NetDragon Websoft Inc (0777)

0777
🏛️ Hongkong →
14.66
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
2021-12-31 18.08 18.42 18.08 18.32 0.4M
2021-12-30 17.80 18.04 17.52 17.90 2.1M
2021-12-29 18.16 18.20 17.78 17.92 1.3M
2021-12-28 18.44 18.58 18.12 18.30 0.9M
2021-12-24 18.94 18.94 18.32 18.44 0.3M
2021-12-23 19.14 19.18 18.76 18.94 1.2M
2021-12-22 20.00 20.00 19.12 19.14 1.4M
2021-12-21 19.80 20.00 19.52 19.68 1.6M
2021-12-20 20.35 20.35 19.38 19.52 0.9M
2021-12-17 20.30 20.60 19.94 19.94 1.7M
2021-12-16 20.30 20.40 19.74 20.00 1.3M
2021-12-15 19.50 20.20 19.40 19.94 2.6M
2021-12-14 19.18 19.72 19.16 19.34 1.1M
2021-12-13 19.20 19.60 19.08 19.08 0.6M
2021-12-10 19.20 19.50 19.10 19.18 0.8M
2021-12-09 18.78 19.48 18.78 19.20 1.4M
2021-12-08 18.50 18.80 18.40 18.62 1.1M
2021-12-07 17.94 18.48 17.90 18.46 1.3M
2021-12-06 17.94 18.22 17.70 17.96 0.6M
2021-12-03 17.98 18.20 17.84 17.90 0.6M
2021-12-02 17.98 18.32 17.74 17.84 0.8M
2021-12-01 17.98 18.08 17.68 17.86 1.3M
2021-11-30 17.80 17.98 17.48 17.78 0.8M
2021-11-29 17.70 18.00 17.42 17.64 0.8M
2021-11-26 17.44 17.60 17.24 17.48 0.7M
2021-11-25 17.20 17.40 17.00 17.26 0.3M
2021-11-24 17.00 17.38 16.82 17.12 0.6M
2021-11-23 16.88 17.10 16.50 17.00 0.6M
2021-11-22 16.70 16.90 16.46 16.46 0.5M
2021-11-19 17.14 17.14 16.80 16.82 0.2M
2021-11-18 17.70 17.70 16.90 16.98 0.7M
2021-11-17 17.34 17.64 17.32 17.60 0.6M
2021-11-16 17.40 17.60 17.00 17.42 0.4M
2021-11-15 17.26 17.26 16.94 17.12 0.3M
2021-11-12 17.00 17.28 16.90 17.22 0.4M
2021-11-11 16.82 16.98 16.68 16.94 0.4M
2021-11-10 16.60 16.90 16.44 16.82 0.5M
2021-11-09 16.50 16.76 16.34 16.60 0.3M
2021-11-08 16.62 16.64 16.30 16.42 0.3M
2021-11-05 16.68 16.78 16.24 16.42 0.5M
2021-11-04 17.30 17.30 16.70 16.88 0.3M
2021-11-03 16.90 17.24 16.86 17.00 0.3M
2021-11-02 17.60 17.60 16.82 16.94 0.4M
2021-11-01 17.20 17.24 16.90 17.14 0.5M
2021-10-29 17.32 17.60 17.06 17.10 0.8M
2021-10-28 18.00 18.00 17.26 17.26 0.5M
2021-10-27 18.06 18.06 17.52 17.60 0.8M
2021-10-26 18.12 18.38 17.70 17.80 0.6M
2021-10-25 18.48 18.48 18.04 18.12 0.6M
2021-10-22 17.96 18.48 17.96 18.34 0.8M
2021-10-21 18.68 18.80 17.82 17.92 1.8M
2021-10-20 18.10 18.82 18.06 18.74 1.7M
2021-10-19 17.86 18.08 17.50 17.90 1.4M
2021-10-18 18.46 18.46 17.48 17.78 1.2M
2021-10-15 18.20 18.40 18.06 18.08 1.1M
2021-10-12 18.20 18.58 17.72 17.82 0.8M
2021-10-11 18.34 18.60 18.02 18.26 0.5M
2021-10-08 18.40 18.56 18.24 18.28 0.8M
2021-10-07 17.98 18.32 17.72 18.20 0.6M
2021-10-06 17.90 17.94 17.58 17.68 0.5M
2021-10-05 17.80 17.90 17.32 17.68 0.6M
2021-10-04 17.70 17.88 17.08 17.66 0.8M
2021-09-30 17.80 17.94 17.40 17.60 0.7M
2021-09-29 17.80 17.92 17.30 17.76 0.5M
2021-09-28 17.46 17.98 17.38 17.90 0.9M
2021-09-27 18.18 18.18 17.34 17.50 0.8M
2021-09-24 18.44 18.54 17.72 17.90 0.7M
2021-09-23 18.16 18.76 17.98 18.54 1.3M
2021-09-21 18.00 18.26 17.76 18.16 0.7M
2021-09-20 18.00 18.18 17.50 17.96 0.9M
2021-09-17 17.68 18.60 17.68 18.46 1.4M
2021-09-16 18.32 18.54 17.58 17.74 1.6M
2021-09-15 18.64 18.76 18.20 18.30 1.6M
2021-09-14 18.82 18.88 18.34 18.72 1.4M
2021-09-13 18.88 18.94 18.18 18.80 1.3M
2021-09-10 18.60 19.00 18.52 18.86 1.4M
2021-09-09 18.82 19.38 18.60 18.68 1.7M
2021-09-08 19.00 19.32 18.40 18.86 2.6M
2021-09-07 18.90 19.40 18.84 19.40 1.5M
2021-09-06 18.56 18.84 18.44 18.80 2.0M
2021-09-03 18.20 18.50 18.00 18.42 1.1M
2021-09-02 18.36 18.78 18.12 18.40 1.2M
2021-09-01 17.50 18.46 17.50 18.02 1.8M
2021-08-31 16.80 17.40 16.38 17.40 1.6M
2021-08-30 17.38 17.38 16.50 16.90 2.0M
2021-08-27 16.90 17.82 16.44 17.40 4.9M
2021-08-26 16.12 16.18 15.50 15.60 0.6M
2021-08-25 16.30 16.30 15.54 16.02 0.9M
2021-08-24 15.12 15.82 15.10 15.74 0.7M
2021-08-23 14.32 15.20 14.32 15.04 0.6M
2021-08-20 14.88 14.88 14.16 14.58 1.4M
2021-08-19 15.28 15.28 14.70 14.78 1.4M
2021-08-18 15.00 15.56 14.94 15.28 1.1M
2021-08-17 15.60 15.68 14.96 15.06 1.7M
2021-08-16 15.88 15.88 15.34 15.52 1.4M
2021-08-13 16.30 16.30 15.78 15.88 0.8M
2021-08-12 16.20 16.20 15.74 15.92 1.2M
2021-08-11 16.62 16.62 16.14 16.30 1.4M
2021-08-10 16.52 16.62 16.26 16.42 1.9M
2021-08-09 16.32 16.52 15.94 16.30 0.9M
2021-08-06 16.30 16.44 16.12 16.30 0.9M
2021-08-05 16.80 16.82 16.08 16.26 1.0M
2021-08-04 16.00 16.92 15.82 16.72 3.4M
2021-08-03 18.40 18.40 16.26 16.30 2.6M
2021-08-02 18.48 18.48 17.72 18.20 1.1M
2021-07-30 17.18 18.16 17.18 18.14 1.3M
2021-07-29 16.20 17.30 16.04 17.30 1.6M
2021-07-28 16.10 16.20 15.00 15.76 3.1M
2021-07-27 17.84 17.84 15.50 15.94 3.8M
2021-07-26 19.46 19.68 18.14 18.20 2.2M
2021-07-23 19.62 19.80 19.42 19.46 0.4M
2021-07-22 19.00 19.76 19.00 19.62 0.5M
2021-07-21 19.00 19.40 18.78 18.90 0.6M
2021-07-20 18.80 19.26 18.70 19.22 0.7M
2021-07-19 19.20 19.42 19.00 19.26 0.4M
2021-07-16 19.68 19.86 19.14 19.26 0.4M
2021-07-15 19.70 19.96 19.62 19.72 0.6M
2021-07-14 19.68 19.98 19.44 19.70 0.6M
2021-07-13 19.44 19.86 19.32 19.70 0.5M
2021-07-12 19.04 19.54 19.04 19.44 0.4M
2021-07-09 18.80 19.16 18.54 19.00 0.5M
2021-07-08 19.04 19.22 18.60 18.82 1.2M
2021-07-07 18.88 19.28 18.88 19.22 0.5M
2021-07-06 19.48 19.48 18.92 19.26 0.6M
2021-07-05 19.92 19.92 19.30 19.48 1.0M
2021-07-02 21.00 21.00 19.82 20.00 0.6M
2021-06-30 20.45 20.75 20.05 20.70 0.7M
2021-06-29 20.50 20.80 20.25 20.40 0.4M
2021-06-28 20.70 21.55 20.25 20.45 0.8M
2021-06-25 20.95 21.20 20.85 21.10 0.5M
2021-06-24 20.90 20.90 20.50 20.65 0.4M
2021-06-23 20.50 20.75 20.30 20.50 0.7M
2021-06-22 21.50 21.50 20.55 20.60 0.5M
2021-06-21 21.10 21.25 20.65 20.85 0.9M
2021-06-18 21.25 21.60 20.95 21.10 0.6M
2021-06-17 21.00 21.80 20.80 21.25 0.7M
2021-06-16 21.80 21.80 21.05 21.10 0.4M
2021-06-15 22.15 22.20 21.45 21.80 0.7M
2021-06-11 21.75 22.00 21.60 21.95 0.4M
2021-06-10 21.70 21.95 21.40 21.65 0.9M
2021-06-09 22.25 22.65 21.65 21.70 0.8M
2021-06-08 22.50 22.60 22.00 22.15 0.7M
2021-06-07 22.55 22.80 22.15 22.55 0.7M
2021-06-04 22.90 23.10 22.60 22.80 0.8M
2021-06-03 23.00 23.40 22.60 22.75 2.0M
2021-06-02 22.75 23.00 22.60 22.95 0.7M
2021-06-01 22.95 23.00 22.60 22.75 0.5M
2021-05-31 22.65 23.00 22.50 22.95 0.6M
2021-05-28 23.00 23.25 22.30 22.40 1.7M
2021-05-27 22.55 23.00 22.35 23.00 2.4M
2021-05-26 22.20 22.85 21.65 22.40 1.7M
2021-05-25 21.65 22.25 21.60 21.90 1.3M
2021-05-24 22.00 22.20 21.70 22.00 0.6M
2021-05-21 22.00 22.20 21.55 21.85 0.7M
2021-05-20 21.20 22.20 21.20 22.00 1.4M
2021-05-18 20.90 21.50 20.90 21.40 0.8M
2021-05-17 20.80 21.20 20.75 20.90 0.4M
2021-05-14 20.50 20.85 20.25 20.75 1.0M
2021-05-13 21.20 21.40 20.50 20.50 0.8M
2021-05-12 20.50 21.50 20.35 21.40 2.3M
2021-05-11 21.00 21.00 20.15 20.65 1.2M
2021-05-10 20.85 21.15 20.65 20.90 1.0M
2021-05-07 21.35 21.60 20.60 20.75 1.3M
2021-05-06 22.05 22.10 21.20 21.35 2.0M
2021-05-05 21.50 22.20 21.50 21.90 1.1M
2021-05-04 21.90 22.20 21.50 21.75 0.8M
2021-05-03 21.95 22.80 21.85 22.00 3.0M
2021-04-30 21.50 21.80 21.35 21.80 0.8M
2021-04-29 21.40 22.00 21.20 21.75 1.4M
2021-04-28 21.80 21.80 21.15 21.65 1.0M
2021-04-27 21.30 21.80 21.05 21.50 0.7M
2021-04-26 21.90 22.00 21.20 21.25 1.0M
2021-04-23 21.35 22.20 21.35 21.95 2.0M
2021-04-22 21.75 21.75 21.20 21.45 1.4M
2021-04-21 21.25 21.80 21.00 21.65 1.9M
2021-04-20 21.30 21.55 21.00 21.25 1.0M
2021-04-19 21.60 21.60 20.80 21.45 1.2M
2021-04-16 21.05 21.80 21.00 21.20 2.7M
2021-04-15 21.15 21.15 20.55 20.85 0.9M
2021-04-14 20.85 21.25 20.45 21.00 2.0M
2021-04-13 20.20 20.95 20.20 20.50 1.8M
2021-04-12 20.50 20.70 20.05 20.30 0.9M
2021-04-09 21.00 21.05 20.30 20.45 1.1M
2021-04-08 20.95 21.15 20.60 20.90 1.7M
2021-04-07 20.95 21.40 20.50 21.10 3.5M
2021-04-01 20.05 20.65 19.62 20.50 3.0M
2021-03-31 19.64 20.20 19.64 19.80 2.4M
2021-03-30 19.50 19.88 19.48 19.64 1.7M
2021-03-29 19.18 19.98 19.10 19.48 2.5M
2021-03-26 18.50 19.12 18.14 19.10 2.5M
2021-03-25 17.96 18.18 16.84 17.90 1.3M
2021-03-24 18.22 18.42 17.92 18.10 1.8M
2021-03-23 18.80 18.88 18.24 18.44 0.8M
2021-03-22 18.52 18.92 18.42 18.70 0.4M
2021-03-19 18.90 19.00 18.50 18.84 1.3M
2021-03-18 19.16 19.38 18.80 18.98 1.1M
2021-03-17 19.18 19.18 18.66 19.06 1.4M
2021-03-16 18.68 19.28 18.68 19.02 1.3M
2021-03-15 18.54 19.10 18.42 18.64 1.1M
2021-03-12 19.08 19.20 18.44 18.54 1.8M
2021-03-11 17.70 18.90 17.70 18.74 2.5M
2021-03-10 17.96 18.26 17.78 17.86 1.9M
2021-03-09 18.00 18.22 17.02 17.58 2.2M
2021-03-08 18.48 18.68 17.40 17.62 3.9M
2021-03-05 18.52 18.68 17.96 18.40 4.0M
2021-03-04 19.02 19.18 18.50 18.68 1.9M
2021-03-03 19.50 19.60 19.08 19.40 1.2M
2021-03-02 19.50 19.80 18.96 19.18 2.3M
2021-03-01 19.18 19.40 18.60 19.40 2.6M
2021-02-26 19.00 19.16 18.48 18.82 5.3M
2021-02-25 18.78 20.30 18.30 19.56 7.4M
2021-02-24 19.72 19.72 17.88 18.26 7.0M
2021-02-23 20.35 20.35 19.20 19.28 4.8M
2021-02-22 22.40 22.40 20.00 20.05 6.2M
2021-02-19 22.50 22.80 21.00 22.00 7.5M
2021-02-18 21.50 23.80 21.00 22.45 24.1M
2021-02-17 19.88 20.00 19.70 19.84 1.5M
2021-02-16 19.80 20.20 19.60 19.80 2.4M
2021-02-11 20.00 20.00 19.60 19.70 0.9M
2021-02-10 19.50 19.98 19.50 19.84 2.6M
2021-02-09 19.00 19.66 18.90 19.50 2.5M
2021-02-08 19.12 19.28 18.40 18.82 1.9M
2021-02-05 19.40 19.64 18.88 18.92 3.3M
2021-02-04 20.90 20.90 19.04 19.20 6.4M
2021-02-03 19.48 20.70 18.82 20.60 9.0M
2021-02-02 19.20 19.74 18.86 19.06 3.4M
2021-02-01 18.54 19.38 18.54 19.00 3.6M
2021-01-29 18.76 19.26 18.22 18.42 2.1M
2021-01-28 19.10 19.76 18.40 18.50 4.4M
2021-01-27 18.86 19.70 17.84 19.52 6.4M
2021-01-26 19.50 19.90 18.44 18.50 5.1M
2021-01-25 18.44 19.60 18.26 19.44 4.3M
2021-01-22 18.80 18.88 17.92 18.36 2.4M
2021-01-21 19.44 19.44 18.36 18.40 2.5M
2021-01-20 18.76 19.10 18.28 19.00 3.6M
2021-01-19 17.26 18.80 17.26 18.42 6.6M
2021-01-18 16.82 17.28 16.62 17.20 2.0M
2021-01-15 16.98 16.98 16.58 16.78 0.8M
2021-01-14 16.86 16.90 16.60 16.88 1.1M
2021-01-13 17.10 17.16 16.60 16.70 3.0M
2021-01-12 16.76 17.20 16.56 17.20 1.6M
2021-01-11 17.18 17.20 16.60 16.64 1.4M
2021-01-08 17.18 17.18 16.80 17.00 1.0M
2021-01-07 17.42 17.42 16.98 17.00 1.9M
2021-01-06 16.98 17.32 16.94 17.26 1.1M
2021-01-05 17.28 17.28 16.86 17.00 1.5M
2021-01-04 17.50 17.58 17.18 17.38 1.8M