Yue yuen ind (0551)

0551
🏛️ Hongkong →
13.00
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 11.22 11.22 10.86 10.96 0.8M
2022-12-29 11.20 11.20 10.84 10.96 0.6M
2022-12-28 11.30 11.42 11.22 11.32 0.2M
2022-12-23 10.82 11.22 10.76 11.22 0.4M
2022-12-22 11.00 11.12 10.86 11.02 0.5M
2022-12-21 10.40 11.04 10.40 11.00 1.3M
2022-12-20 11.18 11.18 10.40 10.44 1.3M
2022-12-19 11.18 11.32 10.88 10.96 0.6M
2022-12-16 10.90 11.24 10.78 11.18 1.2M
2022-12-15 11.06 11.16 10.78 10.98 0.7M
2022-12-14 11.06 11.32 11.06 11.12 0.5M
2022-12-13 11.16 11.28 11.04 11.20 0.7M
2022-12-12 11.54 11.54 11.04 11.18 0.8M
2022-12-09 11.02 11.46 10.96 11.40 1.3M
2022-12-08 10.22 11.18 10.22 11.12 2.0M
2022-12-07 10.42 10.80 10.20 10.26 1.1M
2022-12-06 10.28 10.50 10.26 10.48 1.0M
2022-12-05 10.12 10.44 10.06 10.42 0.7M
2022-12-02 10.16 10.20 9.92 10.18 1.5M
2022-12-01 9.92 10.20 9.91 10.00 3.0M
2022-11-30 9.67 9.90 9.55 9.75 1.5M
2022-11-29 9.31 9.72 9.30 9.68 0.8M
2022-11-28 9.20 9.27 8.51 9.16 2.1M
2022-11-25 9.29 9.31 9.24 9.29 1.4M
2022-11-24 9.47 9.75 9.18 9.32 1.5M
2022-11-23 9.45 9.56 9.30 9.44 1.3M
2022-11-22 9.64 9.64 9.32 9.46 0.3M
2022-11-21 9.98 9.98 9.39 9.53 1.1M
2022-11-18 10.20 10.20 9.82 9.93 0.9M
2022-11-17 10.08 10.08 9.67 9.87 0.8M
2022-11-16 10.24 10.24 9.87 9.88 1.4M
2022-11-15 10.28 10.28 9.98 10.24 1.2M
2022-11-14 9.75 10.46 9.75 10.30 1.7M
2022-11-11 8.76 9.69 8.76 9.52 3.8M
2022-11-10 8.40 8.46 8.23 8.30 0.6M
2022-11-09 8.65 8.74 8.50 8.56 0.5M
2022-11-08 9.00 9.00 8.62 8.69 0.3M
2022-11-07 8.58 8.96 8.40 8.96 0.4M
2022-11-04 8.52 8.80 8.52 8.70 0.9M
2022-11-03 8.64 8.73 8.51 8.56 0.5M
2022-11-02 8.45 8.80 8.38 8.77 0.9M
2022-11-01 8.00 8.37 7.99 8.30 0.8M
2022-10-31 8.32 8.33 7.93 7.98 1.7M
2022-10-28 8.35 8.35 8.08 8.23 1.1M
2022-10-27 8.36 8.55 8.20 8.20 0.4M
2022-10-26 8.02 8.44 8.02 8.36 0.4M
2022-10-25 8.28 8.28 7.81 8.07 1.2M
2022-10-24 8.80 8.88 8.37 8.44 1.0M
2022-10-21 9.10 9.86 8.70 8.80 0.6M
2022-10-20 8.90 9.12 8.89 9.10 0.5M
2022-10-19 9.30 9.44 8.77 8.90 0.4M
2022-10-18 8.98 9.26 8.95 9.26 1.5M
2022-10-17 8.94 8.94 8.67 8.87 0.8M
2022-10-14 8.89 9.04 8.87 8.90 1.2M
2022-10-13 8.81 8.87 8.61 8.75 0.6M
2022-10-12 8.90 8.93 8.60 8.77 0.9M
2022-10-11 9.24 9.24 8.85 9.00 0.9M
2022-10-10 9.39 9.55 9.14 9.15 0.4M
2022-10-07 9.81 9.88 9.46 9.50 0.6M
2022-10-06 9.85 10.12 9.75 9.80 0.3M
2022-10-05 10.18 10.18 9.74 9.97 0.5M
2022-10-03 10.30 10.30 9.57 9.64 1.3M
2022-09-30 10.12 10.22 9.99 10.04 0.9M
2022-09-29 10.36 10.36 9.98 10.16 0.7M
2022-09-28 10.24 10.50 10.00 10.02 0.8M
2022-09-27 10.46 10.46 10.14 10.46 0.6M
2022-09-26 10.58 10.60 10.14 10.26 0.8M
2022-09-23 10.66 10.88 10.40 10.54 0.9M
2022-09-22 10.78 10.78 10.36 10.54 1.1M
2022-09-21 11.24 11.24 10.90 10.94 0.5M
2022-09-20 11.00 11.38 11.00 11.30 0.4M
2022-09-19 11.20 11.20 10.86 10.98 0.3M
2022-09-16 11.24 11.32 10.74 11.22 0.7M
2022-09-15 11.48 11.54 11.24 11.24 0.4M
2022-09-14 11.12 11.54 11.10 11.44 1.1M
2022-09-13 11.32 11.38 11.08 11.08 0.5M
2022-09-09 11.20 11.38 11.20 11.38 0.2M
2022-09-08 11.24 11.26 11.04 11.14 0.2M
2022-09-07 11.10 11.58 11.10 11.20 0.2M
2022-09-06 11.32 11.60 11.12 11.20 0.3M
2022-09-05 11.14 11.40 11.14 11.24 0.4M
2022-09-02 11.56 11.56 11.04 11.20 0.9M
2022-09-01 11.72 11.72 11.42 11.48 0.7M
2022-08-31 11.78 11.90 11.60 11.72 0.5M
2022-08-30 11.88 11.94 11.68 11.82 0.2M
2022-08-29 12.04 12.20 11.84 11.86 0.2M
2022-08-26 12.00 12.46 11.98 12.44 0.5M
2022-08-25 11.94 12.02 11.56 11.98 0.6M
2022-08-24 12.10 12.24 11.82 12.08 0.3M
2022-08-23 12.34 12.34 11.96 12.02 0.6M
2022-08-22 12.38 12.74 12.16 12.28 0.7M
2022-08-19 11.98 12.38 11.96 12.32 0.8M
2022-08-18 11.94 12.12 11.86 11.96 0.5M
2022-08-17 11.60 11.88 11.54 11.86 0.7M
2022-08-16 11.44 11.44 11.26 11.44 0.6M
2022-08-15 11.38 11.60 11.10 11.14 1.0M
2022-08-12 10.78 11.70 10.68 11.24 3.2M
2022-08-11 10.90 10.90 10.36 10.40 0.3M
2022-08-10 10.48 10.48 10.28 10.38 0.6M
2022-08-09 10.18 10.58 10.18 10.40 0.3M
2022-08-08 10.48 10.52 10.38 10.42 0.1M
2022-08-05 10.28 10.56 10.28 10.44 0.4M
2022-08-04 10.16 10.28 10.10 10.28 0.5M
2022-08-03 10.18 10.18 9.90 9.99 0.3M
2022-08-02 10.04 10.16 9.72 9.96 1.0M
2022-08-01 10.44 10.46 10.22 10.28 0.7M
2022-07-29 10.30 10.52 10.30 10.44 0.5M
2022-07-28 10.70 10.70 10.32 10.40 0.4M
2022-07-27 10.96 10.96 10.44 10.50 0.3M
2022-07-26 10.78 10.88 10.62 10.78 0.4M
2022-07-25 10.82 10.96 10.80 10.82 0.1M
2022-07-22 10.82 10.88 10.76 10.86 0.1M
2022-07-21 10.90 11.04 10.80 10.90 0.2M
2022-07-20 10.88 11.10 10.88 11.06 0.6M
2022-07-19 11.00 11.00 10.56 10.78 0.6M
2022-07-18 10.50 10.84 10.32 10.84 0.5M
2022-07-15 10.56 10.56 10.34 10.40 0.7M
2022-07-14 10.58 10.62 10.34 10.54 0.6M
2022-07-13 10.50 10.62 10.50 10.56 0.2M
2022-07-12 10.62 10.62 10.36 10.54 0.3M
2022-07-11 10.68 10.70 10.50 10.62 0.2M
2022-07-08 10.50 10.72 10.50 10.66 0.6M
2022-07-07 10.54 10.54 10.34 10.44 0.3M
2022-07-06 10.68 10.68 10.28 10.48 0.8M
2022-07-05 10.58 10.66 10.34 10.46 0.7M
2022-07-04 10.22 10.44 10.16 10.36 1.8M
2022-06-30 10.48 10.50 10.22 10.22 1.2M
2022-06-29 10.70 10.70 10.36 10.38 1.3M
2022-06-28 11.08 11.08 10.54 10.68 1.8M
2022-06-27 11.32 11.46 10.80 10.94 0.9M
2022-06-24 11.12 11.26 10.86 11.24 0.3M
2022-06-23 11.00 11.08 10.80 10.92 0.4M
2022-06-22 11.60 11.60 10.90 10.90 0.5M
2022-06-21 11.28 11.50 11.14 11.40 0.4M
2022-06-20 11.14 11.24 11.00 11.22 0.1M
2022-06-17 11.02 11.10 10.80 11.06 1.0M
2022-06-16 11.02 11.04 10.78 10.96 0.5M
2022-06-15 11.38 11.38 11.04 11.04 0.3M
2022-06-14 10.94 11.46 10.88 11.24 0.6M
2022-06-13 11.46 11.46 10.98 11.00 0.5M
2022-06-10 11.84 11.84 11.52 11.62 0.5M
2022-06-09 11.76 11.76 11.60 11.70 0.3M
2022-06-08 11.76 11.80 11.52 11.70 0.4M
2022-06-07 11.40 11.68 11.32 11.66 0.5M
2022-06-06 11.30 11.48 11.08 11.40 0.5M
2022-06-02 11.48 11.48 11.08 11.20 0.5M
2022-06-01 11.22 11.48 11.08 11.32 1.1M
2022-05-31 11.40 11.60 11.36 11.42 1.1M
2022-05-30 11.00 11.28 11.00 11.26 0.4M
2022-05-27 10.96 11.00 10.76 10.86 0.4M
2022-05-26 10.84 10.84 10.60 10.68 0.4M
2022-05-25 10.82 11.06 10.56 10.76 0.6M
2022-05-24 10.90 10.98 10.72 10.84 0.9M
2022-05-23 11.24 11.28 11.00 11.00 0.4M
2022-05-20 11.42 11.42 11.18 11.20 0.5M
2022-05-19 11.78 11.78 11.28 11.28 0.3M
2022-05-18 12.00 12.02 11.60 11.82 0.7M
2022-05-17 11.60 11.96 11.60 11.84 0.5M
2022-05-16 11.78 11.84 11.26 11.60 0.9M
2022-05-13 10.78 11.56 10.78 11.56 1.3M
2022-05-12 10.76 10.76 10.22 10.50 0.7M
2022-05-11 10.58 10.74 10.26 10.52 1.1M
2022-05-10 10.94 10.98 10.60 10.64 1.1M
2022-05-06 11.58 11.58 10.96 11.00 1.0M
2022-05-05 11.22 11.62 11.22 11.46 0.4M
2022-05-04 11.50 11.50 10.96 11.22 1.6M
2022-05-03 11.24 11.50 11.24 11.50 0.8M
2022-04-29 11.36 11.68 11.22 11.56 1.0M
2022-04-28 11.34 11.48 11.18 11.48 0.4M
2022-04-27 11.26 11.48 10.98 11.34 1.0M
2022-04-26 11.18 11.52 11.08 11.36 0.5M
2022-04-25 11.36 11.36 10.98 11.06 1.2M
2022-04-22 11.06 11.30 10.88 11.14 1.5M
2022-04-21 11.24 11.24 10.96 11.10 2.2M
2022-04-20 10.98 11.16 10.88 11.14 1.0M
2022-04-19 11.14 11.14 10.72 11.00 0.7M
2022-04-14 11.00 11.18 10.90 11.04 1.1M
2022-04-13 11.24 11.24 10.88 10.96 0.4M
2022-04-12 11.08 11.14 10.74 11.02 0.6M
2022-04-11 11.20 11.20 10.60 10.82 1.7M
2022-04-08 11.52 11.64 11.04 11.18 1.8M
2022-04-07 11.98 12.10 11.54 11.54 1.1M
2022-04-06 12.36 12.36 11.90 12.00 1.5M
2022-04-04 12.36 12.54 12.14 12.16 1.2M
2022-04-01 12.62 12.62 12.02 12.24 1.9M
2022-03-31 12.70 12.96 12.60 12.64 0.9M
2022-03-30 12.40 13.08 12.40 12.70 1.2M
2022-03-29 12.40 12.66 12.30 12.32 1.0M
2022-03-28 12.60 12.64 12.26 12.30 2.1M
2022-03-25 12.70 13.18 12.50 12.58 3.2M
2022-03-24 12.90 12.90 12.54 12.78 5.2M
2022-03-23 12.50 12.86 12.28 12.78 2.2M
2022-03-22 12.38 12.66 12.30 12.56 2.1M
2022-03-21 12.60 12.80 12.50 12.64 1.2M
2022-03-18 11.90 12.78 11.82 12.32 2.4M
2022-03-17 11.24 11.84 11.24 11.66 1.0M
2022-03-16 11.04 11.16 10.44 10.94 1.4M
2022-03-15 11.10 11.30 10.64 10.98 1.2M
2022-03-14 11.30 11.38 11.00 11.10 0.7M
2022-03-11 11.70 11.72 11.30 11.54 0.4M
2022-03-10 11.46 11.72 11.20 11.70 0.9M
2022-03-09 12.24 12.24 11.16 11.16 1.6M
2022-03-08 12.96 13.14 12.02 12.02 0.8M
2022-03-07 12.84 12.84 12.56 12.60 0.7M
2022-03-04 13.68 13.68 12.80 12.94 0.6M
2022-03-03 13.40 13.44 13.26 13.32 0.5M
2022-03-02 13.66 13.80 13.20 13.30 0.4M
2022-03-01 13.20 13.46 13.18 13.34 0.5M
2022-02-28 13.06 13.30 13.00 13.20 0.6M
2022-02-25 13.32 13.34 13.16 13.22 0.2M
2022-02-24 13.40 13.40 13.02 13.10 0.6M
2022-02-23 13.38 13.48 13.30 13.38 0.2M
2022-02-22 13.34 13.40 13.16 13.28 0.5M
2022-02-21 13.88 13.88 13.48 13.48 0.8M
2022-02-18 13.78 13.90 13.72 13.78 0.3M
2022-02-17 13.76 14.00 13.76 13.84 0.5M
2022-02-16 13.60 13.90 13.60 13.76 0.3M
2022-02-15 13.60 13.84 13.44 13.60 0.9M
2022-02-14 13.40 13.68 13.40 13.54 0.4M
2022-02-11 13.96 13.96 13.54 13.60 0.2M
2022-02-10 13.40 13.60 13.40 13.56 0.4M
2022-02-09 13.54 13.54 13.32 13.44 0.4M
2022-02-08 13.50 13.54 13.36 13.46 0.4M
2022-02-07 13.36 13.42 13.24 13.34 0.6M
2022-02-04 13.22 13.42 13.14 13.34 1.7M
2022-01-31 12.72 13.26 12.72 13.14 0.5M
2022-01-28 13.00 13.00 12.66 12.74 1.1M
2022-01-27 12.60 12.80 12.54 12.64 0.7M
2022-01-26 13.30 13.30 12.42 12.74 1.8M
2022-01-25 13.50 13.50 13.02 13.10 0.9M
2022-01-24 13.50 13.54 13.26 13.34 0.5M
2022-01-21 13.50 13.68 13.38 13.46 0.8M
2022-01-20 13.34 13.48 13.20 13.32 1.9M
2022-01-19 13.00 13.18 12.92 13.10 0.5M
2022-01-18 12.94 13.04 12.84 12.94 1.4M
2022-01-17 13.28 13.28 12.90 12.96 0.3M
2022-01-14 13.20 13.42 12.94 13.24 1.2M
2022-01-13 13.00 13.12 12.90 13.00 1.3M
2022-01-12 12.60 13.02 12.60 12.94 1.3M
2022-01-11 13.12 13.32 12.62 12.66 1.0M
2022-01-10 13.00 13.30 12.90 13.12 1.2M
2022-01-07 12.94 13.28 12.70 13.02 1.8M
2022-01-06 13.00 13.00 12.70 12.96 0.3M
2022-01-05 12.80 13.14 12.50 12.90 1.0M
2022-01-04 13.38 13.38 12.84 13.06 0.7M
2022-01-03 13.46 13.46 13.00 13.10 0.3M