Microport Cardioflow Medtech Corp (2160)

2160
🏛️ Hongkong →
1.24
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1.26 1.27 1.25 1.26 622.0K
09:45 1.27 1.27 1.26 1.27 113.0K
09:50 1.26 1.26 1.24 1.24 335.0K
09:55 1.25 1.25 1.25 1.25 102.0K
10:00 1.24 1.25 1.24 1.25 672.0K
10:05 1.24 1.24 1.24 1.24 347.0K
10:10 1.25 1.25 1.25 1.25 115.0K
10:15 1.24 1.25 1.24 1.24 295.0K
10:20 1.25 1.25 1.24 1.25 100.0K
10:35 1.24 1.25 1.24 1.25 86.0K
10:40 1.24 1.24 1.24 1.24 191.0K
11:05 1.25 1.25 1.25 1.25 164.0K
11:10 1.26 1.26 1.25 1.25 113.0K
11:25 1.24 1.24 1.24 1.24 59.0K
11:30 1.25 1.25 1.25 1.25 234.0K
11:55 1.26 1.26 1.26 1.26 1.0K
13:00 1.25 1.25 1.25 1.25 89.0K
13:05 1.24 1.24 1.24 1.24 167.0K
13:20 1.25 1.26 1.25 1.26 83.0K
13:25 1.25 1.25 1.25 1.25 156.0K
14:25 1.24 1.24 1.24 1.24 624.0K
14:30 1.25 1.25 1.25 1.25 175.0K
14:40 1.24 1.25 1.24 1.25 49.0K
15:00 1.24 1.24 1.24 1.24 687.0K
15:35 1.25 1.25 1.25 1.25 143.0K
15:40 1.24 1.24 1.24 1.24 143.0K
15:55 1.24 1.24 1.24 1.24 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.28 1.28 1.24 1.24 6.0M
2025-09-25 1.32 1.32 1.28 1.28 5.8M
2025-09-24 1.32 1.33 1.29 1.30 7.7M
2025-09-23 1.38 1.38 1.30 1.32 10.3M
2025-09-22 1.39 1.41 1.37 1.39 2.9M
2025-09-19 1.42 1.46 1.37 1.38 8.7M
2025-09-18 1.45 1.48 1.40 1.42 12.1M
2025-09-17 1.50 1.51 1.44 1.47 8.7M
2025-09-16 1.51 1.55 1.44 1.50 11.8M
2025-09-15 1.46 1.53 1.44 1.50 9.5M
2025-09-12 1.46 1.52 1.42 1.45 8.4M
2025-09-11 1.40 1.46 1.36 1.44 7.9M
2025-09-10 1.47 1.52 1.42 1.45 6.5M
2025-09-09 1.50 1.52 1.46 1.47 4.3M
2025-09-08 1.48 1.53 1.47 1.50 12.6M
2025-09-05 1.34 1.51 1.32 1.47 22.0M
2025-09-04 1.40 1.42 1.31 1.32 15.7M
2025-09-03 1.39 1.44 1.38 1.39 15.4M
2025-09-02 1.45 1.45 1.35 1.36 9.0M
2025-09-01 1.39 1.43 1.35 1.42 10.7M
2025-08-29 1.38 1.40 1.34 1.35 11.1M
2025-08-28 1.41 1.41 1.33 1.38 9.2M
2025-08-27 1.50 1.51 1.40 1.43 15.7M
2025-08-26 1.53 1.59 1.49 1.50 11.7M
2025-08-25 1.50 1.55 1.48 1.52 14.4M
2025-08-22 1.51 1.52 1.47 1.50 6.6M
2025-08-21 1.50 1.53 1.47 1.51 7.0M
2025-08-20 1.58 1.59 1.46 1.51 15.2M
2025-08-19 1.65 1.69 1.56 1.59 20.5M
2025-08-18 1.48 1.63 1.47 1.62 26.6M
2025-08-15 1.42 1.48 1.39 1.48 17.8M
2025-08-14 1.41 1.43 1.37 1.41 11.3M
2025-08-13 1.30 1.43 1.30 1.41 19.8M
2025-08-12 1.35 1.35 1.29 1.30 9.5M
2025-08-11 1.29 1.38 1.27 1.35 12.4M
2025-08-08 1.30 1.31 1.25 1.28 11.4M
2025-08-07 1.31 1.32 1.24 1.29 13.3M
2025-08-06 1.30 1.31 1.26 1.31 5.9M
2025-08-05 1.26 1.31 1.22 1.30 14.6M
2025-08-04 1.28 1.30 1.24 1.27 10.5M
2025-08-01 1.40 1.42 1.28 1.29 20.2M
2025-07-31 1.48 1.49 1.38 1.40 22.1M
2025-07-30 1.34 1.51 1.29 1.47 44.9M
2025-07-29 1.31 1.35 1.27 1.35 13.3M
2025-07-28 1.41 1.41 1.26 1.31 28.1M
2025-07-25 1.28 1.37 1.25 1.32 15.9M
2025-07-24 1.23 1.33 1.23 1.27 27.4M
2025-07-23 1.26 1.27 1.22 1.23 7.8M
2025-07-22 1.30 1.33 1.24 1.27 13.5M
2025-07-21 1.19 1.31 1.15 1.30 31.3M
2025-07-18 1.19 1.21 1.14 1.19 18.5M
2025-07-17 1.27 1.34 1.14 1.19 57.8M
2025-07-16 1.00 1.13 0.99 1.11 24.9M
2025-07-15 0.95 1.00 0.94 0.99 8.9M
2025-07-14 0.96 0.98 0.94 0.95 5.9M
2025-07-11 0.93 0.99 0.92 0.95 13.3M
2025-07-10 0.93 0.94 0.90 0.92 4.5M
2025-07-09 0.92 0.96 0.91 0.92 5.0M
2025-07-08 0.95 0.96 0.92 0.93 3.2M
2025-07-07 0.94 0.98 0.93 0.94 14.2M
2025-07-04 0.92 0.95 0.88 0.95 6.8M
2025-07-03 0.92 0.95 0.90 0.92 6.8M
2025-07-02 0.91 0.93 0.90 0.90 4.1M
2025-06-30 0.89 0.89 0.86 0.89 2.5M
2025-06-27 0.89 0.89 0.85 0.88 4.9M
2025-06-26 0.90 0.90 0.87 0.88 4.8M
2025-06-25 0.93 0.93 0.88 0.91 6.8M
2025-06-24 0.86 0.93 0.85 0.93 5.1M
2025-06-23 0.87 0.89 0.85 0.85 11.0M
2025-06-20 0.92 0.92 0.86 0.87 7.8M
2025-06-19 0.94 0.96 0.89 0.91 7.7M
2025-06-18 0.95 0.97 0.94 0.95 5.9M
2025-06-17 1.03 1.04 0.96 0.98 9.1M
2025-06-16 1.01 1.05 0.98 1.02 5.8M
2025-06-13 1.07 1.07 0.99 1.02 10.2M
2025-06-12 1.05 1.09 1.02 1.06 16.4M
2025-06-11 1.04 1.06 1.01 1.05 10.5M
2025-06-10 0.94 1.06 0.91 1.04 24.4M
2025-06-09 0.87 0.95 0.86 0.93 9.3M
2025-06-06 0.90 0.90 0.85 0.87 2.8M
2025-06-05 0.89 0.92 0.86 0.88 7.0M
2025-06-04 0.87 0.89 0.85 0.89 5.5M
2025-06-03 0.84 0.87 0.83 0.87 4.1M
2025-06-02 0.87 0.87 0.80 0.84 4.0M
2025-05-30 0.84 0.88 0.83 0.86 3.7M
2025-05-29 0.80 0.86 0.78 0.84 6.3M
2025-05-28 0.80 0.80 0.78 0.80 2.9M
2025-05-27 0.79 0.82 0.78 0.82 1.3M
2025-05-26 0.80 0.80 0.77 0.78 2.7M
2025-05-23 0.81 0.82 0.79 0.80 5.1M
2025-05-22 0.83 0.83 0.81 0.83 0.7M
2025-05-21 0.83 0.85 0.82 0.84 2.0M
2025-05-20 0.81 0.87 0.81 0.84 4.6M
2025-05-19 0.80 0.82 0.79 0.81 1.1M
2025-05-16 0.81 0.82 0.80 0.80 2.5M
2025-05-15 0.82 0.83 0.81 0.82 1.1M
2025-05-14 0.83 0.83 0.81 0.83 2.3M
2025-05-13 0.85 0.85 0.83 0.84 1.2M
2025-05-12 0.85 0.85 0.80 0.85 5.4M
2025-05-09 0.87 0.87 0.84 0.85 2.4M
2025-05-08 0.87 0.92 0.86 0.87 3.8M
2025-05-07 0.89 0.90 0.85 0.86 6.0M
2025-05-06 0.89 0.90 0.86 0.89 4.1M
2025-05-02 0.89 0.91 0.86 0.91 2.5M
2025-04-30 0.90 0.90 0.88 0.90 1.6M
2025-04-29 0.90 0.92 0.88 0.90 2.0M
2025-04-28 0.92 0.92 0.88 0.90 4.0M
2025-04-25 0.92 0.98 0.91 0.93 8.7M
2025-04-24 0.91 0.93 0.89 0.92 8.0M
2025-04-23 0.84 0.95 0.83 0.92 8.1M
2025-04-22 0.80 0.86 0.79 0.84 3.8M
2025-04-17 0.81 0.82 0.79 0.82 0.6M
2025-04-16 0.83 0.83 0.80 0.81 2.5M
2025-04-15 0.82 0.91 0.81 0.84 8.3M
2025-04-14 0.82 0.84 0.80 0.82 2.4M
2025-04-11 0.79 0.82 0.78 0.82 2.4M
2025-04-10 0.82 0.84 0.78 0.79 4.3M
2025-04-09 0.76 0.80 0.70 0.79 6.8M
2025-04-08 0.80 0.80 0.73 0.76 4.0M
2025-04-07 0.83 0.86 0.75 0.76 11.5M
2025-04-03 0.94 0.94 0.90 0.91 4.7M
2025-04-02 0.94 0.96 0.93 0.94 3.2M
2025-04-01 0.96 0.98 0.92 0.93 6.4M
2025-03-31 1.00 1.00 0.92 0.92 5.0M
2025-03-28 1.08 1.11 0.96 1.00 13.2M
2025-03-27 1.11 1.13 1.08 1.11 2.9M
2025-03-26 1.10 1.15 1.07 1.13 2.0M
2025-03-25 1.10 1.13 1.07 1.10 3.9M
2025-03-24 1.13 1.14 1.08 1.08 2.9M
2025-03-21 1.22 1.22 1.11 1.11 25.8M
2025-03-20 1.24 1.24 1.19 1.20 5.0M
2025-03-19 1.13 1.24 1.13 1.24 8.7M
2025-03-18 1.10 1.14 1.10 1.11 1.7M
2025-03-17 1.13 1.14 1.08 1.10 1.7M
2025-03-14 1.08 1.16 1.08 1.13 4.4M
2025-03-13 1.10 1.13 1.05 1.10 4.6M
2025-03-12 1.14 1.18 1.06 1.10 4.4M
2025-03-11 1.12 1.14 1.04 1.12 4.3M
2025-03-10 1.21 1.27 1.12 1.12 6.4M
2025-03-07 1.28 1.38 1.20 1.20 18.8M
2025-03-06 1.14 1.30 1.06 1.25 32.2M
2025-03-05 0.99 1.04 0.99 1.01 1.2M
2025-03-04 0.92 1.02 0.91 0.99 3.9M
2025-03-03 0.92 0.99 0.89 0.95 5.4M
2025-02-28 0.97 0.99 0.89 0.91 4.9M
2025-02-27 0.94 1.00 0.94 0.99 11.8M
2025-02-26 0.90 0.96 0.89 0.93 2.7M
2025-02-25 0.88 0.93 0.86 0.90 3.5M
2025-02-24 0.94 0.96 0.89 0.89 1.7M
2025-02-21 0.93 0.95 0.89 0.94 4.5M
2025-02-20 0.91 0.97 0.89 0.93 4.6M
2025-02-19 0.80 0.91 0.80 0.91 7.2M
2025-02-18 0.81 0.85 0.78 0.82 2.6M
2025-02-17 0.84 0.84 0.81 0.83 1.8M
2025-02-14 0.78 0.85 0.78 0.84 3.9M
2025-02-13 0.82 0.83 0.78 0.78 2.5M
2025-02-12 0.86 0.86 0.80 0.82 1.9M
2025-02-11 0.88 0.90 0.83 0.84 2.0M
2025-02-10 0.81 0.89 0.81 0.88 4.6M
2025-02-07 0.79 0.82 0.78 0.81 1.6M
2025-02-06 0.81 0.81 0.78 0.79 0.5M
2025-02-05 0.81 0.82 0.77 0.79 1.7M
2025-02-04 0.78 0.85 0.76 0.82 2.6M
2025-02-03 0.76 0.79 0.74 0.78 1.1M
2025-01-28 0.73 0.78 0.73 0.77 1.1M
2025-01-27 0.73 0.74 0.72 0.73 0.5M
2025-01-24 0.70 0.76 0.70 0.74 1.1M
2025-01-23 0.71 0.72 0.70 0.71 0.3M
2025-01-22 0.69 0.71 0.69 0.71 0.3M
2025-01-21 0.73 0.73 0.70 0.71 0.4M
2025-01-20 0.70 0.73 0.70 0.73 0.6M
2025-01-17 0.72 0.72 0.70 0.72 0.2M
2025-01-16 0.71 0.72 0.70 0.72 0.5M
2025-01-15 0.69 0.71 0.69 0.71 0.2M
2025-01-14 0.67 0.70 0.67 0.70 0.6M
2025-01-13 0.67 0.69 0.67 0.69 0.2M
2025-01-10 0.66 0.69 0.65 0.68 1.2M
2025-01-09 0.65 0.69 0.65 0.69 0.5M
2025-01-08 0.66 0.66 0.63 0.65 0.5M
2025-01-07 0.66 0.67 0.65 0.66 1.0M
2025-01-06 0.69 0.69 0.66 0.66 0.3M
2025-01-03 0.67 0.68 0.66 0.68 0.2M
2025-01-02 0.69 0.69 0.66 0.66 0.5M