CGN Mining Co Ltd

VBO
🏛️ 香港 →
3.22
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
09:30 3.02 3.09 3.00 3.02 9,020.0K
09:35 3.01 3.07 3.00 3.03 4,820.7K
09:40 3.02 3.03 3.01 3.02 1,975.0K
09:45 3.01 3.07 3.01 3.05 3,855.0K
09:50 3.06 3.06 3.03 3.04 2,705.0K
09:55 3.03 3.06 3.02 3.05 1,295.0K
10:00 3.06 3.07 3.04 3.05 4,175.0K
10:05 3.05 3.05 3.02 3.02 1,205.0K
10:10 3.00 3.00 2.98 3.00 4,485.0K
10:15 3.00 3.01 2.98 2.99 2,470.0K
10:20 3.00 3.00 2.97 2.98 1,680.0K
10:25 2.96 2.96 2.94 2.96 3,920.0K
10:30 2.96 2.96 2.94 2.96 745.0K
10:35 2.95 2.98 2.95 2.98 1,210.0K
10:40 2.97 2.99 2.97 2.99 660.0K
10:45 2.98 2.99 2.98 2.99 1,635.0K
10:50 2.98 2.98 2.96 2.97 925.0K
10:55 2.96 2.97 2.95 2.97 1,795.0K
11:00 2.96 2.98 2.96 2.98 465.0K
11:05 2.97 2.98 2.96 2.96 615.0K
11:10 2.95 2.95 2.94 2.95 1,750.0K
11:20 2.96 2.96 2.95 2.95 660.0K
11:25 2.97 2.98 2.95 2.96 1,490.0K
11:30 2.95 2.96 2.94 2.96 300.0K
11:35 2.94 2.95 2.94 2.95 380.0K
11:45 2.94 2.95 2.94 2.95 205.0K
11:50 2.95 2.95 2.94 2.94 2,270.0K
11:55 2.95 2.96 2.94 2.95 635.0K
13:00 2.96 2.96 2.94 2.95 2,725.0K
13:05 2.96 2.98 2.96 2.97 1,215.0K
13:10 2.98 2.99 2.98 2.99 990.0K
13:15 2.98 2.98 2.97 2.98 505.0K
13:20 2.97 2.98 2.97 2.98 695.0K
13:30 2.99 2.99 2.98 2.99 352.2K
13:35 2.98 2.98 2.97 2.98 570.0K
13:40 2.97 2.98 2.97 2.98 200.0K
13:45 2.97 2.98 2.97 2.98 575.0K
13:50 2.97 2.98 2.96 2.97 569.3K
13:55 2.96 2.97 2.96 2.97 240.0K
14:00 2.97 2.97 2.95 2.95 470.0K
14:05 2.96 2.96 2.95 2.96 185.0K
14:10 2.95 2.96 2.95 2.95 200.0K
14:15 2.96 2.96 2.95 2.96 1,745.0K
14:20 2.97 2.98 2.97 2.98 1,305.0K
14:25 2.99 2.99 2.99 2.99 1,090.0K
14:30 2.98 2.99 2.98 2.98 2,960.0K
14:35 2.98 2.99 2.98 2.98 426.5K
14:40 2.97 2.98 2.97 2.98 595.0K
14:45 2.97 2.99 2.97 2.99 1,075.0K
14:50 3.00 3.00 2.99 2.99 1,285.0K
14:55 2.98 2.99 2.98 2.98 505.0K
15:00 2.99 2.99 2.98 2.99 2,220.0K
15:05 2.98 2.99 2.98 2.99 40.0K
15:10 3.00 3.02 2.99 3.02 4,555.0K
15:15 3.02 3.03 3.02 3.03 795.0K
15:20 3.04 3.05 3.04 3.05 1,130.0K
15:25 3.04 3.05 3.02 3.03 1,015.0K
15:30 3.03 3.04 3.02 3.04 765.0K
15:35 3.03 3.05 3.03 3.05 1,435.0K
15:40 3.05 3.05 3.02 3.04 1,155.0K
15:45 3.03 3.04 3.02 3.02 1,159.5K
15:50 3.02 3.03 3.01 3.03 690.0K
15:55 3.02 3.03 3.00 3.02 4,250.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 3.11 3.40 3.08 3.22 186.3M
2025-09-25 2.95 3.12 2.90 3.06 95.7M
2025-09-24 3.02 3.03 2.91 3.00 63.1M
2025-09-23 3.00 3.09 2.94 3.02 97.0M
2025-09-22 2.91 2.99 2.81 2.97 120.4M
2025-09-19 2.90 2.99 2.82 2.85 63.5M
2025-09-18 2.95 2.95 2.80 2.87 50.8M
2025-09-17 2.81 2.96 2.70 2.95 146.8M
2025-09-16 2.87 2.98 2.76 2.89 227.2M
2025-09-15 2.67 2.73 2.60 2.65 34.8M
2025-09-12 2.66 2.71 2.60 2.70 46.3M
2025-09-11 2.65 2.73 2.61 2.67 38.2M
2025-09-10 2.78 2.78 2.64 2.65 37.9M
2025-09-09 2.80 2.80 2.71 2.77 38.3M
2025-09-08 2.72 2.82 2.64 2.76 87.7M
2025-09-05 2.50 2.69 2.49 2.66 67.0M
2025-09-04 2.62 2.69 2.48 2.50 69.7M
2025-09-03 2.69 2.71 2.58 2.61 56.7M
2025-09-02 2.71 2.79 2.62 2.69 70.6M
2025-09-01 2.78 2.79 2.62 2.71 88.7M
2025-08-29 2.62 2.84 2.62 2.77 179.3M
2025-08-28 2.66 2.67 2.53 2.55 82.3M
2025-08-27 2.70 2.87 2.64 2.68 79.1M
2025-08-26 2.66 2.75 2.57 2.70 63.3M
2025-08-25 2.52 2.70 2.51 2.65 131.0M
2025-08-22 2.31 2.40 2.28 2.38 35.2M
2025-08-21 2.35 2.38 2.28 2.30 108.5M
2025-08-20 2.36 2.38 2.25 2.37 53.8M
2025-08-19 2.39 2.50 2.39 2.44 59.5M
2025-08-18 2.36 2.53 2.35 2.39 123.5M
2025-08-15 2.32 2.37 2.32 2.34 49.1M
2025-08-14 2.33 2.33 2.20 2.30 74.8M
2025-08-13 2.24 2.33 2.24 2.33 49.6M
2025-08-12 2.22 2.28 2.22 2.25 27.9M
2025-08-11 2.26 2.27 2.20 2.24 20.8M
2025-08-08 2.22 2.26 2.21 2.24 33.7M
2025-08-07 2.15 2.32 2.15 2.23 69.1M
2025-08-06 2.17 2.19 2.15 2.15 21.3M
2025-08-05 2.10 2.18 2.10 2.17 55.8M
2025-08-04 2.05 2.09 2.02 2.08 19.8M
2025-08-01 2.01 2.07 2.00 2.04 40.6M
2025-07-31 2.09 2.09 2.01 2.02 66.8M
2025-07-30 2.15 2.15 2.08 2.09 60.7M
2025-07-29 2.09 2.18 2.09 2.17 46.6M
2025-07-28 2.21 2.21 2.11 2.12 76.3M
2025-07-25 2.24 2.32 2.20 2.21 79.6M
2025-07-24 2.12 2.23 2.09 2.21 116.3M
2025-07-23 2.29 2.35 2.07 2.08 171.8M
2025-07-22 2.30 2.31 2.25 2.28 49.6M
2025-07-21 2.29 2.33 2.25 2.31 48.5M
2025-07-18 2.30 2.33 2.28 2.29 39.6M
2025-07-17 2.24 2.32 2.23 2.28 71.0M
2025-07-16 2.25 2.26 2.21 2.22 49.0M
2025-07-15 2.28 2.32 2.21 2.26 68.0M
2025-07-14 2.42 2.65 2.27 2.27 205.3M
2025-07-11 2.27 2.39 2.26 2.32 78.9M
2025-07-10 2.25 2.29 2.24 2.26 54.4M
2025-07-09 2.37 2.37 2.25 2.27 120.3M
2025-07-08 2.41 2.46 2.33 2.39 115.1M
2025-07-07 2.51 2.56 2.46 2.48 55.1M
2025-07-04 2.58 2.60 2.47 2.53 63.6M
2025-07-03 2.54 2.64 2.48 2.58 69.0M
2025-07-02 2.37 2.54 2.35 2.52 98.6M
2025-06-30 2.41 2.47 2.36 2.43 89.5M
2025-06-27 2.29 2.47 2.28 2.43 153.6M
2025-06-26 2.23 2.30 2.18 2.24 57.3M
2025-06-25 2.29 2.31 2.22 2.24 50.5M
2025-06-24 2.29 2.30 2.21 2.26 61.9M
2025-06-23 2.21 2.28 2.19 2.28 73.9M
2025-06-20 2.24 2.25 2.16 2.21 201.6M
2025-06-19 2.36 2.36 2.22 2.25 87.7M
2025-06-18 2.35 2.40 2.30 2.35 130.9M
2025-06-17 2.47 2.52 2.32 2.39 204.5M
2025-06-16 2.22 2.44 2.22 2.37 226.5M
2025-06-13 2.19 2.26 2.11 2.14 104.9M
2025-06-12 2.25 2.38 2.20 2.20 252.5M
2025-06-11 2.19 2.21 2.11 2.18 132.4M
2025-06-10 2.24 2.28 2.14 2.24 187.4M
2025-06-09 2.17 2.18 2.06 2.13 151.4M
2025-06-06 2.13 2.17 2.02 2.13 130.1M
2025-06-05 2.16 2.27 2.09 2.15 303.9M
2025-06-04 1.90 2.18 1.90 2.13 744.2M
2025-06-03 1.65 1.68 1.61 1.66 89.6M
2025-06-02 1.72 1.72 1.60 1.62 30.9M
2025-05-30 1.69 1.74 1.67 1.72 80.7M
2025-05-29 1.79 1.79 1.70 1.74 113.0M
2025-05-28 1.80 1.92 1.76 1.78 295.6M
2025-05-27 1.82 1.85 1.70 1.75 178.0M
2025-05-26 1.73 1.95 1.69 1.80 490.4M
2025-05-23 1.67 1.74 1.60 1.66 270.0M
2025-05-22 1.53 1.54 1.51 1.53 14.3M
2025-05-21 1.54 1.56 1.51 1.54 19.4M
2025-05-20 1.48 1.54 1.46 1.53 26.7M
2025-05-19 1.49 1.50 1.47 1.48 23.8M
2025-05-16 1.54 1.54 1.48 1.49 29.2M
2025-05-15 1.56 1.59 1.54 1.55 33.1M
2025-05-14 1.54 1.56 1.53 1.55 18.9M
2025-05-13 1.59 1.59 1.54 1.54 22.9M
2025-05-12 1.58 1.63 1.54 1.59 57.7M
2025-05-09 1.58 1.59 1.51 1.57 66.6M
2025-05-08 1.45 1.60 1.45 1.59 129.4M
2025-05-07 1.47 1.48 1.43 1.44 26.7M
2025-05-06 1.48 1.49 1.43 1.45 36.8M
2025-05-02 1.44 1.50 1.44 1.49 14.7M
2025-04-30 1.47 1.48 1.41 1.44 53.2M
2025-04-29 1.50 1.50 1.46 1.48 21.0M
2025-04-28 1.58 1.59 1.47 1.48 55.8M
2025-04-25 1.54 1.55 1.49 1.49 25.3M
2025-04-24 1.47 1.56 1.47 1.52 63.8M
2025-04-23 1.41 1.48 1.41 1.46 33.3M
2025-04-22 1.34 1.42 1.34 1.42 41.8M
2025-04-17 1.35 1.38 1.35 1.35 12.6M
2025-04-16 1.39 1.39 1.34 1.35 16.9M
2025-04-15 1.40 1.42 1.39 1.39 12.4M
2025-04-14 1.38 1.43 1.38 1.41 33.7M
2025-04-11 1.34 1.38 1.32 1.37 22.0M
2025-04-10 1.38 1.40 1.34 1.35 30.7M
2025-04-09 1.25 1.36 1.19 1.32 52.2M
2025-04-08 1.25 1.28 1.23 1.27 63.6M
2025-04-07 1.35 1.37 1.21 1.24 85.4M
2025-04-03 1.46 1.48 1.43 1.46 15.5M
2025-04-02 1.47 1.49 1.45 1.47 17.1M
2025-04-01 1.40 1.49 1.39 1.48 63.2M
2025-03-31 1.46 1.48 1.38 1.38 139.2M
2025-03-28 1.52 1.52 1.46 1.48 35.9M
2025-03-27 1.54 1.54 1.48 1.52 34.5M
2025-03-26 1.58 1.58 1.52 1.55 42.8M
2025-03-25 1.58 1.63 1.57 1.59 40.0M
2025-03-24 1.60 1.62 1.55 1.59 40.8M
2025-03-21 1.56 1.66 1.54 1.63 105.6M
2025-03-20 1.53 1.58 1.53 1.54 30.0M
2025-03-19 1.55 1.55 1.50 1.52 32.1M
2025-03-18 1.57 1.59 1.54 1.55 32.9M
2025-03-17 1.56 1.58 1.55 1.55 24.7M
2025-03-14 1.53 1.57 1.50 1.55 63.0M
2025-03-13 1.51 1.58 1.48 1.52 60.9M
2025-03-12 1.54 1.56 1.50 1.51 35.9M
2025-03-11 1.51 1.54 1.49 1.53 34.4M
2025-03-10 1.51 1.58 1.50 1.54 57.3M
2025-03-07 1.43 1.53 1.41 1.50 75.9M
2025-03-06 1.42 1.45 1.41 1.43 29.3M
2025-03-05 1.42 1.44 1.39 1.41 19.1M
2025-03-04 1.39 1.41 1.37 1.41 34.1M
2025-03-03 1.40 1.43 1.39 1.43 27.1M
2025-02-28 1.47 1.47 1.38 1.40 68.7M
2025-02-27 1.47 1.50 1.46 1.49 23.3M
2025-02-26 1.43 1.48 1.43 1.47 28.2M
2025-02-25 1.48 1.48 1.43 1.43 57.8M
2025-02-24 1.48 1.50 1.41 1.50 38.3M
2025-02-21 1.49 1.50 1.48 1.50 26.9M
2025-02-20 1.49 1.51 1.48 1.49 33.8M
2025-02-19 1.49 1.54 1.49 1.51 43.1M
2025-02-18 1.50 1.52 1.47 1.48 42.0M
2025-02-17 1.53 1.53 1.48 1.49 87.5M
2025-02-14 1.55 1.56 1.53 1.55 58.5M
2025-02-13 1.54 1.59 1.52 1.56 74.4M
2025-02-12 1.57 1.59 1.53 1.54 69.9M
2025-02-11 1.61 1.62 1.57 1.57 50.0M
2025-02-10 1.67 1.68 1.60 1.61 62.4M
2025-02-07 1.64 1.70 1.62 1.65 44.3M
2025-02-06 1.65 1.68 1.63 1.66 31.5M
2025-02-05 1.64 1.72 1.63 1.66 72.8M
2025-02-04 1.62 1.64 1.57 1.58 21.5M
2025-02-03 1.57 1.62 1.53 1.62 43.8M
2025-01-28 1.70 1.70 1.50 1.53 58.1M
2025-01-27 1.87 1.87 1.79 1.82 37.8M
2025-01-24 1.88 1.91 1.84 1.88 34.1M
2025-01-23 1.92 1.92 1.82 1.87 53.0M
2025-01-22 1.83 1.92 1.82 1.86 114.9M
2025-01-21 1.75 1.77 1.69 1.77 23.4M
2025-01-20 1.76 1.80 1.73 1.75 27.7M
2025-01-17 1.74 1.76 1.72 1.74 15.9M
2025-01-16 1.71 1.77 1.71 1.75 23.3M
2025-01-15 1.75 1.75 1.69 1.71 10.8M
2025-01-14 1.65 1.76 1.65 1.74 34.5M
2025-01-13 1.63 1.68 1.61 1.67 28.8M
2025-01-10 1.68 1.69 1.63 1.64 32.8M
2025-01-09 1.73 1.74 1.66 1.67 47.3M
2025-01-08 1.81 1.82 1.75 1.75 58.0M
2025-01-07 1.78 1.89 1.76 1.88 85.9M
2025-01-06 1.85 1.91 1.72 1.78 108.4M
2025-01-03 1.70 1.81 1.69 1.80 150.6M
2025-01-02 1.64 1.71 1.62 1.64 50.2M