MicroPort NeuroTech Ltd (2172)

2172
🏛️ Hongkong →
11.86
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
2022-12-30 21.30 24.45 21.00 22.95 0.1M
2022-12-29 21.90 21.90 21.10 21.35 0.1M
2022-12-28 22.50 22.50 21.25 22.00 0.1M
2022-12-23 21.80 22.05 21.50 22.00 0.1M
2022-12-22 21.20 21.80 20.90 21.80 0.1M
2022-12-21 21.00 21.00 20.60 20.90 0.0M
2022-12-20 20.20 20.50 19.94 20.50 0.1M
2022-12-19 20.35 20.35 20.05 20.20 0.0M
2022-12-16 20.00 21.45 19.80 20.40 0.0M
2022-12-15 20.05 20.30 19.66 20.00 0.3M
2022-12-14 20.00 20.80 19.90 20.20 0.3M
2022-12-13 20.10 20.60 19.94 20.05 0.3M
2022-12-12 20.20 20.55 19.58 20.10 0.3M
2022-12-09 20.35 20.50 19.90 20.30 0.4M
2022-12-08 21.00 21.00 20.00 20.55 0.3M
2022-12-07 20.40 21.70 19.86 20.30 0.4M
2022-12-06 20.60 20.70 19.34 20.10 0.4M
2022-12-05 21.80 21.80 20.15 20.40 0.4M
2022-12-02 21.50 22.00 20.60 21.80 0.4M
2022-12-01 21.95 22.00 20.60 20.60 0.4M
2022-11-30 21.50 21.90 21.40 21.65 0.1M
2022-11-29 21.50 21.75 21.40 21.75 0.0M
2022-11-28 22.00 22.00 21.50 21.75 0.0M
2022-11-25 22.00 22.25 21.70 22.15 0.0M
2022-11-24 22.30 22.30 21.90 22.05 0.0M
2022-11-23 22.50 22.50 21.50 21.95 0.0M
2022-11-22 22.30 22.45 21.75 22.15 0.0M
2022-11-21 22.15 22.50 21.80 22.10 0.0M
2022-11-18 20.60 21.90 20.55 21.90 0.1M
2022-11-17 22.10 22.10 20.20 21.15 0.4M
2022-11-16 22.80 23.20 21.40 21.50 0.4M
2022-11-15 22.05 22.30 21.35 21.95 0.1M
2022-11-14 23.00 23.50 22.05 23.00 0.4M
2022-11-11 23.80 24.00 22.75 24.00 0.2M
2022-11-10 21.95 24.00 21.55 24.00 0.5M
2022-11-09 23.40 23.40 22.30 22.50 0.3M
2022-11-08 23.50 24.60 22.55 23.40 0.3M
2022-11-07 24.30 24.60 23.90 24.00 0.3M
2022-11-04 25.80 25.80 24.45 25.80 0.3M
2022-11-03 24.80 25.85 24.45 25.80 0.3M
2022-11-02 24.95 25.90 24.85 24.80 0.3M
2022-11-01 24.60 24.95 24.60 24.95 0.3M
2022-10-31 24.80 25.00 24.60 25.00 0.0M
2022-10-28 24.85 25.00 24.70 25.00 0.0M
2022-10-27 24.95 25.00 24.90 25.00 0.0M
2022-10-26 24.90 24.95 24.50 24.95 0.1M
2022-10-25 23.50 24.40 23.40 24.25 0.0M
2022-10-24 25.85 25.90 23.80 24.55 0.4M
2022-10-21 25.00 25.95 24.20 25.95 0.3M
2022-10-20 25.15 25.30 25.00 25.00 0.3M
2022-10-19 24.00 26.05 24.00 25.30 0.4M
2022-10-18 24.60 25.25 24.45 24.95 0.3M
2022-10-17 24.55 24.85 24.50 24.60 0.3M
2022-10-14 24.30 24.65 23.85 24.55 0.3M
2022-10-13 24.60 24.60 23.55 24.25 0.3M
2022-10-12 24.70 24.75 24.55 24.55 0.3M
2022-10-11 25.20 25.20 24.30 24.80 0.3M
2022-10-10 24.30 24.80 24.30 24.80 0.3M
2022-10-07 25.20 25.20 24.10 24.30 0.0M
2022-10-06 24.15 24.30 24.15 24.30 0.0M
2022-10-05 24.30 24.45 23.90 24.30 0.1M
2022-10-03 24.20 24.30 24.05 24.30 0.0M
2022-09-30 24.00 24.30 24.00 24.30 0.0M
2022-09-29 24.30 24.40 24.20 24.25 0.0M
2022-09-28 24.10 24.10 23.90 24.00 0.0M
2022-09-27 23.95 24.55 23.90 24.10 0.1M
2022-09-26 24.50 24.50 23.95 23.95 0.1M
2022-09-23 23.50 23.70 23.05 23.70 0.0M
2022-09-22 23.10 23.55 23.10 23.50 0.0M
2022-09-21 22.30 23.10 22.00 23.10 0.3M
2022-09-20 22.30 23.20 22.30 22.45 0.0M
2022-09-19 22.55 22.55 21.95 22.30 0.0M
2022-09-16 22.55 23.10 22.00 23.10 0.3M
2022-09-15 22.45 22.45 22.35 22.45 0.3M
2022-09-14 21.95 22.65 21.95 22.10 0.3M
2022-09-13 22.00 22.60 22.00 22.35 0.3M
2022-09-09 20.30 23.55 20.30 22.20 0.4M
2022-09-08 20.25 20.45 20.10 20.45 0.3M
2022-09-07 19.72 20.20 18.84 20.15 0.4M
2022-09-06 22.10 22.10 20.00 20.20 0.4M
2022-09-05 23.75 23.75 21.35 21.40 0.3M
2022-09-02 24.15 24.20 23.30 23.15 0.3M
2022-09-01 24.30 24.30 22.90 24.25 0.4M
2022-08-31 24.40 24.50 24.40 24.45 0.0M
2022-08-30 24.45 24.45 24.45 24.50 0.0M
2022-08-29 24.80 24.80 24.30 24.45 0.0M
2022-08-26 24.30 24.50 24.30 24.40 0.0M
2022-08-25 23.60 24.60 23.20 24.40 0.0M
2022-08-24 25.00 25.00 23.55 24.25 0.3M
2022-08-23 26.35 26.35 24.85 25.00 0.3M
2022-08-22 25.40 26.50 24.65 26.25 0.3M
2022-08-19 24.50 26.80 24.45 25.50 0.4M
2022-08-18 24.50 24.60 24.40 24.60 0.3M
2022-08-17 24.55 24.65 24.20 24.45 0.3M
2022-08-16 24.40 24.70 24.25 24.45 0.3M
2022-08-15 24.30 24.50 24.30 24.40 0.3M
2022-08-12 24.35 24.55 22.80 24.35 0.3M
2022-08-11 24.45 24.80 24.05 24.35 0.3M
2022-08-10 22.65 23.95 22.00 23.95 0.3M
2022-08-09 22.00 22.70 22.00 22.65 0.3M
2022-08-08 22.00 22.00 21.90 21.90 0.0M
2022-08-05 21.50 22.80 21.50 21.65 0.2M
2022-08-04 20.50 21.50 20.50 21.05 0.1M
2022-08-03 21.45 21.45 20.50 20.65 0.0M
2022-08-02 22.00 22.15 20.15 21.90 0.2M
2022-08-01 23.90 23.90 23.45 23.45 0.0M
2022-07-29 24.40 24.40 24.15 24.15 0.1M
2022-07-28 24.40 24.40 24.35 24.35 0.1M
2022-07-27 23.80 24.60 23.80 24.35 0.1M
2022-07-26 23.65 24.60 22.50 24.60 0.3M
2022-07-25 23.85 24.45 23.80 24.30 0.2M
2022-07-22 24.35 24.60 24.15 24.55 0.2M
2022-07-21 25.40 25.40 24.30 24.35 0.2M
2022-07-20 25.30 26.70 24.85 25.40 0.9M
2022-07-19 24.45 24.80 22.75 24.80 0.8M
2022-07-18 24.65 25.05 24.05 24.50 1.9M
2022-07-15 24.70 25.40 24.35 24.60 3.3M