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
2024-12-31 10.28 10.28 10.10 10.22 0.5M
2024-12-30 10.10 10.36 10.06 10.30 1.4M
2024-12-27 9.83 10.22 9.67 10.12 6.0M
2024-12-24 9.92 9.92 9.79 9.79 0.5M
2024-12-23 9.93 10.02 9.81 9.88 1.0M
2024-12-20 9.97 9.99 9.86 9.93 0.7M
2024-12-19 10.06 10.06 9.85 9.93 1.1M
2024-12-18 10.12 10.12 9.92 10.00 0.6M
2024-12-17 10.08 10.08 9.89 9.92 1.1M
2024-12-16 10.42 10.42 9.90 10.08 1.3M
2024-12-13 10.58 10.60 10.20 10.26 0.9M
2024-12-12 10.60 10.86 10.54 10.64 3.1M
2024-12-11 10.60 10.70 10.44 10.60 2.0M
2024-12-10 10.48 10.88 10.46 10.56 2.1M
2024-12-09 10.40 10.42 10.20 10.36 1.1M
2024-12-06 10.22 10.36 10.14 10.30 1.0M
2024-12-05 10.26 10.34 10.14 10.22 0.6M
2024-12-04 10.24 10.34 10.22 10.28 0.4M
2024-12-03 10.20 10.26 10.04 10.24 0.4M
2024-12-02 10.04 10.24 10.04 10.20 0.4M
2024-11-29 10.04 10.26 10.02 10.08 0.6M
2024-11-28 10.14 10.16 9.97 9.99 0.7M
2024-11-27 9.90 10.06 9.81 10.04 0.7M
2024-11-26 9.80 9.96 9.75 9.89 0.4M
2024-11-25 10.10 10.12 9.80 9.86 1.2M
2024-11-22 10.28 10.28 9.98 9.99 0.7M
2024-11-21 10.20 10.32 10.14 10.24 0.5M
2024-11-20 10.32 10.32 10.18 10.26 0.4M
2024-11-19 10.40 10.40 10.14 10.26 0.2M
2024-11-18 10.32 10.44 10.08 10.24 0.5M
2024-11-15 10.12 10.38 10.12 10.24 0.7M
2024-11-14 10.38 10.38 10.02 10.04 1.3M
2024-11-13 10.46 10.46 10.14 10.38 0.9M
2024-11-12 10.60 10.76 10.24 10.40 1.1M
2024-11-11 10.70 10.70 10.48 10.64 1.1M
2024-11-08 11.00 11.00 10.68 10.72 0.8M
2024-11-07 10.52 10.86 10.36 10.84 0.8M
2024-11-06 10.64 10.80 10.48 10.60 0.8M
2024-11-05 10.38 10.70 10.36 10.68 0.8M
2024-11-04 10.30 10.56 10.18 10.50 1.0M
2024-11-01 10.26 10.32 10.14 10.24 0.4M
2024-10-31 10.30 10.32 10.12 10.14 0.4M
2024-10-30 10.40 10.40 10.16 10.22 0.8M
2024-10-29 10.30 10.46 10.24 10.38 1.0M
2024-10-28 10.16 10.42 10.16 10.34 0.4M
2024-10-25 10.18 10.44 10.16 10.36 1.2M
2024-10-24 10.30 10.36 10.12 10.14 0.9M
2024-10-23 10.34 10.52 10.30 10.36 1.1M
2024-10-22 10.36 10.56 10.28 10.48 0.8M
2024-10-21 10.64 10.64 10.30 10.38 1.2M
2024-10-18 10.06 10.56 9.97 10.46 1.7M
2024-10-17 10.40 10.46 9.91 9.96 1.2M
2024-10-16 10.34 10.38 10.14 10.20 2.8M
2024-10-15 10.58 10.74 10.14 10.34 1.5M
2024-10-14 10.76 10.98 10.30 10.52 1.8M
2024-10-10 11.10 11.14 10.74 10.84 1.4M
2024-10-09 11.16 11.40 10.66 10.80 2.8M
2024-10-08 12.76 12.76 11.00 11.10 3.8M
2024-10-07 12.40 12.68 12.14 12.68 4.3M
2024-10-04 11.74 12.00 11.52 12.00 1.1M
2024-10-03 11.92 11.92 11.04 11.50 1.6M
2024-10-02 11.68 12.04 11.60 11.94 2.1M
2024-09-30 11.20 11.84 11.10 11.66 3.3M
2024-09-27 10.62 11.12 10.62 11.04 2.7M
2024-09-26 9.90 10.46 9.90 10.46 2.8M
2024-09-25 9.98 10.30 9.88 9.90 1.5M
2024-09-24 9.80 10.00 9.70 9.94 1.5M
2024-09-23 10.00 10.00 9.62 9.66 1.2M
2024-09-20 9.71 9.85 9.71 9.84 0.6M
2024-09-19 9.51 9.80 9.45 9.70 0.8M
2024-09-17 9.69 9.69 9.48 9.48 0.4M
2024-09-16 9.98 9.98 9.52 9.58 0.4M
2024-09-13 9.61 9.91 9.61 9.84 0.7M
2024-09-12 9.71 9.89 9.71 9.74 0.7M
2024-09-11 9.70 9.75 9.61 9.70 0.7M
2024-09-10 10.28 10.28 10.00 10.10 0.7M
2024-09-09 10.18 10.44 9.98 10.32 1.8M
2024-09-05 10.18 10.28 10.08 10.16 0.5M
2024-09-04 10.26 10.26 10.04 10.10 0.5M
2024-09-03 10.12 10.38 10.12 10.28 0.6M
2024-09-02 10.54 10.54 10.00 10.08 1.6M
2024-08-30 10.68 10.68 10.02 10.54 1.6M
2024-08-29 10.58 10.80 10.42 10.78 0.5M
2024-08-28 10.52 10.78 10.52 10.54 0.3M
2024-08-27 10.60 10.80 10.50 10.70 0.5M
2024-08-26 10.42 10.76 10.42 10.64 0.3M
2024-08-23 10.46 10.62 10.46 10.54 0.3M
2024-08-22 10.68 10.68 10.50 10.64 0.4M
2024-08-21 10.52 10.68 10.38 10.64 0.3M
2024-08-20 10.80 10.92 10.64 10.64 0.3M
2024-08-19 10.88 11.04 10.86 10.92 0.5M
2024-08-16 10.76 10.98 10.76 10.86 0.2M
2024-08-15 10.52 11.00 10.44 10.90 0.4M
2024-08-14 10.68 10.78 10.54 10.76 0.4M
2024-08-13 10.80 10.82 10.60 10.74 0.5M
2024-08-12 10.88 10.94 10.78 10.78 0.2M
2024-08-09 10.80 11.02 10.80 10.82 0.4M
2024-08-08 10.88 10.90 10.64 10.76 0.3M
2024-08-07 10.74 10.96 10.62 10.88 0.8M
2024-08-06 10.44 10.78 10.44 10.74 0.5M
2024-08-05 10.66 10.74 10.24 10.54 0.7M
2024-08-02 10.84 10.88 10.66 10.72 0.5M
2024-08-01 11.02 11.02 10.86 10.92 0.4M
2024-07-31 10.84 11.14 10.84 10.96 0.5M
2024-07-30 11.08 11.08 10.86 10.86 0.3M
2024-07-29 10.98 11.16 10.92 10.94 0.3M
2024-07-26 11.10 11.10 10.82 10.96 0.2M
2024-07-25 11.18 11.18 10.92 11.02 0.3M
2024-07-24 11.28 11.34 11.12 11.18 0.4M
2024-07-23 11.76 11.76 11.18 11.22 0.4M
2024-07-22 11.70 11.78 11.56 11.70 0.2M
2024-07-19 11.90 11.90 11.64 11.72 1.3M
2024-07-18 11.82 11.96 11.80 11.92 0.3M
2024-07-17 11.74 11.84 11.74 11.82 0.3M
2024-07-16 11.76 12.10 11.62 11.78 0.3M
2024-07-15 12.10 12.12 11.82 11.84 0.3M
2024-07-12 12.24 12.26 12.02 12.20 0.5M
2024-07-11 11.88 12.20 11.88 12.18 0.3M
2024-07-10 11.92 12.02 11.82 11.92 0.3M
2024-07-09 11.74 11.92 11.66 11.92 0.5M
2024-07-08 12.42 12.42 11.70 11.86 0.5M
2024-07-05 12.04 12.20 11.84 12.16 0.3M
2024-07-04 12.10 12.16 12.00 12.10 0.4M
2024-07-03 11.86 12.22 11.86 12.10 0.5M
2024-07-02 11.88 12.04 11.70 11.86 0.4M
2024-06-28 11.80 12.00 11.80 11.80 0.2M
2024-06-27 12.34 12.34 11.84 11.86 0.3M
2024-06-26 12.06 12.46 11.94 12.36 0.4M
2024-06-25 12.42 12.66 12.18 12.40 0.8M
2024-06-24 12.58 12.78 12.34 12.68 0.9M
2024-06-21 12.26 12.80 12.26 12.78 2.9M
2024-06-20 12.62 12.88 12.56 12.76 1.3M
2024-06-19 12.64 12.78 12.48 12.78 1.3M
2024-06-18 12.38 12.72 12.38 12.52 0.9M
2024-06-17 12.36 12.48 11.60 12.44 2.3M
2024-06-14 12.28 13.34 12.14 12.42 5.1M
2024-06-13 12.02 12.64 12.02 12.42 3.0M
2024-06-12 11.88 12.14 11.78 12.00 2.0M
2024-06-11 11.70 12.38 11.68 12.00 1.7M
2024-06-07 12.18 12.20 11.70 11.70 1.0M
2024-06-06 12.28 12.28 11.80 12.08 0.4M
2024-06-05 11.82 12.02 11.82 11.90 0.3M
2024-06-04 11.86 11.96 11.76 11.82 0.4M
2024-06-03 11.72 11.98 11.72 11.84 0.3M
2024-05-31 11.70 11.92 11.60 11.72 0.7M
2024-05-30 11.88 11.92 11.74 11.78 0.4M
2024-05-29 11.86 12.18 11.84 11.88 0.4M
2024-05-28 12.18 12.18 11.98 12.02 0.5M
2024-05-27 11.84 12.14 11.82 12.12 0.4M
2024-05-24 12.00 12.00 11.84 11.84 0.4M
2024-05-23 12.06 12.20 11.84 12.06 0.6M
2024-05-22 12.30 12.30 12.08 12.16 0.5M
2024-05-21 12.50 12.62 12.06 12.14 0.9M
2024-05-20 12.42 12.80 12.42 12.48 1.2M
2024-05-17 12.40 12.66 12.34 12.42 0.8M
2024-05-16 12.50 12.94 12.32 12.40 1.2M
2024-05-14 11.90 12.86 11.90 12.54 2.6M
2024-05-13 11.76 11.92 11.58 11.88 0.4M
2024-05-10 11.70 11.84 11.60 11.76 0.7M
2024-05-09 11.42 11.66 11.38 11.56 0.7M
2024-05-08 11.30 11.50 11.24 11.32 1.1M
2024-05-07 11.38 11.52 11.32 11.40 1.3M
2024-05-06 11.36 11.46 11.24 11.38 0.7M
2024-05-03 11.26 11.58 11.26 11.30 0.4M
2024-05-02 11.00 11.34 10.86 11.28 0.5M
2024-04-30 10.96 11.12 10.88 11.02 1.0M
2024-04-29 10.96 11.18 10.86 10.90 1.3M
2024-04-26 10.82 11.10 10.82 10.92 1.1M
2024-04-25 10.78 11.06 10.78 10.82 0.8M
2024-04-24 10.58 10.88 10.48 10.82 0.9M
2024-04-23 10.28 10.52 10.22 10.48 0.7M
2024-04-22 10.48 10.66 10.24 10.24 1.0M
2024-04-19 10.80 10.80 10.44 10.50 0.9M
2024-04-18 10.78 10.88 10.66 10.76 0.3M
2024-04-17 10.74 10.92 10.74 10.78 0.5M
2024-04-16 10.96 10.96 10.64 10.68 0.9M
2024-04-15 11.14 11.24 10.92 10.92 0.7M
2024-04-12 11.16 11.32 11.12 11.12 2.0M
2024-04-11 11.04 11.30 10.98 11.14 0.6M
2024-04-10 11.10 11.20 11.00 11.08 0.6M
2024-04-09 11.04 11.10 10.96 11.06 0.4M
2024-04-08 10.86 11.18 10.84 10.96 0.7M
2024-04-05 11.02 11.04 10.66 10.82 0.7M
2024-04-03 11.04 11.38 10.92 11.04 0.9M
2024-04-02 10.90 11.18 10.86 11.08 1.1M
2024-03-28 11.96 12.02 10.30 10.96 3.0M
2024-03-27 11.78 12.16 11.78 11.96 0.4M
2024-03-26 12.30 12.30 11.76 11.98 1.1M
2024-03-25 12.28 12.34 12.04 12.08 0.5M
2024-03-22 12.36 12.54 12.26 12.36 0.6M
2024-03-21 12.10 12.54 12.10 12.50 1.2M
2024-03-20 11.80 12.10 11.76 12.08 0.6M
2024-03-19 12.00 12.00 11.80 11.80 0.3M
2024-03-18 12.00 12.20 11.86 12.08 0.8M
2024-03-15 11.90 12.04 11.76 11.94 0.7M
2024-03-14 11.96 12.08 11.80 12.00 0.7M
2024-03-13 11.84 12.16 11.78 11.94 1.1M
2024-03-12 11.68 11.88 11.48 11.84 0.8M
2024-03-11 11.28 11.70 11.28 11.70 0.7M
2024-03-08 11.20 11.38 11.14 11.22 0.4M
2024-03-07 11.32 11.38 11.00 11.02 0.3M
2024-03-06 11.34 11.42 11.08 11.32 0.6M
2024-03-05 11.20 11.42 11.02 11.28 0.6M
2024-03-04 11.40 11.52 11.30 11.36 0.2M
2024-03-01 11.40 11.54 11.20 11.42 0.6M
2024-02-29 11.32 11.58 11.22 11.26 0.8M
2024-02-28 11.50 11.76 11.28 11.32 0.6M
2024-02-27 11.74 11.74 11.26 11.50 0.4M
2024-02-26 11.90 11.92 11.50 11.56 0.5M
2024-02-23 11.84 11.96 11.60 11.80 0.5M
2024-02-22 11.76 11.76 11.40 11.76 0.4M
2024-02-21 11.46 11.72 11.34 11.68 0.7M
2024-02-20 11.40 11.50 11.24 11.44 0.4M
2024-02-19 11.50 11.60 11.28 11.40 0.4M
2024-02-16 11.20 11.68 11.02 11.40 0.5M
2024-02-15 10.56 11.16 10.52 11.08 0.4M
2024-02-14 10.72 10.80 10.50 10.78 0.2M
2024-02-09 11.04 11.04 10.74 10.80 0.1M
2024-02-08 10.78 11.10 10.78 11.04 0.6M
2024-02-07 11.18 11.18 10.78 10.80 0.5M
2024-02-06 10.80 11.00 10.54 10.98 0.7M
2024-02-05 10.50 10.72 10.20 10.56 0.7M
2024-02-02 10.96 10.98 10.46 10.54 0.5M
2024-02-01 10.82 10.96 10.64 10.72 0.5M
2024-01-31 10.92 10.98 10.60 10.72 0.7M
2024-01-30 11.20 11.20 10.86 10.88 0.6M
2024-01-29 11.34 11.46 11.06 11.16 0.3M
2024-01-26 11.48 11.64 11.26 11.34 0.5M
2024-01-25 11.50 11.66 11.24 11.46 0.3M
2024-01-24 11.14 11.44 11.02 11.38 0.9M
2024-01-23 10.96 11.30 10.90 11.12 0.5M
2024-01-22 11.38 11.52 10.88 10.94 0.8M
2024-01-19 11.44 11.54 11.18 11.38 0.3M
2024-01-18 11.26 11.42 11.02 11.30 0.7M
2024-01-17 11.30 11.42 11.12 11.24 1.0M
2024-01-16 11.84 11.84 11.40 11.44 0.4M
2024-01-15 11.90 11.90 11.60 11.82 0.5M
2024-01-12 11.92 12.04 11.74 11.76 0.7M
2024-01-11 11.84 12.08 11.84 11.90 0.3M
2024-01-10 11.88 11.96 11.70 11.84 0.4M
2024-01-09 12.04 12.20 11.88 11.94 0.3M
2024-01-08 12.30 12.30 11.86 12.04 0.5M
2024-01-05 12.50 12.50 12.22 12.32 0.4M
2024-01-04 12.38 12.48 12.14 12.48 0.6M
2024-01-03 12.28 12.44 12.10 12.42 0.3M
2024-01-02 12.50 12.60 12.26 12.40 0.6M