香格里拉（亚洲）

0069
🏛️ 香港 →
4.51
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
2024-12-31 5.33 5.35 5.27 5.30 0.3M
2024-12-30 5.28 5.37 5.24 5.33 0.7M
2024-12-27 5.19 5.34 5.18 5.31 0.9M
2024-12-24 5.23 5.28 5.20 5.26 0.3M
2024-12-23 5.20 5.27 5.19 5.23 0.6M
2024-12-20 5.25 5.25 5.18 5.20 1.4M
2024-12-19 5.31 5.31 5.24 5.26 1.0M
2024-12-18 5.21 5.38 5.21 5.38 1.0M
2024-12-17 5.50 5.50 5.38 5.38 0.3M
2024-12-16 5.50 5.50 5.38 5.41 0.4M
2024-12-13 5.45 5.50 5.29 5.40 0.7M
2024-12-12 5.43 5.54 5.43 5.45 0.4M
2024-12-11 5.43 5.53 5.43 5.45 0.5M
2024-12-10 5.62 5.62 5.46 5.50 0.7M
2024-12-09 5.55 5.60 5.49 5.59 0.4M
2024-12-06 5.47 5.54 5.47 5.50 0.6M
2024-12-05 5.57 5.57 5.44 5.51 0.4M
2024-12-04 5.64 5.64 5.52 5.57 0.8M
2024-12-03 5.50 5.57 5.43 5.54 1.0M
2024-12-02 5.30 5.49 5.30 5.48 1.0M
2024-11-29 5.50 5.50 5.39 5.41 0.8M
2024-11-28 5.40 5.40 5.32 5.40 0.2M
2024-11-27 5.34 5.59 5.28 5.44 0.4M
2024-11-26 5.30 5.30 5.24 5.28 1.5M
2024-11-25 5.17 5.32 5.13 5.30 1.1M
2024-11-22 5.25 5.25 5.13 5.16 0.3M
2024-11-21 5.19 5.22 5.15 5.17 0.2M
2024-11-20 5.17 5.25 5.16 5.21 0.2M
2024-11-19 5.17 5.23 5.12 5.21 0.3M
2024-11-18 5.24 5.29 5.16 5.16 0.3M
2024-11-15 5.25 5.28 5.21 5.24 0.1M
2024-11-14 5.24 5.26 5.19 5.25 0.8M
2024-11-13 5.27 5.37 5.26 5.30 0.5M
2024-11-12 5.45 5.45 5.28 5.28 0.5M
2024-11-11 5.38 5.45 5.36 5.40 0.4M
2024-11-08 5.40 5.48 5.39 5.41 0.5M
2024-11-07 5.55 5.59 5.40 5.46 0.6M
2024-11-06 5.50 5.55 5.42 5.45 0.3M
2024-11-05 5.41 5.50 5.39 5.48 0.4M
2024-11-04 5.58 5.58 5.42 5.44 0.7M
2024-11-01 5.53 5.58 5.51 5.54 0.3M
2024-10-31 5.59 5.59 5.59 5.59 0.0M
2024-10-30 5.68 5.68 5.59 5.66 0.5M
2024-10-29 5.60 5.68 5.56 5.60 0.5M
2024-10-28 5.53 5.66 5.53 5.66 0.7M
2024-10-25 5.58 5.66 5.53 5.61 0.4M
2024-10-24 5.80 5.80 5.54 5.58 0.9M
2024-10-23 5.63 5.73 5.58 5.67 0.5M
2024-10-22 5.64 5.75 5.60 5.63 0.5M
2024-10-21 5.74 5.74 5.64 5.71 0.2M
2024-10-18 5.74 5.80 5.66 5.75 0.8M
2024-10-17 5.76 5.83 5.64 5.74 1.1M
2024-10-16 5.75 5.81 5.75 5.76 0.4M
2024-10-15 5.77 5.88 5.75 5.82 1.4M
2024-10-14 5.76 5.85 5.67 5.77 8.1M
2024-10-10 5.72 5.91 5.72 5.88 0.5M
2024-10-09 5.98 6.06 5.65 5.71 2.5M
2024-10-08 6.14 6.23 5.82 5.86 3.9M
2024-10-07 5.82 6.27 5.82 6.13 3.2M
2024-10-04 5.54 5.89 5.54 5.82 1.9M
2024-10-03 5.80 5.86 5.46 5.78 2.2M
2024-10-02 5.64 5.96 5.64 5.96 5.3M
2024-09-30 5.47 5.67 5.47 5.64 1.9M
2024-09-27 5.23 5.46 5.23 5.46 1.8M
2024-09-26 5.10 5.23 5.10 5.23 1.8M
2024-09-25 5.06 5.13 5.00 5.04 1.8M
2024-09-24 4.86 5.06 4.85 5.02 1.2M
2024-09-23 4.90 4.94 4.78 4.82 3.7M
2024-09-20 4.76 4.87 4.75 4.87 2.6M
2024-09-19 4.75 4.79 4.74 4.74 1.4M
2024-09-17 4.72 4.78 4.71 4.77 0.7M
2024-09-16 4.79 4.79 4.70 4.75 2.3M
2024-09-13 4.76 4.78 4.73 4.73 0.5M
2024-09-12 4.75 4.85 4.74 4.74 0.5M
2024-09-11 4.65 4.76 4.65 4.76 0.4M
2024-09-10 4.63 4.68 4.61 4.64 0.4M
2024-09-09 4.75 4.75 4.64 4.68 0.6M
2024-09-05 4.68 4.78 4.66 4.75 0.5M
2024-09-04 4.80 4.81 4.65 4.65 0.9M
2024-09-03 4.73 4.76 4.72 4.75 0.3M
2024-09-02 4.78 4.78 4.71 4.73 0.8M
2024-08-30 4.81 4.93 4.76 4.80 1.2M
2024-08-29 4.76 4.87 4.75 4.77 1.2M
2024-08-28 4.76 4.85 4.73 4.81 0.5M
2024-08-27 4.81 4.82 4.73 4.74 17.6M
2024-08-26 4.92 4.97 4.83 4.85 1.1M
2024-08-23 4.95 5.04 4.92 4.93 0.5M
2024-08-22 4.99 5.05 4.96 5.00 0.3M
2024-08-21 4.96 5.00 4.93 5.00 0.2M
2024-08-20 5.00 5.01 4.90 4.94 0.8M
2024-08-19 4.95 5.05 4.95 5.02 0.6M
2024-08-16 4.98 5.02 4.95 4.97 0.2M
2024-08-15 5.04 5.05 4.95 4.95 0.2M
2024-08-14 4.98 5.11 4.92 4.97 0.6M
2024-08-13 5.10 5.10 5.00 5.00 0.4M
2024-08-12 5.18 5.18 5.02 5.11 0.5M
2024-08-09 4.93 5.10 4.88 5.07 2.2M
2024-08-08 5.03 5.08 4.84 4.93 1.1M
2024-08-07 5.11 5.15 4.99 5.00 2.0M
2024-08-06 5.20 5.29 5.10 5.15 0.7M
2024-08-05 5.31 5.43 5.09 5.16 0.9M
2024-08-02 5.45 5.49 5.28 5.28 1.0M
2024-08-01 5.44 5.56 5.32 5.43 1.0M
2024-07-31 5.21 5.50 5.20 5.48 1.1M
2024-07-30 5.30 5.34 5.21 5.21 0.3M
2024-07-29 5.34 5.42 5.34 5.38 0.0M
2024-07-26 5.31 5.40 5.31 5.34 0.2M
2024-07-25 5.35 5.39 5.30 5.34 0.5M
2024-07-24 5.79 5.79 5.39 5.54 0.4M
2024-07-23 5.43 5.81 5.38 5.46 0.3M
2024-07-22 5.51 5.59 5.42 5.59 0.4M
2024-07-19 5.49 5.60 5.40 5.60 0.6M
2024-07-18 5.64 5.64 5.50 5.50 0.1M
2024-07-17 5.64 5.66 5.54 5.64 0.2M
2024-07-16 5.45 5.64 5.34 5.63 0.4M
2024-07-15 5.45 5.60 5.45 5.45 0.1M
2024-07-12 5.58 5.68 5.50 5.58 0.8M
2024-07-11 5.50 5.64 5.50 5.55 0.5M
2024-07-10 5.31 5.50 5.30 5.50 0.5M
2024-07-09 5.32 5.35 5.22 5.30 0.2M
2024-07-08 5.50 5.50 5.28 5.33 0.4M
2024-07-05 5.51 5.51 5.47 5.50 0.1M
2024-07-04 5.45 5.49 5.37 5.49 0.4M
2024-07-03 5.40 5.47 5.39 5.42 0.4M
2024-07-02 5.47 5.48 5.34 5.47 0.2M
2024-06-28 5.20 5.39 5.20 5.37 1.2M
2024-06-27 5.26 5.27 5.16 5.19 0.4M
2024-06-26 5.32 5.35 5.26 5.28 0.3M
2024-06-25 5.40 5.40 5.31 5.32 0.1M
2024-06-24 5.29 5.35 5.22 5.30 0.7M
2024-06-21 5.36 5.43 5.25 5.40 2.3M
2024-06-20 5.39 5.41 5.26 5.36 1.0M
2024-06-19 5.40 5.46 5.36 5.42 0.4M
2024-06-18 5.55 5.56 5.36 5.41 0.6M
2024-06-17 5.47 5.60 5.39 5.58 0.6M
2024-06-14 5.43 5.51 5.39 5.47 0.4M
2024-06-13 5.44 5.49 5.33 5.43 0.7M
2024-06-12 5.44 5.46 5.41 5.42 0.4M
2024-06-11 5.48 5.58 5.47 5.48 0.7M
2024-06-07 5.51 5.52 5.46 5.47 0.6M
2024-06-06 5.53 5.57 5.51 5.52 0.4M
2024-06-05 5.56 5.64 5.52 5.54 0.4M
2024-06-04 5.50 5.62 5.49 5.58 0.6M
2024-06-03 5.53 5.54 5.41 5.51 0.7M
2024-05-31 5.51 5.53 5.44 5.50 5.9M
2024-05-30 5.65 5.65 5.43 5.54 1.1M
2024-05-29 5.65 5.79 5.65 5.65 3.0M
2024-05-28 5.66 5.76 5.62 5.64 0.5M
2024-05-27 5.62 5.74 5.58 5.63 0.5M
2024-05-24 5.80 5.84 5.66 5.69 0.6M
2024-05-23 5.86 5.88 5.68 5.77 1.0M
2024-05-22 6.10 6.10 5.86 5.86 0.4M
2024-05-21 6.02 6.13 5.90 5.94 0.7M
2024-05-20 5.98 6.11 5.98 6.06 0.7M
2024-05-17 6.14 6.18 6.00 6.01 0.5M
2024-05-16 5.95 6.11 5.92 6.06 1.8M
2024-05-14 5.91 6.06 5.80 6.00 1.5M
2024-05-13 5.76 5.91 5.76 5.91 1.4M
2024-05-10 5.77 5.85 5.70 5.78 2.6M
2024-05-09 5.84 5.86 5.75 5.77 0.4M
2024-05-08 5.84 5.84 5.73 5.84 0.4M
2024-05-07 5.90 5.90 5.76 5.81 0.5M
2024-05-06 5.92 5.95 5.81 5.95 0.8M
2024-05-03 5.70 5.96 5.60 5.92 1.2M
2024-05-02 5.51 5.69 5.50 5.69 2.7M
2024-04-30 5.56 5.58 5.44 5.48 0.6M
2024-04-29 5.69 5.70 5.56 5.58 0.4M
2024-04-26 5.69 5.69 5.55 5.68 0.5M
2024-04-25 5.61 5.70 5.58 5.65 0.6M
2024-04-24 5.58 5.65 5.55 5.58 0.7M
2024-04-23 5.60 5.60 5.53 5.57 0.3M
2024-04-22 5.39 5.57 5.39 5.55 0.3M
2024-04-19 5.26 5.47 5.22 5.39 0.7M
2024-04-18 5.37 5.42 5.32 5.36 0.6M
2024-04-17 5.30 5.40 5.30 5.32 0.4M
2024-04-16 5.39 5.44 5.20 5.30 1.3M
2024-04-15 5.50 5.55 5.36 5.39 0.9M
2024-04-12 5.68 5.68 5.55 5.56 0.9M
2024-04-11 5.70 5.76 5.64 5.72 0.7M
2024-04-10 5.58 5.78 5.52 5.70 0.8M
2024-04-09 5.50 5.65 5.48 5.59 0.7M
2024-04-08 5.25 5.55 5.22 5.48 2.2M
2024-04-05 5.15 5.30 5.10 5.25 1.4M
2024-04-03 4.99 5.12 4.99 5.09 0.7M
2024-04-02 4.90 5.04 4.90 4.98 1.2M
2024-03-28 4.98 4.98 4.88 4.90 0.5M
2024-03-27 4.92 5.03 4.88 4.97 1.2M
2024-03-26 4.89 4.95 4.76 4.91 0.7M
2024-03-25 5.20 5.30 4.81 4.81 3.1M
2024-03-22 5.22 5.23 5.10 5.17 0.6M
2024-03-21 5.25 5.30 5.12 5.21 0.8M
2024-03-20 5.14 5.24 5.11 5.12 1.4M
2024-03-19 5.00 5.17 4.98 5.09 0.7M
2024-03-18 4.93 5.05 4.91 5.05 1.8M
2024-03-15 4.92 4.96 4.90 4.91 1.1M
2024-03-14 4.96 5.03 4.94 4.95 0.3M
2024-03-13 5.04 5.05 4.98 5.02 0.5M
2024-03-12 4.96 5.10 4.95 5.10 0.8M
2024-03-11 4.93 4.98 4.87 4.93 0.2M
2024-03-08 4.99 4.99 4.92 4.92 0.2M
2024-03-07 4.95 5.00 4.94 4.96 0.3M
2024-03-06 4.88 4.93 4.85 4.88 0.6M
2024-03-05 4.84 4.95 4.80 4.82 0.9M
2024-03-04 5.02 5.04 4.85 4.95 1.0M
2024-03-01 5.10 5.10 5.00 5.02 0.6M
2024-02-29 5.32 5.32 5.09 5.09 1.3M
2024-02-28 5.26 5.33 5.16 5.21 0.9M
2024-02-27 5.26 5.26 5.10 5.23 0.9M
2024-02-26 5.30 5.30 5.01 5.19 0.7M
2024-02-23 5.30 5.30 5.04 5.06 0.8M
2024-02-22 5.00 5.24 4.94 5.24 1.4M
2024-02-21 4.97 5.09 4.96 5.01 1.7M
2024-02-20 4.92 5.00 4.91 4.97 0.2M
2024-02-19 5.09 5.11 4.94 4.99 0.9M
2024-02-16 5.17 5.17 5.01 5.11 1.0M
2024-02-15 5.02 5.06 4.84 5.06 0.7M
2024-02-14 4.98 5.04 4.93 5.02 0.2M
2024-02-09 5.08 5.08 4.91 5.00 0.2M
2024-02-08 5.06 5.12 4.99 5.00 1.9M
2024-02-07 4.95 5.06 4.95 5.01 0.3M
2024-02-06 4.95 5.07 4.90 5.00 0.7M
2024-02-05 4.84 4.96 4.80 4.85 0.6M
2024-02-02 5.06 5.06 4.89 4.93 0.3M
2024-02-01 4.84 5.00 4.84 5.00 1.1M
2024-01-31 4.90 4.90 4.79 4.84 0.7M
2024-01-30 4.88 5.01 4.86 4.90 0.3M
2024-01-29 5.07 5.16 4.99 5.01 0.6M
2024-01-26 4.98 5.16 4.98 5.10 0.9M
2024-01-25 4.95 5.02 4.88 4.98 0.7M
2024-01-24 5.03 5.25 4.93 5.02 0.6M
2024-01-23 4.90 5.06 4.85 5.03 0.6M
2024-01-22 5.00 5.00 4.74 4.79 1.1M
2024-01-19 5.04 5.04 4.88 4.90 0.5M
2024-01-18 4.94 5.05 4.92 5.04 1.3M
2024-01-17 5.06 5.07 4.92 4.96 1.1M
2024-01-16 5.12 5.13 5.06 5.10 0.4M
2024-01-15 5.15 5.20 5.00 5.08 0.4M
2024-01-12 5.16 5.25 5.09 5.15 0.8M
2024-01-11 5.08 5.16 5.04 5.12 0.6M
2024-01-10 5.10 5.13 5.06 5.11 0.2M
2024-01-09 5.12 5.18 5.02 5.12 0.4M
2024-01-08 5.32 5.32 5.07 5.12 0.7M
2024-01-05 5.21 5.26 5.10 5.13 0.6M
2024-01-04 5.24 5.36 5.12 5.21 0.7M
2024-01-03 5.48 5.48 5.22 5.27 0.5M
2024-01-02 5.21 5.48 5.19 5.41 0.7M