Kuaishou Tech

81024
🏛️ Hongkong →
69.35
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 39.00 39.15 39.00 39.15 0.0M
2024-12-30 39.70 39.70 39.20 39.50 0.0M
2024-12-27 40.10 40.10 39.60 39.80 0.0M
2024-12-24 39.90 40.40 39.75 40.40 0.0M
2024-12-23 40.20 40.20 39.60 39.90 0.0M
2024-12-20 41.90 41.90 40.20 40.25 0.1M
2024-12-19 42.20 42.50 42.15 42.50 0.0M
2024-12-18 42.85 43.00 42.65 42.70 0.0M
2024-12-17 42.40 42.60 42.00 42.50 0.0M
2024-12-16 42.95 42.95 42.00 42.00 0.0M
2024-12-13 44.05 44.05 43.45 43.45 0.0M
2024-12-12 43.80 45.20 43.55 44.55 0.0M
2024-12-11 44.40 44.40 43.30 43.55 0.0M
2024-12-10 46.00 46.00 44.05 44.05 0.0M
2024-12-09 44.20 45.10 42.90 45.10 0.0M
2024-12-06 43.60 44.70 43.60 44.35 0.1M
2024-12-05 43.85 43.90 43.55 43.75 0.0M
2024-12-04 45.30 45.45 44.00 44.15 0.1M
2024-12-03 45.55 46.30 45.10 45.60 0.0M
2024-12-02 45.30 45.60 45.00 45.45 0.0M
2024-11-29 45.00 45.60 44.75 44.75 0.0M
2024-11-28 44.50 45.00 44.05 44.10 0.0M
2024-11-27 43.35 44.85 43.35 44.55 0.0M
2024-11-26 43.20 43.20 43.20 43.55 0.0M
2024-11-25 42.50 43.40 42.20 43.20 0.0M
2024-11-22 43.20 43.20 41.30 41.50 0.1M
2024-11-21 45.50 45.50 42.85 43.20 0.1M
2024-11-20 47.95 49.20 47.95 48.85 0.0M
2024-11-19 47.35 48.00 47.35 48.00 0.0M
2024-11-18 46.50 47.00 46.50 46.75 0.0M
2024-11-15 47.80 47.95 47.65 47.90 0.0M
2024-11-14 48.45 48.45 46.40 46.60 0.1M
2024-11-13 46.90 47.85 46.25 48.45 0.0M
2024-11-12 48.85 49.05 46.50 46.50 0.0M
2024-11-11 48.30 48.30 47.30 47.65 0.0M
2024-11-08 50.05 51.40 48.35 49.75 0.0M
2024-11-07 48.75 49.05 48.05 49.05 0.0M
2024-11-06 48.50 48.65 46.85 47.25 0.1M
2024-11-05 44.90 48.75 44.90 48.80 0.1M
2024-11-04 43.10 44.10 43.10 44.10 0.0M
2024-11-01 42.50 42.50 42.50 42.50 0.0M
2024-10-31 42.35 42.45 42.05 42.25 0.0M
2024-10-30 42.90 43.05 42.40 42.40 0.1M
2024-10-29 44.60 44.60 43.50 43.50 0.0M
2024-10-28 43.60 43.80 43.15 43.40 0.0M
2024-10-25 41.80 42.30 41.80 42.05 0.0M
2024-10-24 42.40 42.40 41.40 41.40 0.0M
2024-10-23 43.00 43.70 43.00 43.25 0.1M
2024-10-22 42.80 43.15 42.50 42.75 0.0M
2024-10-21 44.00 44.00 42.30 42.40 0.1M
2024-10-18 41.75 43.90 41.50 43.80 0.0M
2024-10-17 42.90 42.90 41.40 41.60 0.0M
2024-10-16 42.95 43.35 42.40 42.70 0.1M
2024-10-15 45.50 45.60 43.00 43.35 0.0M
2024-10-14 45.10 45.50 43.50 45.25 0.1M
2024-10-10 47.95 47.95 46.00 46.25 0.0M
2024-10-09 47.00 49.25 45.20 46.20 0.1M
2024-10-08 55.85 55.85 46.70 47.80 0.1M
2024-10-07 55.10 56.20 54.30 55.90 0.5M
2024-10-04 51.15 53.65 51.15 53.60 0.1M
2024-10-03 54.10 54.10 49.70 52.00 0.1M
2024-10-02 51.25 55.00 51.10 54.10 0.1M
2024-09-30 48.10 50.85 47.25 49.75 0.1M
2024-09-27 44.75 47.00 44.10 45.60 0.1M
2024-09-26 40.20 43.00 40.10 42.80 0.1M
2024-09-25 41.50 42.30 39.90 39.90 0.1M
2024-09-24 38.05 39.45 37.60 39.20 0.1M
2024-09-23 37.80 37.80 36.85 37.15 0.0M
2024-09-20 38.35 38.35 37.05 37.50 0.0M
2024-09-19 36.60 38.90 36.60 38.35 0.0M
2024-09-17 35.95 36.70 35.95 36.50 0.0M
2024-09-16 35.40 36.25 35.40 36.25 0.0M
2024-09-13 35.55 35.55 34.75 34.75 0.0M
2024-09-12 36.10 36.10 35.95 35.60 0.0M
2024-09-11 35.10 35.30 35.10 35.30 0.0M
2024-09-10 36.30 36.30 35.15 35.65 0.0M
2024-09-09 36.30 36.80 35.70 36.65 0.0M
2024-09-05 36.20 36.55 36.20 36.50 0.0M
2024-09-04 35.35 35.85 35.35 36.00 0.0M
2024-09-03 36.10 36.10 35.15 35.35 0.0M
2024-09-02 36.35 36.35 36.05 36.05 0.0M
2024-08-30 36.25 37.30 35.85 36.70 0.0M
2024-08-29 35.15 36.00 34.50 35.85 0.0M
2024-08-28 36.20 36.20 35.80 35.80 0.0M
2024-08-27 36.95 36.95 36.10 36.50 0.0M
2024-08-26 37.95 37.95 36.95 36.95 0.0M
2024-08-23 36.55 37.40 36.55 37.40 0.0M
2024-08-22 36.60 36.90 35.95 36.50 0.0M
2024-08-21 39.00 39.00 35.80 36.65 0.1M
2024-08-20 40.85 40.85 40.30 40.60 0.0M
2024-08-19 40.55 41.35 40.35 40.35 0.0M
2024-08-16 40.50 40.85 40.50 40.40 0.0M
2024-08-15 39.60 40.30 39.60 40.45 0.0M
2024-08-14 41.00 41.00 41.00 40.80 0.0M
2024-08-13 41.40 41.40 41.40 41.40 0.0M
2024-08-12 41.50 41.65 41.50 41.60 0.0M
2024-08-09 41.60 42.50 41.60 41.70 0.0M
2024-08-08 39.45 41.15 39.45 40.40 0.0M
2024-08-07 39.10 39.10 39.10 39.65 0.0M
2024-08-06 39.35 39.65 39.35 39.45 0.0M
2024-08-05 39.00 40.90 38.35 39.25 0.0M
2024-08-02 39.20 39.55 39.20 39.55 0.0M
2024-08-01 40.80 40.80 40.20 40.25 0.0M
2024-07-31 39.20 40.70 39.20 40.70 0.0M
2024-07-30 39.60 39.60 39.10 39.10 0.0M
2024-07-29 40.45 40.45 40.45 40.45 0.0M
2024-07-26 39.95 40.05 39.50 39.90 0.0M
2024-07-25 40.10 40.35 40.00 40.00 0.0M
2024-07-24 41.15 41.30 40.40 40.75 0.0M
2024-07-23 41.90 41.90 41.60 41.60 0.0M
2024-07-22 43.00 43.00 43.00 42.55 0.0M
2024-07-19 42.50 42.50 42.00 42.05 0.0M
2024-07-18 43.75 43.75 43.75 43.35 0.0M
2024-07-17 42.90 44.00 42.80 43.75 0.0M
2024-07-16 43.60 43.60 42.95 43.20 0.0M
2024-07-15 44.80 44.80 44.50 44.50 0.0M
2024-07-12 45.40 45.85 45.40 45.75 0.0M
2024-07-11 44.00 44.25 43.80 44.50 0.0M
2024-07-10 44.65 44.80 43.85 43.90 0.0M
2024-07-09 43.50 44.50 43.50 44.40 0.0M
2024-07-08 42.85 42.85 42.25 42.65 0.0M
2024-07-05 41.10 41.85 40.80 41.85 0.0M
2024-07-04 43.95 43.95 41.70 41.80 0.0M
2024-07-03 43.10 43.80 42.85 43.85 0.0M
2024-07-02 43.05 43.20 42.40 42.65 0.0M
2024-06-28 43.05 43.50 43.05 43.15 0.0M
2024-06-27 44.15 44.15 43.30 43.40 0.0M
2024-06-26 43.65 44.30 43.65 44.30 0.0M
2024-06-25 43.40 44.45 43.30 43.50 0.0M
2024-06-24 44.50 44.50 43.60 44.10 0.0M
2024-06-21 45.70 46.00 45.55 46.00 0.0M
2024-06-20 48.50 48.50 45.70 46.05 0.0M
2024-06-19 48.35 48.45 47.60 48.60 0.0M
2024-06-18 48.50 48.50 48.20 48.05 0.0M
2024-06-17 47.60 48.30 47.55 48.00 0.0M
2024-06-14 47.15 47.35 47.05 47.40 0.0M
2024-06-13 48.85 48.85 46.95 47.75 0.0M
2024-06-12 48.40 48.90 48.40 48.40 0.0M
2024-06-11 47.70 48.15 47.55 47.95 0.0M
2024-06-07 50.15 50.15 48.10 48.15 0.0M
2024-06-06 50.75 50.75 49.50 50.15 0.0M
2024-06-05 52.35 52.35 50.90 50.95 0.0M
2024-06-04 51.40 51.85 51.40 51.70 0.0M
2024-06-03 51.65 52.20 50.85 52.10 0.0M
2024-05-31 53.10 54.10 51.35 51.40 0.0M
2024-05-30 50.95 51.75 50.80 51.75 0.0M
2024-05-29 51.80 51.90 50.90 51.25 0.0M
2024-05-28 52.25 53.15 52.25 52.65 0.0M
2024-05-27 52.50 53.00 51.30 52.90 0.0M
2024-05-24 54.35 54.80 52.25 52.50 0.0M
2024-05-23 54.50 56.40 53.35 54.95 0.1M
2024-05-22 53.25 55.65 53.25 54.15 0.0M
2024-05-21 54.80 54.80 52.50 52.90 0.0M
2024-05-20 53.85 55.65 53.85 54.80 0.0M
2024-05-17 54.90 56.00 53.35 54.00 0.0M
2024-05-16 51.95 53.80 51.95 53.75 0.0M
2024-05-14 54.65 55.80 53.20 53.25 0.0M
2024-05-13 52.00 53.25 51.75 52.95 0.0M
2024-05-10 52.55 52.55 51.60 52.45 0.0M
2024-05-09 53.85 54.05 53.35 53.40 0.0M
2024-05-08 53.00 53.10 53.00 52.65 0.0M
2024-05-07 56.75 56.75 54.15 54.25 0.0M
2024-05-06 58.00 58.00 56.10 57.05 0.0M
2024-05-03 55.00 57.20 55.00 57.20 0.0M
2024-05-02 52.95 54.90 52.95 54.80 0.0M
2024-04-30 52.60 53.00 51.90 52.00 0.0M
2024-04-29 51.60 53.55 51.60 52.55 0.0M
2024-04-26 49.90 52.45 49.90 52.50 0.0M
2024-04-25 49.00 50.30 48.65 48.90 0.0M
2024-04-24 46.80 49.80 46.80 49.15 0.0M
2024-04-23 42.50 45.65 42.50 45.35 0.0M
2024-04-22 41.65 42.50 41.25 41.90 0.0M
2024-04-19 41.80 41.80 40.95 41.00 0.0M
2024-04-18 42.70 43.05 42.50 42.50 0.0M
2024-04-17 43.35 43.35 41.95 42.25 0.0M
2024-04-16 44.60 44.60 43.50 43.70 0.0M
2024-04-15 44.60 44.60 43.65 45.25 0.0M
2024-04-12 46.00 46.15 45.20 45.50 0.0M
2024-04-11 45.60 45.60 45.00 45.90 0.0M
2024-04-10 46.50 47.15 46.25 46.25 0.0M
2024-04-09 46.30 46.30 45.80 45.85 0.0M
2024-04-08 45.30 46.30 45.30 46.00 0.0M
2024-04-05 45.50 46.10 45.40 46.00 0.0M
2024-04-03 46.55 46.55 45.65 45.65 0.0M
2024-04-02 46.70 47.00 46.35 46.50 0.0M
2024-03-28 44.90 46.25 44.90 45.70 0.0M
2024-03-27 44.00 45.45 44.00 44.60 0.0M
2024-03-26 45.85 45.85 45.00 45.25 0.0M
2024-03-25 44.95 44.95 44.75 44.80 0.0M
2024-03-22 46.60 46.60 45.25 45.55 0.0M
2024-03-21 50.15 50.40 46.95 47.00 0.0M
2024-03-20 47.95 48.20 47.95 48.20 0.0M
2024-03-19 47.50 48.30 47.50 47.85 0.0M
2024-03-18 46.35 48.85 46.35 48.85 0.0M
2024-03-15 45.50 46.20 44.90 46.70 0.0M
2024-03-14 47.45 47.45 46.30 46.70 0.0M
2024-03-13 47.35 49.20 47.35 47.95 0.0M
2024-03-12 45.70 47.55 45.30 47.35 0.0M
2024-03-11 44.50 44.70 44.10 44.60 0.0M
2024-03-08 43.10 43.35 42.90 43.00 0.0M
2024-03-07 42.70 42.70 42.30 42.30 0.0M
2024-03-06 41.20 42.85 41.20 42.60 0.0M
2024-03-05 40.00 40.15 39.80 39.80 0.0M
2024-03-04 40.30 41.25 40.30 41.25 0.0M
2024-03-01 40.10 41.45 40.10 41.25 0.0M
2024-02-29 40.90 41.55 40.50 41.00 0.0M
2024-02-28 42.05 42.80 41.20 41.00 0.0M
2024-02-27 41.45 42.05 40.95 42.05 0.0M
2024-02-26 42.45 42.75 42.40 42.40 0.0M
2024-02-23 42.50 42.80 41.90 42.35 0.0M
2024-02-22 41.30 42.50 41.30 42.50 0.0M
2024-02-21 40.55 43.15 40.55 42.00 0.0M
2024-02-20 39.85 40.65 39.85 40.65 0.0M
2024-02-19 41.05 41.05 41.05 40.30 0.0M
2024-02-16 40.35 41.90 40.35 41.70 0.0M
2024-02-15 39.95 40.90 39.85 40.80 0.0M
2024-02-14 38.20 40.40 37.90 40.30 0.0M
2024-02-09 38.50 39.25 38.50 39.25 0.0M
2024-02-08 39.85 40.45 39.40 39.40 0.0M
2024-02-07 40.35 41.45 39.45 39.80 0.1M
2024-02-06 38.50 40.20 38.50 40.20 0.0M
2024-02-05 36.25 37.50 36.25 37.10 0.0M
2024-02-02 38.85 38.85 36.50 36.55 0.0M
2024-02-01 37.20 37.90 36.40 37.60 0.0M
2024-01-31 37.00 37.00 36.00 35.90 0.0M
2024-01-30 38.30 38.30 37.10 37.30 0.0M
2024-01-29 39.50 39.60 39.00 39.00 0.0M
2024-01-26 39.80 39.80 39.25 39.45 0.0M
2024-01-25 40.90 41.05 40.30 40.90 0.0M
2024-01-24 41.00 41.15 39.30 40.90 0.0M
2024-01-23 38.10 39.50 37.75 38.90 0.0M
2024-01-22 37.80 38.00 37.65 37.65 0.0M
2024-01-19 40.35 40.35 38.00 38.20 0.0M
2024-01-18 39.50 39.75 39.30 39.75 0.0M
2024-01-17 41.60 41.60 39.50 39.60 0.0M
2024-01-16 42.65 42.65 42.00 42.20 0.0M
2024-01-15 42.90 43.80 42.60 42.80 0.0M
2024-01-12 44.30 45.10 44.10 44.10 0.0M
2024-01-11 44.00 45.35 44.00 44.95 0.0M
2024-01-10 44.25 44.40 43.90 44.40 0.0M
2024-01-09 44.50 44.60 43.50 43.70 0.0M
2024-01-08 45.20 45.25 45.05 45.05 0.0M
2024-01-05 46.30 46.30 46.00 46.15 0.0M
2024-01-04 46.90 46.90 46.90 46.90 0.0M
2024-01-03 46.85 46.85 46.85 47.50 0.0M
2024-01-02 48.70 49.20 47.30 47.30 0.0M