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
2022-12-30 15.27 15.74 15.27 15.70 0.2M
2022-12-29 15.44 15.44 15.18 15.22 0.1M
2022-12-28 15.42 15.57 15.18 15.44 0.4M
2022-12-23 15.42 15.46 15.07 15.35 0.2M
2022-12-22 15.16 15.46 15.14 15.46 0.3M
2022-12-21 15.29 15.40 15.07 15.14 0.2M
2022-12-20 15.08 15.50 15.03 15.29 0.4M
2022-12-19 15.27 15.52 15.10 15.33 0.3M
2022-12-16 15.46 15.65 15.29 15.29 0.5M
2022-12-15 15.93 15.93 15.48 15.70 0.5M
2022-12-14 15.91 15.96 15.52 15.93 0.9M
2022-12-13 15.48 15.93 15.33 15.85 1.3M
2022-12-12 15.18 15.37 15.08 15.27 0.6M
2022-12-09 15.35 15.52 15.18 15.35 0.6M
2022-12-08 14.84 15.53 14.84 15.40 0.6M
2022-12-07 15.27 15.55 14.75 14.78 0.7M
2022-12-06 15.22 15.55 15.18 15.33 0.9M
2022-12-05 15.38 15.52 14.99 15.23 1.3M
2022-12-02 14.88 15.35 14.86 15.31 0.7M
2022-12-01 14.56 15.27 14.39 15.07 1.1M
2022-11-30 13.53 14.48 13.53 14.45 1.0M
2022-11-29 13.53 13.96 13.49 13.85 0.3M
2022-11-28 13.66 13.66 13.08 13.47 0.5M
2022-11-25 13.90 13.94 13.81 13.81 0.2M
2022-11-24 13.79 14.02 13.79 14.02 0.3M
2022-11-23 13.70 14.07 13.70 13.85 0.4M
2022-11-22 14.30 14.37 13.73 13.83 0.4M
2022-11-21 14.92 14.92 14.09 14.30 0.6M
2022-11-18 14.07 15.44 14.05 14.71 1.8M
2022-11-17 14.18 14.30 13.60 13.90 0.8M
2022-11-16 13.81 14.18 13.60 14.18 1.3M
2022-11-15 13.29 13.90 13.14 13.79 0.9M
2022-11-14 13.30 13.77 13.21 13.30 1.1M
2022-11-11 13.19 13.51 13.04 13.21 1.0M
2022-11-10 13.14 13.21 12.78 12.85 0.4M
2022-11-09 13.38 13.59 13.17 13.17 0.4M
2022-11-08 13.85 13.85 13.38 13.60 0.3M
2022-11-07 13.32 13.87 13.30 13.72 0.8M
2022-11-04 12.78 13.49 12.78 13.17 0.7M
2022-11-03 13.10 13.10 12.55 12.67 0.4M
2022-11-02 12.99 13.08 12.55 13.08 0.5M
2022-11-01 12.61 12.93 12.27 12.85 0.6M
2022-10-31 12.42 12.70 12.27 12.35 0.5M
2022-10-28 12.82 12.93 12.25 12.42 0.4M
2022-10-27 12.78 13.10 12.76 12.82 0.7M
2022-10-26 12.95 13.14 12.70 12.78 0.3M
2022-10-25 12.84 13.12 12.65 12.80 0.6M
2022-10-24 13.59 13.59 12.70 12.82 1.2M
2022-10-21 13.45 13.55 13.32 13.36 0.3M
2022-10-20 13.34 13.75 13.34 13.45 1.5M
2022-10-19 13.85 13.87 13.57 13.57 0.3M
2022-10-18 13.57 13.87 13.40 13.87 0.2M
2022-10-17 13.19 13.73 13.19 13.40 0.2M
2022-10-14 13.53 13.83 13.49 13.57 0.2M
2022-10-13 13.66 13.90 13.25 13.25 0.5M
2022-10-12 13.83 14.05 13.62 13.75 0.8M
2022-10-11 13.94 14.02 13.57 13.83 0.5M
2022-10-10 13.49 13.92 13.27 13.73 0.3M
2022-10-07 13.88 13.88 13.40 13.49 0.2M
2022-10-06 13.57 13.87 13.40 13.73 0.2M
2022-10-05 13.19 13.81 13.19 13.70 0.3M
2022-10-03 13.27 13.53 13.12 13.14 0.3M
2022-09-30 13.30 13.57 13.14 13.40 0.3M
2022-09-29 13.77 13.92 13.21 13.32 0.3M
2022-09-28 13.53 13.53 13.29 13.49 0.4M
2022-09-27 13.14 13.70 13.14 13.51 0.5M
2022-09-26 13.21 13.47 13.21 13.29 0.3M
2022-09-23 13.68 13.83 13.40 13.44 0.5M
2022-09-22 13.87 13.96 13.60 13.72 0.5M
2022-09-21 14.05 14.05 13.59 13.81 0.6M
2022-09-20 14.05 14.15 13.83 14.09 0.3M
2022-09-19 14.05 14.18 14.00 14.02 0.3M
2022-09-16 14.18 14.37 14.05 14.22 0.3M
2022-09-15 14.30 14.47 14.11 14.18 0.4M
2022-09-14 14.43 14.52 14.33 14.33 0.3M
2022-09-13 14.71 14.88 14.39 14.71 0.3M
2022-09-09 15.01 15.01 14.58 14.67 0.4M
2022-09-08 15.43 15.43 15.00 15.22 0.7M
2022-09-07 15.40 15.40 15.23 15.27 0.3M
2022-09-06 15.52 15.52 15.09 15.40 0.5M
2022-09-05 15.60 15.60 15.14 15.32 0.6M
2022-09-02 15.72 15.72 15.38 15.52 0.5M
2022-09-01 15.54 16.00 15.47 15.62 1.2M
2022-08-31 15.00 16.07 15.00 15.54 2.1M
2022-08-30 14.40 14.92 14.18 14.62 0.5M
2022-08-29 14.20 14.56 14.16 14.45 0.2M
2022-08-26 14.23 14.54 14.20 14.20 0.3M
2022-08-25 13.96 14.54 13.96 14.47 0.3M
2022-08-24 14.09 14.09 13.65 13.96 0.3M
2022-08-23 14.02 14.09 13.91 13.94 0.2M
2022-08-22 14.09 14.29 14.07 14.12 0.2M
2022-08-19 14.16 14.45 14.07 14.32 0.3M
2022-08-18 14.31 14.34 14.16 14.27 0.1M
2022-08-17 14.29 14.54 14.23 14.34 0.3M
2022-08-16 14.07 14.31 14.07 14.23 0.2M
2022-08-15 14.18 14.34 13.72 13.98 0.4M
2022-08-12 14.09 14.34 13.98 14.27 0.3M
2022-08-11 13.82 14.09 13.80 13.94 0.1M
2022-08-10 13.72 13.89 13.60 13.63 0.4M
2022-08-09 14.11 14.11 13.76 13.78 0.4M
2022-08-08 13.94 14.16 13.92 14.02 0.2M
2022-08-05 13.96 14.25 13.89 14.22 0.2M
2022-08-04 13.82 14.34 13.82 14.00 0.3M
2022-08-03 13.60 13.72 13.47 13.71 0.5M
2022-08-02 13.82 14.09 13.47 13.58 0.7M
2022-08-01 14.27 14.42 14.09 14.14 0.5M
2022-07-29 14.56 14.56 14.14 14.25 0.5M
2022-07-28 14.60 14.62 14.31 14.47 0.3M
2022-07-27 14.20 14.65 14.20 14.32 0.3M
2022-07-26 14.82 14.82 14.34 14.60 0.3M
2022-07-25 14.72 14.72 14.43 14.56 0.1M
2022-07-22 14.85 14.98 14.72 14.85 0.2M
2022-07-21 14.63 14.96 14.58 14.82 0.7M
2022-07-20 14.82 14.83 14.71 14.72 0.2M
2022-07-19 14.18 14.69 14.18 14.67 0.3M
2022-07-18 14.20 14.54 14.07 14.47 0.3M
2022-07-15 14.54 14.67 14.12 14.20 0.8M
2022-07-14 14.89 14.89 14.56 14.72 0.3M
2022-07-13 14.69 14.87 14.69 14.76 0.2M
2022-07-12 14.82 14.98 14.62 14.72 0.4M
2022-07-11 14.83 15.14 14.83 15.03 0.2M
2022-07-08 15.00 15.43 14.85 14.94 0.6M
2022-07-07 14.85 15.32 14.85 15.16 0.2M
2022-07-06 15.09 15.34 14.87 15.09 0.6M
2022-07-05 15.11 15.63 15.11 15.16 0.3M
2022-07-04 15.31 15.31 15.05 15.11 0.3M
2022-06-30 15.42 15.52 15.20 15.34 0.4M
2022-06-29 15.91 15.91 15.34 15.47 0.7M
2022-06-28 16.00 16.22 15.92 16.03 0.5M
2022-06-27 16.31 16.63 16.00 16.16 0.5M
2022-06-24 16.18 16.58 15.96 16.32 0.8M
2022-06-23 15.91 16.11 15.83 15.94 0.3M
2022-06-22 16.25 16.31 15.92 15.92 0.3M
2022-06-21 15.98 16.38 15.98 16.18 0.4M
2022-06-20 16.07 16.16 15.78 16.00 0.3M
2022-06-17 16.36 16.63 16.11 16.11 1.2M
2022-06-16 16.20 16.76 15.91 16.41 1.8M
2022-06-15 16.07 16.81 15.91 16.03 1.2M
2022-06-14 15.58 16.09 15.38 15.85 1.2M
2022-06-13 15.47 15.89 15.38 15.67 1.3M
2022-06-10 14.54 16.89 14.20 16.23 5.2M
2022-06-09 14.52 14.89 14.32 14.54 0.5M
2022-06-08 13.96 14.69 13.96 14.52 1.1M
2022-06-07 13.91 14.00 13.58 13.87 0.4M
2022-06-06 14.36 14.40 13.85 14.34 0.3M
2022-06-02 14.54 14.54 14.22 14.36 0.1M
2022-06-01 14.34 14.49 14.31 14.43 0.2M
2022-05-31 13.96 14.36 13.96 14.34 0.3M
2022-05-30 14.02 14.18 13.92 14.14 0.3M
2022-05-27 14.18 14.43 13.91 14.00 0.2M
2022-05-26 14.20 14.31 14.03 14.18 0.4M
2022-05-25 13.85 14.32 13.85 14.11 0.8M
2022-05-24 14.49 14.49 14.00 14.00 0.3M
2022-05-23 14.05 14.34 13.82 14.27 0.5M
2022-05-20 13.51 13.96 13.51 13.83 0.5M
2022-05-19 13.63 13.72 13.36 13.60 0.6M
2022-05-18 13.92 14.12 13.78 14.05 0.4M
2022-05-17 14.00 14.14 13.92 13.98 0.1M
2022-05-16 13.85 14.34 13.85 14.03 0.1M
2022-05-13 13.71 14.18 13.63 13.96 0.4M
2022-05-12 13.62 13.83 13.54 13.63 0.3M
2022-05-11 13.22 13.85 13.22 13.71 0.6M
2022-05-10 13.52 13.60 13.29 13.52 0.4M
2022-05-06 13.91 13.92 13.67 13.82 0.2M
2022-05-05 14.29 14.54 14.11 14.11 0.1M
2022-05-04 14.31 14.56 14.16 14.42 0.1M
2022-05-03 14.34 14.52 14.20 14.32 0.1M
2022-04-29 13.87 14.54 13.67 14.40 0.4M
2022-04-28 13.69 13.89 13.52 13.74 0.4M
2022-04-27 13.51 13.87 13.51 13.60 0.3M
2022-04-26 13.56 13.85 13.34 13.74 0.8M
2022-04-25 13.71 13.82 13.20 13.45 0.7M
2022-04-22 13.74 14.14 13.72 14.12 0.3M
2022-04-21 14.16 14.32 13.87 14.09 0.5M
2022-04-20 14.36 14.72 14.27 14.43 0.3M
2022-04-19 14.83 14.83 14.18 14.45 0.3M
2022-04-14 14.91 14.98 14.63 14.83 0.3M
2022-04-13 14.36 14.92 14.27 14.87 0.4M
2022-04-12 14.47 14.89 13.92 14.27 0.8M
2022-04-11 14.45 14.45 13.92 14.25 0.4M
2022-04-08 14.72 15.20 14.23 14.42 0.7M
2022-04-07 14.67 15.02 14.67 14.72 0.3M
2022-04-06 14.94 14.94 14.65 14.78 0.6M
2022-04-04 14.89 15.34 14.89 15.11 0.3M
2022-04-01 14.72 14.92 14.54 14.91 0.5M
2022-03-31 15.11 15.14 14.76 14.91 0.8M
2022-03-30 14.65 15.32 14.65 15.16 0.6M
2022-03-29 16.10 16.40 15.92 16.30 0.6M
2022-03-28 15.88 16.30 15.74 16.10 0.4M
2022-03-25 16.54 16.70 15.92 16.10 0.4M
2022-03-24 16.44 16.86 16.40 16.54 0.4M
2022-03-23 16.60 16.90 16.38 16.44 0.4M
2022-03-22 16.78 16.78 16.12 16.58 0.4M
2022-03-21 16.54 16.54 15.98 16.22 0.3M
2022-03-18 16.40 16.70 15.80 16.34 1.2M
2022-03-17 16.66 16.76 15.98 16.44 0.8M
2022-03-16 14.30 15.70 14.24 15.62 1.2M
2022-03-15 14.34 14.82 13.62 13.90 2.9M
2022-03-14 15.92 15.92 14.68 14.90 1.4M
2022-03-11 16.54 16.54 15.38 16.00 2.1M
2022-03-10 16.62 17.02 16.32 16.54 0.8M
2022-03-09 16.52 16.74 15.90 16.44 0.9M
2022-03-08 16.98 17.34 16.56 16.58 0.7M
2022-03-07 17.00 17.56 16.22 16.98 1.4M
2022-03-04 17.22 17.34 17.00 17.16 0.5M
2022-03-03 17.78 17.78 17.20 17.32 0.7M
2022-03-02 17.98 17.98 17.22 17.46 0.5M
2022-03-01 17.54 18.06 17.52 17.98 0.6M
2022-02-28 17.40 17.54 17.02 17.54 0.4M
2022-02-25 17.50 17.64 17.28 17.46 0.8M
2022-02-24 18.00 18.00 17.20 17.50 0.8M
2022-02-23 18.30 18.40 18.00 18.00 0.7M
2022-02-22 18.52 18.56 18.20 18.34 0.5M
2022-02-21 19.90 20.20 18.78 18.80 0.9M
2022-02-18 19.34 20.50 19.34 20.00 2.5M
2022-02-17 19.30 19.76 19.00 19.74 0.7M
2022-02-16 20.50 20.70 20.25 20.70 1.1M
2022-02-15 20.35 20.85 20.25 20.50 0.8M
2022-02-14 20.65 20.65 20.25 20.35 0.5M
2022-02-11 20.75 20.90 20.25 20.65 0.5M
2022-02-10 20.90 21.00 20.40 20.70 0.7M
2022-02-09 20.30 20.90 20.30 20.65 0.7M
2022-02-08 20.80 20.80 20.00 20.30 1.0M
2022-02-07 20.80 20.90 20.35 20.80 0.9M
2022-02-04 20.00 20.90 19.70 20.60 1.9M
2022-01-31 19.68 19.88 19.40 19.64 0.3M
2022-01-28 19.38 19.80 19.30 19.68 0.9M
2022-01-27 19.72 19.90 19.32 19.40 1.0M
2022-01-26 19.24 19.96 19.24 19.94 1.2M
2022-01-25 19.40 19.60 19.28 19.48 0.9M
2022-01-24 19.22 19.50 19.00 19.48 1.0M
2022-01-21 19.14 19.66 18.96 19.20 1.6M
2022-01-20 18.94 19.38 18.68 18.98 1.9M
2022-01-19 17.90 18.26 17.90 18.00 0.6M
2022-01-18 18.38 18.62 17.92 18.02 0.9M
2022-01-17 18.36 18.36 17.98 18.12 0.9M
2022-01-14 18.10 18.40 17.94 18.14 0.9M
2022-01-13 18.12 18.44 17.96 18.00 0.8M
2022-01-12 18.14 18.42 17.94 18.28 1.0M
2022-01-11 18.18 18.20 17.86 17.90 0.7M
2022-01-10 18.30 18.30 17.72 17.92 0.7M
2022-01-07 18.00 18.22 17.68 17.98 1.5M
2022-01-06 18.00 18.14 17.78 17.96 1.2M
2022-01-05 18.16 18.24 17.70 17.80 1.1M
2022-01-04 18.14 18.46 18.00 18.14 1.2M
2022-01-03 18.30 18.38 18.02 18.14 0.5M