361度

1361
🏛️ 香港 →
5.65
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 3.28 3.36 3.28 3.33 0.3M
2022-12-29 3.36 3.37 3.29 3.29 0.1M
2022-12-28 3.38 3.45 3.37 3.40 0.5M
2022-12-23 3.29 3.35 3.29 3.34 0.1M
2022-12-22 3.30 3.38 3.30 3.36 0.2M
2022-12-21 3.29 3.30 3.25 3.28 0.2M
2022-12-20 3.31 3.31 3.25 3.28 0.6M
2022-12-19 3.28 3.35 3.25 3.31 0.7M
2022-12-16 3.33 3.36 3.26 3.29 0.5M
2022-12-15 3.36 3.43 3.35 3.36 0.7M
2022-12-14 3.37 3.52 3.36 3.38 0.7M
2022-12-13 3.43 3.46 3.36 3.36 1.8M
2022-12-12 3.38 3.51 3.37 3.45 0.8M
2022-12-09 3.34 3.50 3.34 3.42 1.0M
2022-12-08 3.36 3.42 3.36 3.38 0.5M
2022-12-07 3.39 3.49 3.36 3.36 0.5M
2022-12-06 3.45 3.53 3.41 3.41 0.7M
2022-12-05 3.52 3.53 3.42 3.49 1.4M
2022-12-02 3.36 3.45 3.36 3.41 0.2M
2022-12-01 3.41 3.55 3.10 3.38 3.5M
2022-11-30 3.23 3.42 3.23 3.38 1.4M
2022-11-29 3.20 3.33 3.14 3.29 0.9M
2022-11-28 3.23 3.33 3.20 3.25 0.7M
2022-11-25 3.29 3.48 3.23 3.29 0.3M
2022-11-24 3.25 3.36 3.25 3.32 0.9M
2022-11-23 3.25 3.32 3.20 3.26 0.4M
2022-11-22 3.28 3.30 3.20 3.26 0.5M
2022-11-21 3.34 3.35 3.26 3.28 0.3M
2022-11-18 3.43 3.43 3.37 3.37 0.3M
2022-11-17 3.37 3.41 3.31 3.40 0.6M
2022-11-16 3.38 3.49 3.38 3.43 0.9M
2022-11-15 3.38 3.42 3.30 3.41 0.6M
2022-11-14 3.29 3.40 3.29 3.38 0.9M
2022-11-11 3.37 3.37 3.04 3.29 2.7M
2022-11-10 3.26 3.32 3.17 3.21 1.8M
2022-11-09 3.40 3.42 3.30 3.30 0.4M
2022-11-08 3.40 3.47 3.37 3.42 0.1M
2022-11-07 3.36 3.61 3.35 3.42 1.0M
2022-11-04 3.25 3.41 3.24 3.40 1.3M
2022-11-03 3.32 3.32 3.17 3.25 0.7M
2022-11-02 3.24 3.36 3.23 3.32 0.3M
2022-11-01 3.26 3.32 3.22 3.27 0.9M
2022-10-31 3.26 3.31 3.22 3.27 2.1M
2022-10-28 3.30 3.38 3.23 3.25 0.9M
2022-10-27 3.39 3.39 3.25 3.29 0.5M
2022-10-26 3.19 3.32 3.19 3.30 0.2M
2022-10-25 3.30 3.40 3.22 3.22 2.3M
2022-10-24 3.33 3.43 3.25 3.39 0.8M
2022-10-21 3.33 3.44 3.31 3.42 1.1M
2022-10-20 3.30 3.35 3.19 3.35 0.8M
2022-10-19 3.31 3.36 3.22 3.34 1.0M
2022-10-18 3.30 3.35 3.22 3.34 0.4M
2022-10-17 3.19 3.27 3.12 3.24 1.1M
2022-10-14 3.26 3.33 3.20 3.21 1.3M
2022-10-13 3.34 3.39 3.22 3.25 1.0M
2022-10-12 3.35 3.39 3.27 3.37 1.1M
2022-10-11 3.27 3.44 3.27 3.37 1.4M
2022-10-10 3.41 3.43 3.33 3.41 1.5M
2022-10-07 3.50 3.50 3.38 3.41 0.5M
2022-10-06 3.50 3.50 3.40 3.47 0.4M
2022-10-05 3.61 3.61 3.46 3.46 0.4M
2022-10-03 3.69 3.69 3.37 3.42 1.3M
2022-09-30 3.79 3.80 3.61 3.65 1.4M
2022-09-29 3.81 3.88 3.73 3.80 0.9M
2022-09-28 3.84 3.84 3.77 3.80 1.1M
2022-09-27 3.82 3.87 3.77 3.84 1.2M
2022-09-26 3.86 3.93 3.80 3.90 3.9M
2022-09-23 3.84 3.88 3.77 3.84 1.9M
2022-09-22 3.80 3.88 3.79 3.87 1.1M
2022-09-21 3.86 3.86 3.81 3.85 0.6M
2022-09-20 3.93 3.96 3.88 3.88 1.4M
2022-09-19 3.86 3.87 3.81 3.86 0.8M
2022-09-16 3.87 3.89 3.82 3.88 0.9M
2022-09-15 3.96 3.96 3.80 3.85 0.7M
2022-09-14 3.85 3.94 3.80 3.87 0.9M
2022-09-13 3.94 4.01 3.90 3.90 0.3M
2022-09-09 3.87 3.96 3.85 3.95 0.7M
2022-09-08 3.99 3.99 3.86 3.87 2.0M
2022-09-07 3.97 3.99 3.91 3.96 1.1M
2022-09-06 4.22 4.22 3.90 3.97 4.3M
2022-09-05 4.02 4.47 4.02 4.16 6.0M
2022-09-02 4.06 4.16 4.00 4.02 2.6M
2022-09-01 4.00 4.10 3.99 4.08 0.9M
2022-08-31 4.00 4.10 3.97 4.02 1.7M
2022-08-30 4.09 4.12 4.01 4.03 0.8M
2022-08-29 4.15 4.18 4.09 4.12 0.4M
2022-08-26 4.13 4.20 4.12 4.17 0.9M
2022-08-25 4.25 4.25 4.11 4.14 1.3M
2022-08-24 4.20 4.20 4.10 4.11 2.1M
2022-08-23 4.18 4.25 4.10 4.20 2.5M
2022-08-22 4.06 4.26 4.05 4.17 5.5M
2022-08-19 3.96 4.06 3.96 4.05 1.4M
2022-08-18 3.96 4.00 3.96 4.00 0.2M
2022-08-17 3.99 4.02 3.95 3.98 0.5M
2022-08-16 3.93 4.06 3.93 4.01 0.7M
2022-08-15 3.96 4.01 3.95 3.96 0.2M
2022-08-12 3.96 4.05 3.96 4.00 1.0M
2022-08-11 3.90 4.05 3.89 3.98 0.6M
2022-08-10 3.90 3.94 3.86 3.91 0.5M
2022-08-09 3.89 3.99 3.89 3.92 0.7M
2022-08-08 4.06 4.06 3.92 3.95 0.2M
2022-08-05 3.84 4.03 3.84 3.97 0.9M
2022-08-04 3.89 3.92 3.82 3.92 1.2M
2022-08-03 3.86 3.94 3.81 3.90 0.3M
2022-08-02 3.89 3.89 3.81 3.87 1.0M
2022-08-01 3.88 3.93 3.41 3.92 0.3M
2022-07-29 3.96 4.01 3.89 3.91 1.2M
2022-07-28 4.06 4.06 3.94 3.98 0.3M
2022-07-27 3.97 3.99 3.93 3.94 0.4M
2022-07-26 4.03 4.07 4.02 4.05 0.9M
2022-07-25 4.07 4.07 3.98 4.04 1.6M
2022-07-22 4.10 4.10 3.99 4.05 2.2M
2022-07-21 4.00 4.10 4.00 4.09 1.5M
2022-07-20 3.99 4.04 3.92 3.99 2.7M
2022-07-19 4.00 4.03 3.89 3.94 2.0M
2022-07-18 3.97 4.02 3.90 4.00 1.5M
2022-07-15 3.97 4.00 3.92 3.93 2.6M
2022-07-14 3.94 3.97 3.86 3.96 1.4M
2022-07-13 3.92 3.96 3.88 3.93 0.6M
2022-07-12 4.02 4.02 3.86 3.89 1.6M
2022-07-11 4.20 4.20 3.92 4.00 4.3M
2022-07-08 4.21 4.26 4.19 4.19 1.0M
2022-07-07 4.19 4.24 4.14 4.17 1.4M
2022-07-06 4.22 4.26 4.16 4.16 1.0M
2022-07-05 4.27 4.27 4.14 4.22 2.3M
2022-07-04 4.30 4.30 4.15 4.22 1.3M
2022-06-30 4.21 4.25 4.13 4.24 1.2M
2022-06-29 4.26 4.26 4.12 4.20 1.1M
2022-06-28 4.20 4.27 4.14 4.26 2.2M
2022-06-27 4.16 4.30 4.14 4.23 2.7M
2022-06-24 4.02 4.19 4.02 4.16 1.4M
2022-06-23 4.01 4.08 4.01 4.03 0.5M
2022-06-22 4.05 4.10 4.01 4.01 1.3M
2022-06-21 4.10 4.13 4.06 4.12 0.8M
2022-06-20 4.10 4.12 4.04 4.10 0.9M
2022-06-17 4.05 4.10 4.02 4.10 0.9M
2022-06-16 4.07 4.08 3.99 4.01 1.1M
2022-06-15 4.08 4.10 4.04 4.07 0.8M
2022-06-14 4.08 4.11 4.04 4.08 0.4M
2022-06-13 4.09 4.13 4.02 4.08 1.7M
2022-06-10 4.00 4.13 4.00 4.10 1.9M
2022-06-09 4.09 4.09 4.01 4.01 1.6M
2022-06-08 3.93 4.05 3.90 4.03 4.5M
2022-06-07 3.91 3.93 3.88 3.93 0.5M
2022-06-06 3.91 3.94 3.87 3.90 1.2M
2022-06-02 3.86 3.91 3.84 3.87 0.7M
2022-06-01 3.93 3.93 3.86 3.90 0.5M
2022-05-31 3.89 3.93 3.86 3.93 1.3M
2022-05-30 3.89 3.93 3.88 3.91 0.2M
2022-05-27 3.90 3.90 3.85 3.87 0.3M
2022-05-26 3.87 3.88 3.84 3.87 0.5M
2022-05-25 3.92 3.92 3.84 3.88 0.6M
2022-05-24 3.87 3.90 3.85 3.87 1.6M
2022-05-23 3.88 3.92 3.86 3.87 0.7M
2022-05-20 3.92 3.95 3.86 3.90 0.9M
2022-05-19 3.99 3.99 3.89 3.90 1.2M
2022-05-18 3.97 4.03 3.96 4.00 0.5M
2022-05-17 3.98 4.02 3.94 3.98 1.3M
2022-05-16 3.95 4.05 3.93 3.98 0.2M
2022-05-13 3.92 3.95 3.87 3.92 2.0M
2022-05-12 3.86 3.95 3.86 3.90 1.8M
2022-05-11 3.92 4.02 3.88 3.93 1.6M
2022-05-10 3.96 3.99 3.40 3.93 2.8M
2022-05-06 4.01 4.03 3.98 4.00 0.7M
2022-05-05 4.07 4.14 4.05 4.08 0.3M
2022-05-04 4.05 4.07 4.00 4.06 0.3M
2022-05-03 4.07 4.10 4.04 4.08 0.6M
2022-04-29 4.04 4.10 4.03 4.09 0.7M
2022-04-28 4.09 4.09 3.96 4.04 0.9M
2022-04-27 4.02 4.04 3.96 4.02 1.2M
2022-04-26 4.03 4.09 3.98 4.02 0.7M
2022-04-25 4.10 4.10 3.94 3.95 2.2M
2022-04-22 4.09 4.15 4.05 4.10 0.9M
2022-04-21 4.17 4.17 4.06 4.12 1.7M
2022-04-20 4.11 4.17 4.05 4.05 1.8M
2022-04-19 4.07 4.17 4.04 4.07 1.4M
2022-04-14 4.03 4.14 3.98 4.12 2.4M
2022-04-13 3.98 4.05 3.94 4.00 1.9M
2022-04-12 3.99 4.06 3.91 3.99 2.7M
2022-04-11 4.01 4.01 3.88 3.92 2.0M
2022-04-08 4.00 4.08 3.97 4.00 4.7M
2022-04-07 4.12 4.12 3.91 4.00 2.3M
2022-04-06 4.11 4.15 4.03 4.10 2.1M
2022-04-04 4.04 4.13 3.99 4.11 7.1M
2022-04-01 4.01 4.15 3.91 3.97 2.7M
2022-03-31 3.92 4.12 3.88 4.01 9.9M
2022-03-30 3.91 3.92 3.88 3.91 4.7M
2022-03-29 3.92 3.93 3.85 3.91 5.5M
2022-03-28 3.88 3.91 3.72 3.89 3.7M
2022-03-25 3.90 3.91 3.82 3.86 1.8M
2022-03-24 3.70 3.91 3.70 3.89 8.0M
2022-03-23 3.76 3.78 3.63 3.75 5.1M
2022-03-22 3.54 3.65 3.46 3.65 1.0M
2022-03-21 3.53 3.53 3.34 3.42 5.5M
2022-03-18 3.35 3.47 3.34 3.43 0.8M
2022-03-17 3.49 3.59 3.33 3.34 3.3M
2022-03-16 3.17 3.33 3.07 3.26 3.0M
2022-03-15 3.14 3.29 3.00 3.06 3.9M
2022-03-14 3.26 3.29 3.10 3.15 2.2M
2022-03-11 3.27 3.34 3.08 3.28 3.1M
2022-03-10 3.41 3.43 3.27 3.31 1.7M
2022-03-09 3.44 3.53 3.26 3.34 2.5M
2022-03-08 3.65 3.65 3.44 3.44 3.5M
2022-03-07 3.66 3.69 3.62 3.67 1.5M
2022-03-04 3.72 3.74 3.71 3.71 1.6M
2022-03-03 3.80 3.80 3.78 3.78 0.6M
2022-03-02 3.81 3.83 3.78 3.79 1.2M
2022-03-01 3.87 3.87 3.80 3.80 0.5M
2022-02-28 3.82 3.88 3.79 3.83 1.5M
2022-02-25 3.79 3.88 3.78 3.82 1.9M
2022-02-24 3.81 3.91 3.80 3.80 2.9M
2022-02-23 3.84 3.87 3.81 3.83 0.8M
2022-02-22 3.82 3.88 3.79 3.83 1.6M
2022-02-21 3.84 3.89 3.82 3.84 0.9M
2022-02-18 3.82 3.86 3.80 3.84 1.3M
2022-02-17 3.82 3.90 3.80 3.88 1.7M
2022-02-16 3.90 3.94 3.80 3.80 3.2M
2022-02-15 3.83 3.90 3.81 3.84 1.4M
2022-02-14 3.97 3.97 3.83 3.83 1.8M
2022-02-11 3.88 3.95 3.85 3.88 1.4M
2022-02-10 3.94 3.97 3.83 3.90 2.3M
2022-02-09 3.94 3.97 3.85 3.87 2.8M
2022-02-08 4.00 4.00 3.85 3.91 3.1M
2022-02-07 4.25 4.35 4.06 4.06 6.1M
2022-02-04 4.30 4.40 4.14 4.23 7.1M
2022-01-31 3.77 4.88 3.77 4.50 19.0M
2022-01-28 3.79 3.81 3.68 3.77 1.3M
2022-01-27 3.85 3.85 3.63 3.78 8.9M
2022-01-26 3.92 4.06 3.83 3.85 2.5M
2022-01-25 3.96 3.96 3.88 3.92 5.1M
2022-01-24 3.90 3.95 3.88 3.94 0.5M
2022-01-21 4.03 4.04 3.91 3.93 1.1M
2022-01-20 3.94 4.10 3.94 4.03 5.8M
2022-01-19 3.91 4.02 3.88 3.91 1.4M
2022-01-18 3.97 4.07 3.86 3.91 4.4M
2022-01-17 3.83 3.94 3.83 3.84 0.9M
2022-01-14 3.86 3.86 3.81 3.83 1.2M
2022-01-13 3.90 3.94 3.86 3.88 0.5M
2022-01-12 3.81 3.89 3.81 3.87 0.7M
2022-01-11 3.84 3.86 3.79 3.79 0.5M
2022-01-10 3.80 3.86 3.72 3.85 1.3M
2022-01-07 3.81 3.86 3.79 3.85 0.7M
2022-01-06 3.91 3.93 3.80 3.86 1.5M
2022-01-05 3.98 3.98 3.86 3.92 1.6M
2022-01-04 4.09 4.09 3.88 4.00 2.7M
2022-01-03 4.00 4.12 3.96 4.00 2.4M