Joinn Laboratories China Co Ltd (6127)

6127
🏛️ Hongkong →
23.10
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 23.80 23.80 23.04 23.62 271.9K
09:35 23.62 23.80 23.56 23.56 154.6K
09:40 23.70 23.70 23.34 23.40 166.5K
09:45 23.42 23.50 23.34 23.34 136.7K
09:50 23.32 23.32 23.12 23.26 166.8K
09:55 23.32 23.40 23.32 23.40 56.8K
10:00 23.36 23.38 23.24 23.34 94.8K
10:05 23.36 23.36 23.22 23.22 75.2K
10:10 23.32 23.32 23.18 23.20 62.9K
10:15 23.22 23.24 23.12 23.20 77.6K
10:20 23.22 23.24 23.18 23.24 12.3K
10:25 23.26 23.34 23.24 23.24 101.8K
10:30 23.26 23.32 23.18 23.18 55.1K
10:35 23.20 23.28 23.20 23.20 34.3K
10:40 23.18 23.20 23.16 23.16 39.6K
10:45 23.18 23.18 23.12 23.16 88.7K
10:50 23.24 23.42 23.24 23.38 147.0K
10:55 23.44 23.64 23.40 23.58 143.8K
11:00 23.50 23.76 23.50 23.76 138.5K
11:05 23.74 23.88 23.66 23.84 114.8K
11:10 23.82 23.82 23.66 23.78 125.5K
11:15 23.80 23.84 23.66 23.74 177.9K
11:20 23.80 23.86 23.74 23.80 53.4K
11:25 23.72 23.88 23.70 23.88 178.9K
11:30 23.90 23.90 23.76 23.82 79.0K
11:35 23.84 23.86 23.74 23.78 29.4K
11:40 23.84 23.86 23.74 23.78 69.0K
11:45 23.70 23.76 23.66 23.76 46.6K
11:50 23.64 23.64 23.64 23.64 6.7K
11:55 23.80 23.92 23.80 23.90 79.0K
13:00 23.80 23.86 23.80 23.82 154.3K
13:05 23.80 23.80 23.64 23.64 55.5K
13:10 23.62 23.62 23.54 23.60 27.0K
13:15 23.62 23.66 23.62 23.64 5.6K
13:20 23.60 23.66 23.60 23.60 10.8K
13:25 23.62 23.62 23.56 23.56 14.2K
13:30 23.58 23.58 23.56 23.56 48.6K
13:35 23.54 23.54 23.48 23.48 15.3K
13:40 23.40 23.46 23.40 23.46 46.1K
13:45 23.44 23.60 23.38 23.54 89.7K
13:50 23.56 23.66 23.52 23.60 47.0K
13:55 23.62 23.62 23.54 23.54 27.1K
14:00 23.58 23.60 23.50 23.50 11.0K
14:05 23.52 23.60 23.50 23.56 28.3K
14:10 23.54 23.54 23.46 23.48 25.1K
14:15 23.52 23.52 23.50 23.52 6.9K
14:20 23.50 23.52 23.40 23.44 12.1K
14:25 23.42 23.52 23.40 23.42 20.9K
14:30 23.48 23.60 23.40 23.58 99.6K
14:35 23.50 23.56 23.50 23.56 15.9K
14:40 23.48 23.62 23.48 23.60 11.8K
14:45 23.62 23.70 23.60 23.66 27.7K
14:50 23.64 23.66 23.60 23.62 29.2K
14:55 23.60 23.60 23.52 23.56 22.8K
15:00 23.60 23.66 23.52 23.56 75.5K
15:05 23.54 23.58 23.42 23.44 99.1K
15:10 23.40 23.48 23.40 23.40 37.4K
15:15 23.44 23.44 23.26 23.40 82.0K
15:20 23.42 23.44 23.20 23.22 38.1K
15:25 23.26 23.38 23.22 23.38 111.0K
15:30 23.36 23.36 23.30 23.36 49.9K
15:35 23.28 23.32 23.20 23.22 113.5K
15:40 23.18 23.20 23.00 23.00 138.6K
15:45 23.00 23.20 23.00 23.10 45.0K
15:50 23.12 23.18 23.10 23.12 31.8K
15:55 23.10 23.12 23.00 23.10 185.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 24.00 24.00 23.00 23.10 4.8M
2025-09-25 23.42 25.10 23.42 24.24 8.1M
2025-09-24 22.50 23.48 22.30 23.40 6.1M
2025-09-23 23.78 23.78 22.04 22.52 5.7M
2025-09-22 23.50 24.24 23.08 23.78 5.0M
2025-09-19 24.44 24.44 22.90 23.38 6.0M
2025-09-18 25.40 25.92 23.58 24.06 10.5M
2025-09-17 26.00 26.30 24.38 24.88 9.8M
2025-09-16 25.30 26.40 24.16 25.62 17.5M
2025-09-15 23.20 25.54 23.20 25.18 23.0M
2025-09-12 21.00 23.40 20.02 23.30 23.1M
2025-09-11 20.58 20.94 19.60 20.50 11.3M
2025-09-10 20.78 22.34 20.78 21.80 12.2M
2025-09-09 22.30 22.30 20.60 20.74 9.2M
2025-09-08 22.98 23.46 22.54 22.62 6.8M
2025-09-05 21.10 23.08 21.10 22.78 8.3M
2025-09-04 23.16 23.16 20.54 20.92 4.9M
2025-09-03 22.18 23.20 22.18 22.50 7.4M
2025-09-02 22.38 22.66 21.40 22.00 5.7M
2025-09-01 21.62 22.48 21.10 22.18 4.4M
2025-08-29 20.54 21.96 20.30 21.40 7.9M
2025-08-28 21.70 22.18 19.62 20.34 9.7M
2025-08-27 23.02 24.08 21.60 21.70 7.8M
2025-08-26 23.74 23.86 22.94 22.94 4.1M
2025-08-25 22.56 23.96 22.56 23.72 6.3M
2025-08-22 22.58 22.86 22.24 22.46 3.5M
2025-08-21 22.60 23.00 22.20 22.66 3.1M
2025-08-20 22.78 23.16 22.08 22.36 4.9M
2025-08-19 24.26 25.46 22.40 22.64 10.6M
2025-08-18 24.80 25.16 24.00 24.20 5.9M
2025-08-15 24.56 25.22 24.06 24.56 7.6M
2025-08-14 24.94 25.04 24.00 24.56 8.8M
2025-08-13 22.76 25.24 22.68 24.94 16.9M
2025-08-12 23.04 23.74 22.22 22.54 5.7M
2025-08-11 21.96 23.14 21.52 23.06 8.5M
2025-08-08 22.50 22.98 21.20 21.62 9.0M
2025-08-07 24.40 24.40 22.20 22.40 9.5M
2025-08-06 25.20 26.50 24.02 24.50 8.2M
2025-08-05 23.70 25.32 23.02 25.20 8.4M
2025-08-04 23.20 23.30 22.10 23.30 6.1M
2025-08-01 24.35 24.85 22.75 23.20 8.6M
2025-07-31 25.55 26.45 23.85 23.95 9.7M
2025-07-30 27.35 28.60 25.20 25.45 17.3M
2025-07-29 26.00 28.70 25.70 27.95 11.3M
2025-07-28 25.10 26.50 23.70 26.05 9.4M
2025-07-25 23.10 24.80 22.65 24.40 8.4M
2025-07-24 21.80 23.05 21.35 22.80 6.1M
2025-07-23 20.90 22.70 20.45 21.35 12.5M
2025-07-22 21.55 22.30 20.40 20.55 4.5M
2025-07-21 21.80 22.10 20.80 21.50 4.3M
2025-07-18 22.00 22.45 21.45 21.85 3.8M
2025-07-17 20.60 22.40 20.50 21.70 7.8M
2025-07-16 20.75 21.50 20.30 20.50 6.2M
2025-07-15 20.65 21.25 18.62 20.30 14.2M
2025-07-14 20.75 21.45 19.94 20.70 7.7M
2025-07-11 19.98 22.25 19.94 20.85 10.5M
2025-07-10 19.66 21.00 19.26 19.76 9.4M
2025-07-09 19.54 21.35 18.88 19.64 14.4M
2025-07-08 18.60 20.35 18.00 19.42 13.7M
2025-07-07 18.02 18.68 17.10 18.28 4.5M
2025-07-04 17.26 18.28 16.80 18.02 6.1M
2025-07-03 17.28 17.68 16.74 17.26 4.6M
2025-07-02 18.00 18.44 16.96 17.16 5.8M
2025-06-30 15.60 17.80 15.40 17.40 14.7M
2025-06-27 15.00 15.84 15.00 15.44 4.1M
2025-06-26 15.54 15.80 14.84 15.18 6.0M
2025-06-25 15.78 16.38 15.50 16.00 6.4M
2025-06-24 15.16 15.80 14.92 15.76 5.5M
2025-06-23 14.14 15.20 13.92 15.06 5.5M
2025-06-20 14.68 15.04 14.34 14.42 4.0M
2025-06-19 15.18 15.60 14.40 14.56 7.3M
2025-06-18 16.10 16.46 14.98 15.18 8.8M
2025-06-17 16.96 19.52 16.14 16.28 19.7M
2025-06-16 16.14 17.14 15.44 16.68 7.2M
2025-06-13 16.00 17.26 15.36 16.14 9.7M
2025-06-12 15.14 16.32 15.14 16.00 9.6M
2025-06-11 15.58 15.78 14.92 15.06 4.5M
2025-06-10 15.00 15.96 14.80 15.60 11.6M
2025-06-09 14.30 15.06 13.94 14.80 7.4M
2025-06-06 14.30 14.46 13.78 14.10 5.4M
2025-06-05 15.30 15.38 13.68 14.20 9.4M
2025-06-04 14.56 15.14 13.84 14.84 13.1M
2025-06-03 14.44 15.80 14.10 14.26 12.4M
2025-06-02 14.18 14.86 13.62 14.70 2.1M
2025-05-30 12.58 15.32 12.46 14.18 36.0M
2025-05-29 11.16 13.18 10.96 12.70 23.8M
2025-05-28 11.50 11.60 10.80 11.06 6.5M
2025-05-27 11.50 12.02 11.38 11.52 8.8M
2025-05-26 11.96 11.98 11.10 11.44 8.9M
2025-05-23 10.80 12.34 10.80 11.40 20.9M
2025-05-22 10.88 10.90 10.50 10.62 4.4M
2025-05-21 10.32 11.18 10.16 10.86 11.4M
2025-05-20 9.83 10.38 9.83 10.16 7.0M
2025-05-19 9.70 9.94 9.65 9.83 1.9M
2025-05-16 9.66 9.84 9.61 9.70 2.1M
2025-05-15 9.96 9.96 9.67 9.67 2.8M
2025-05-14 9.98 10.02 9.74 9.84 3.2M
2025-05-13 10.02 10.22 9.95 9.96 3.1M
2025-05-12 10.18 10.22 9.73 9.95 7.8M
2025-05-09 10.58 10.68 10.16 10.28 3.4M
2025-05-08 10.04 10.68 10.02 10.50 9.8M
2025-05-07 10.10 10.46 9.91 9.94 6.4M
2025-05-06 9.94 10.12 9.80 10.10 4.4M
2025-05-02 9.73 9.91 9.36 9.86 0.4M
2025-04-30 9.79 9.91 9.73 9.83 2.9M
2025-04-29 9.77 9.98 9.56 9.72 4.0M
2025-04-28 10.04 10.16 9.58 9.64 3.6M
2025-04-25 10.12 10.36 10.00 10.00 4.3M
2025-04-24 10.22 10.58 9.88 9.96 8.0M
2025-04-23 10.16 10.48 10.16 10.22 3.4M
2025-04-22 9.80 10.12 9.79 10.04 3.4M
2025-04-17 9.80 9.88 9.67 9.79 2.8M
2025-04-16 10.22 10.26 9.57 9.77 4.7M
2025-04-15 10.78 10.78 10.18 10.20 3.9M
2025-04-14 10.40 10.84 10.40 10.62 11.4M
2025-04-11 10.70 10.92 9.61 10.22 32.0M
2025-04-10 11.00 12.12 11.00 11.80 4.5M
2025-04-09 9.82 10.92 9.68 10.68 3.2M
2025-04-08 10.50 10.64 9.90 10.28 6.5M
2025-04-07 11.00 11.00 9.80 10.22 7.3M
2025-04-03 12.28 12.86 11.90 12.18 3.3M
2025-04-02 13.50 13.64 12.50 12.56 4.5M
2025-04-01 13.96 15.08 13.34 13.50 10.2M
2025-03-31 14.16 14.36 13.18 13.86 4.3M
2025-03-28 16.00 16.36 14.02 14.50 4.6M
2025-03-27 15.10 16.32 14.38 16.00 2.5M
2025-03-26 14.84 15.28 14.56 15.10 1.0M
2025-03-25 15.90 16.20 14.58 14.84 2.8M
2025-03-24 15.04 16.36 15.04 15.86 1.6M
2025-03-21 16.20 16.92 15.08 15.50 3.6M
2025-03-20 16.90 17.60 16.30 16.70 3.1M
2025-03-19 16.98 16.98 16.24 16.50 1.8M
2025-03-18 15.68 17.18 15.68 16.98 5.1M
2025-03-17 15.66 15.86 14.86 15.58 1.3M
2025-03-14 14.90 15.86 14.90 15.40 2.5M
2025-03-13 15.00 15.18 14.20 14.90 2.4M
2025-03-12 15.56 16.30 14.62 15.00 3.4M
2025-03-11 14.80 15.88 14.48 15.64 3.3M
2025-03-10 14.36 15.40 14.00 15.10 3.1M
2025-03-07 14.72 14.96 14.04 14.04 2.8M
2025-03-06 14.00 15.34 14.00 14.72 3.7M
2025-03-05 13.80 14.20 13.50 13.98 2.1M
2025-03-04 13.00 14.06 12.82 13.56 3.2M
2025-03-03 13.40 14.34 13.16 13.22 3.7M
2025-02-28 15.88 15.88 13.12 13.22 6.4M
2025-02-27 15.00 16.28 14.38 15.56 5.6M
2025-02-26 13.80 15.70 13.74 15.28 9.2M
2025-02-25 13.30 14.30 12.60 13.74 5.1M
2025-02-24 13.70 14.78 13.00 13.30 5.3M
2025-02-21 13.60 13.90 12.26 13.54 11.9M
2025-02-20 10.92 13.80 10.54 13.36 18.9M
2025-02-19 11.00 11.00 10.46 10.88 1.7M
2025-02-18 10.68 10.92 10.42 10.86 2.8M
2025-02-17 10.42 10.72 10.18 10.58 3.0M
2025-02-14 9.57 10.34 9.55 10.34 3.1M
2025-02-13 9.92 10.12 9.56 9.60 1.2M
2025-02-12 9.79 10.00 9.69 9.92 1.1M
2025-02-11 10.12 10.12 9.70 9.79 1.3M
2025-02-10 9.68 10.10 9.50 9.97 3.1M
2025-02-07 9.47 9.67 9.33 9.58 1.9M
2025-02-06 9.38 9.47 9.12 9.37 1.1M
2025-02-05 8.76 9.31 8.72 9.18 1.5M
2025-02-04 8.81 9.10 8.76 9.08 0.2M
2025-02-03 8.50 8.80 8.06 8.78 0.2M
2025-01-28 8.50 8.80 8.45 8.45 0.0M
2025-01-27 8.62 9.12 8.56 8.71 1.3M
2025-01-24 8.20 8.55 8.20 8.40 0.7M
2025-01-23 8.32 8.45 8.12 8.21 0.4M
2025-01-22 8.26 8.29 8.05 8.26 0.5M
2025-01-21 8.30 8.46 8.16 8.33 0.7M
2025-01-20 8.20 8.42 8.20 8.29 0.6M
2025-01-17 8.04 8.24 8.04 8.13 0.4M
2025-01-16 8.07 8.29 8.00 8.13 0.4M
2025-01-15 8.24 8.28 7.98 8.07 0.5M
2025-01-14 8.00 8.32 8.00 8.24 0.7M
2025-01-13 8.11 8.11 7.88 8.00 0.6M
2025-01-10 8.31 8.42 7.98 8.11 1.0M
2025-01-09 8.40 8.66 8.35 8.44 0.5M
2025-01-08 8.81 8.81 8.28 8.43 0.8M
2025-01-07 8.88 9.00 8.58 8.69 1.1M
2025-01-06 8.85 9.03 8.80 8.93 1.5M
2025-01-03 8.86 9.15 8.61 8.70 1.0M
2025-01-02 9.45 9.70 8.90 8.93 2.2M