栢能集团

1263
🏛️ 香港 →
5.92
最后更新: 2025-09-29
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
2021-12-31 13.42 13.72 13.24 13.68 1.5M
2021-12-30 13.92 13.94 13.18 13.32 2.3M
2021-12-29 13.48 14.10 13.24 13.94 1.6M
2021-12-28 14.60 14.60 13.54 13.70 2.8M
2021-12-24 14.58 14.86 14.14 14.24 1.2M
2021-12-23 14.50 14.68 14.12 14.50 2.5M
2021-12-22 14.68 14.84 14.02 14.30 2.8M
2021-12-21 13.20 14.50 13.20 14.40 5.9M
2021-12-20 14.92 14.92 12.98 13.20 10.2M
2021-12-17 15.54 15.90 14.60 14.66 7.9M
2021-12-16 17.00 17.18 15.40 16.06 9.5M
2021-12-15 15.18 17.96 15.18 16.36 23.8M
2021-12-14 14.80 15.60 14.62 15.20 4.5M
2021-12-13 14.60 15.82 14.50 15.30 6.3M
2021-12-10 14.10 15.08 13.82 14.36 4.9M
2021-12-09 15.00 15.46 14.82 14.86 4.1M
2021-12-08 14.08 15.18 13.80 15.06 7.3M
2021-12-07 13.56 13.78 12.90 13.50 6.7M
2021-12-06 15.82 16.38 12.70 12.88 22.5M
2021-12-03 16.76 17.18 16.58 16.62 2.4M
2021-12-02 16.70 16.92 16.34 16.74 4.3M
2021-12-01 16.76 17.40 16.66 17.10 3.7M
2021-11-30 16.10 17.18 16.00 17.02 10.5M
2021-11-29 15.40 16.18 15.36 15.66 3.5M
2021-11-26 16.16 16.60 15.50 15.66 6.9M
2021-11-25 15.50 16.12 15.00 16.06 8.8M
2021-11-24 14.20 15.50 14.06 15.34 7.6M
2021-11-23 14.00 14.96 13.86 14.08 5.1M
2021-11-22 13.98 15.60 13.92 14.50 16.1M
2021-11-19 12.02 13.86 11.88 13.86 12.4M
2021-11-18 12.00 12.28 11.60 12.08 2.3M
2021-11-17 11.72 12.16 11.50 11.86 3.6M
2021-11-16 12.54 12.54 11.24 11.62 7.0M
2021-11-15 12.62 13.02 12.30 12.52 3.7M
2021-11-12 13.20 13.78 12.50 12.62 5.8M
2021-11-11 12.72 13.36 12.42 13.14 5.1M
2021-11-10 13.00 13.64 12.62 13.02 5.2M
2021-11-09 12.00 13.48 11.64 13.40 13.8M
2021-11-08 10.62 11.78 10.62 11.68 6.4M
2021-11-05 11.86 12.46 10.44 10.60 11.9M
2021-11-04 11.34 11.52 10.62 11.30 4.4M
2021-11-03 11.32 11.74 11.12 11.34 5.1M
2021-11-02 11.10 11.48 10.30 11.32 7.6M
2021-11-01 9.90 10.98 9.61 10.86 9.4M
2021-10-29 9.03 9.94 9.03 9.88 9.9M
2021-10-28 9.24 9.24 8.83 8.93 2.9M
2021-10-27 9.04 9.37 8.99 9.24 3.0M
2021-10-26 9.21 9.32 8.79 9.02 1.7M
2021-10-25 8.88 9.20 8.74 9.06 1.4M
2021-10-22 8.69 9.29 8.65 8.88 2.6M
2021-10-21 9.40 9.41 8.72 8.75 3.1M
2021-10-20 9.20 9.46 9.08 9.12 2.8M
2021-10-19 8.85 9.32 8.50 9.13 4.6M
2021-10-18 8.51 8.84 8.25 8.80 3.6M
2021-10-15 7.93 8.39 7.70 8.34 3.2M
2021-10-12 7.93 7.95 7.60 7.86 2.0M
2021-10-11 8.30 8.40 7.70 7.85 3.9M
2021-10-08 8.72 8.85 7.85 8.30 6.5M
2021-10-07 7.79 8.96 7.79 8.71 7.9M
2021-10-06 8.23 8.37 7.57 7.64 4.9M
2021-10-05 7.50 8.22 7.45 8.07 4.2M
2021-10-04 7.75 7.80 7.38 7.57 2.0M
2021-09-30 7.50 7.71 7.23 7.48 2.1M
2021-09-29 7.55 7.55 7.12 7.50 3.3M
2021-09-28 7.50 7.70 7.24 7.40 3.9M
2021-09-27 7.57 7.72 7.01 7.40 8.7M
2021-09-24 8.34 8.40 7.75 7.80 3.6M
2021-09-23 8.80 8.88 8.05 8.34 3.7M
2021-09-21 8.30 8.60 8.00 8.50 3.1M
2021-09-20 8.70 8.88 7.56 8.55 11.4M
2021-09-17 9.16 9.45 8.54 8.58 7.4M
2021-09-16 10.10 10.60 9.20 9.32 8.0M
2021-09-15 9.15 10.48 9.08 10.10 11.4M
2021-09-14 10.14 10.80 9.91 9.94 8.6M
2021-09-13 10.96 11.16 9.90 10.28 10.5M
2021-09-10 9.68 10.96 9.28 10.72 15.2M
2021-09-09 8.95 10.04 8.92 9.58 11.2M
2021-09-08 9.49 9.87 8.95 8.96 13.4M
2021-09-07 10.30 10.50 9.05 9.95 17.4M
2021-09-06 7.91 10.00 7.91 9.91 21.9M
2021-09-03 7.50 8.37 7.48 7.90 13.4M
2021-09-02 7.30 7.65 7.06 7.50 9.8M
2021-09-01 6.75 7.35 6.75 7.20 15.5M
2021-08-31 5.91 6.74 5.74 6.69 17.2M
2021-08-30 6.28 6.28 5.55 5.82 13.3M
2021-08-27 5.77 5.95 5.61 5.67 5.4M
2021-08-26 5.62 5.77 5.56 5.74 3.1M
2021-08-25 5.70 5.77 5.55 5.61 1.7M
2021-08-24 5.75 5.87 5.56 5.64 3.2M
2021-08-23 5.23 5.67 5.23 5.64 3.6M
2021-08-20 5.14 5.23 4.92 5.20 2.4M
2021-08-19 5.43 5.45 5.02 5.12 2.5M
2021-08-18 5.43 5.60 5.36 5.43 1.2M
2021-08-17 5.55 5.71 5.36 5.49 2.9M
2021-08-16 5.40 5.68 5.39 5.52 2.6M
2021-08-13 5.38 5.46 5.31 5.42 0.8M
2021-08-12 5.37 5.63 5.31 5.43 1.6M
2021-08-11 5.40 5.41 5.33 5.37 0.8M
2021-08-10 5.50 5.52 5.30 5.44 1.6M
2021-08-09 5.17 5.47 5.17 5.45 3.6M
2021-08-06 5.07 5.25 5.07 5.17 1.4M
2021-08-05 5.20 5.40 4.94 5.05 3.8M
2021-08-04 4.95 5.35 4.79 5.25 3.8M
2021-08-03 4.81 4.99 4.74 4.94 1.7M
2021-08-02 4.92 4.92 4.76 4.82 1.0M
2021-07-30 4.94 4.98 4.71 4.82 1.7M
2021-07-29 4.55 5.10 4.55 5.04 4.7M
2021-07-28 4.34 4.51 4.33 4.46 1.3M
2021-07-27 4.47 4.75 4.35 4.38 2.8M
2021-07-26 4.47 4.54 4.37 4.49 1.4M
2021-07-23 4.56 4.69 4.46 4.46 1.0M
2021-07-22 4.56 4.65 4.50 4.53 0.7M
2021-07-21 4.48 4.51 4.36 4.47 1.0M
2021-07-20 4.62 4.62 4.34 4.42 1.8M
2021-07-19 4.70 4.81 4.62 4.67 1.3M
2021-07-16 4.90 4.94 4.71 4.74 1.9M
2021-07-15 4.74 5.08 4.74 4.92 3.3M
2021-07-14 4.79 4.85 4.65 4.77 2.5M
2021-07-13 4.41 4.87 4.36 4.83 4.4M
2021-07-12 4.37 4.46 4.35 4.41 0.8M
2021-07-09 4.40 4.45 4.18 4.41 1.0M
2021-07-08 4.62 4.63 4.32 4.41 2.3M
2021-07-07 4.38 4.62 4.30 4.62 1.3M
2021-07-06 4.61 4.61 4.34 4.42 2.0M
2021-07-05 4.73 4.73 4.46 4.59 1.6M
2021-07-02 4.68 4.91 4.61 4.70 2.2M
2021-06-30 4.84 4.86 4.62 4.67 1.3M
2021-06-29 4.98 4.98 4.67 4.72 3.5M
2021-06-28 5.19 5.20 4.80 4.95 3.1M
2021-06-25 5.10 5.30 5.01 5.20 3.1M
2021-06-24 4.96 5.48 4.90 5.11 5.4M
2021-06-23 5.49 5.49 4.84 4.89 9.0M
2021-06-22 5.86 6.88 5.25 5.51 28.2M
2021-06-21 4.89 5.36 4.89 5.32 14.9M
2021-06-18 4.40 4.80 4.36 4.79 8.2M
2021-06-17 3.99 4.42 3.99 4.41 4.5M
2021-06-16 4.11 4.14 4.03 4.08 0.9M
2021-06-15 4.06 4.18 4.03 4.11 1.3M
2021-06-11 4.09 4.09 3.91 3.98 1.4M
2021-06-10 4.03 4.15 4.00 4.09 1.9M
2021-06-09 4.19 4.19 3.99 4.04 1.1M
2021-06-08 4.07 4.11 3.92 4.05 1.3M
2021-06-07 4.09 4.14 3.99 4.01 1.6M
2021-06-04 3.97 4.24 3.87 3.99 4.7M
2021-06-03 3.92 3.98 3.86 3.95 1.0M
2021-06-02 3.89 3.90 3.78 3.89 0.9M
2021-06-01 3.90 3.96 3.78 3.83 1.6M
2021-05-31 3.88 3.99 3.87 3.90 1.6M
2021-05-28 3.80 3.91 3.75 3.88 1.9M
2021-05-27 3.72 3.72 3.65 3.70 0.7M
2021-05-26 3.74 3.74 3.63 3.68 1.3M
2021-05-25 3.68 3.76 3.60 3.74 1.3M
2021-05-24 3.73 3.73 3.53 3.58 3.3M
2021-05-21 3.83 3.85 3.75 3.79 1.0M
2021-05-20 3.80 3.83 3.51 3.83 4.5M
2021-05-18 3.90 3.97 3.88 3.91 1.3M
2021-05-17 4.00 4.08 3.83 3.90 2.8M
2021-05-14 4.10 4.10 3.95 4.00 2.7M
2021-05-13 4.32 4.35 4.10 4.10 2.5M
2021-05-12 4.15 4.44 4.15 4.43 1.8M
2021-05-11 4.24 4.25 4.00 4.15 1.7M
2021-05-10 4.33 4.43 4.24 4.25 1.5M
2021-05-07 4.46 4.51 4.14 4.27 3.7M
2021-05-06 4.40 4.55 4.36 4.46 2.5M
2021-05-05 4.19 4.50 4.13 4.37 6.0M
2021-05-04 4.15 4.29 3.99 4.23 3.3M
2021-05-03 3.98 4.14 3.92 4.12 2.4M
2021-04-30 3.94 4.00 3.87 3.94 0.7M
2021-04-29 3.90 3.94 3.80 3.94 1.2M
2021-04-28 4.04 4.19 3.80 3.85 3.3M
2021-04-27 3.84 4.04 3.84 4.01 3.0M
2021-04-26 3.65 3.92 3.65 3.88 2.8M
2021-04-23 3.72 3.73 3.62 3.65 1.6M
2021-04-22 3.64 3.73 3.59 3.72 1.7M
2021-04-21 3.55 3.65 3.50 3.61 1.4M
2021-04-20 3.77 3.77 3.57 3.64 1.8M
2021-04-19 3.58 3.80 3.58 3.68 2.4M
2021-04-16 3.87 3.90 3.70 3.76 2.1M
2021-04-15 3.84 3.94 3.72 3.86 3.7M
2021-04-14 3.50 4.08 3.50 4.08 10.1M
2021-04-13 3.75 3.78 3.41 3.42 4.3M
2021-04-12 3.88 3.89 3.59 3.69 3.8M
2021-04-09 3.98 3.98 3.70 3.84 2.7M
2021-04-08 3.98 4.04 3.90 3.94 2.4M
2021-04-07 3.95 4.10 3.92 3.93 4.1M
2021-04-01 3.96 3.96 3.80 3.88 2.1M
2021-03-31 4.04 4.05 3.84 3.90 2.2M
2021-03-30 3.94 4.10 3.82 3.89 2.7M
2021-03-29 4.34 4.35 3.80 3.85 6.5M
2021-03-26 3.98 4.24 3.88 4.12 4.0M
2021-03-25 3.83 3.97 3.68 3.81 2.7M
2021-03-24 4.15 4.15 3.75 4.01 4.0M
2021-03-23 4.71 4.71 4.00 4.05 10.2M
2021-03-22 4.75 4.92 4.70 4.77 1.8M
2021-03-19 4.80 4.86 4.60 4.79 5.3M
2021-03-18 4.69 4.89 4.60 4.70 5.2M
2021-03-17 4.50 4.64 4.31 4.64 5.8M
2021-03-16 3.89 4.49 3.89 4.48 9.0M
2021-03-15 4.19 4.20 3.98 4.04 6.6M
2021-03-12 3.73 4.05 3.68 3.89 6.3M
2021-03-11 3.57 3.78 3.57 3.64 1.7M
2021-03-10 3.70 3.70 3.48 3.56 3.0M
2021-03-09 3.37 3.49 3.18 3.32 2.6M
2021-03-08 3.45 3.61 3.15 3.24 3.0M
2021-03-05 3.47 3.55 3.20 3.43 2.7M
2021-03-04 3.91 3.91 3.51 3.59 3.2M
2021-03-03 3.57 3.90 3.47 3.90 4.7M
2021-03-02 3.79 3.80 3.43 3.49 4.0M
2021-03-01 3.59 3.59 3.33 3.39 2.5M
2021-02-26 3.37 3.58 3.33 3.39 4.1M
2021-02-25 3.72 3.94 3.68 3.73 3.6M
2021-02-24 3.95 4.08 3.50 3.64 7.6M
2021-02-23 4.15 4.15 3.81 4.00 8.3M
2021-02-22 5.10 5.12 4.25 4.33 11.2M
2021-02-19 4.71 4.95 4.55 4.63 6.3M
2021-02-18 5.22 5.43 4.61 4.69 12.9M
2021-02-17 5.58 5.98 5.07 5.12 30.6M
2021-02-16 4.37 5.21 4.27 5.19 23.5M
2021-02-11 4.19 4.35 4.11 4.22 2.9M
2021-02-10 4.00 4.42 3.97 4.14 13.5M
2021-02-09 4.03 5.00 3.83 3.88 28.7M
2021-02-08 3.36 3.58 3.31 3.51 4.8M
2021-02-05 3.32 3.38 3.23 3.23 1.1M
2021-02-04 3.42 3.52 3.31 3.39 2.1M
2021-02-03 3.20 3.44 3.12 3.40 5.8M
2021-02-02 3.05 3.23 3.03 3.18 2.8M
2021-02-01 2.97 3.12 2.83 3.05 1.8M
2021-01-29 2.81 2.86 2.68 2.86 2.4M
2021-01-28 3.00 3.00 2.66 2.74 3.0M
2021-01-27 3.19 3.20 2.97 3.06 1.1M
2021-01-26 3.08 3.19 2.96 3.19 1.4M
2021-01-25 3.16 3.25 3.05 3.11 2.8M
2021-01-22 3.12 3.16 2.96 3.12 3.3M
2021-01-21 2.95 3.22 2.90 3.21 6.1M
2021-01-20 2.93 2.96 2.85 2.96 2.6M
2021-01-19 2.95 2.96 2.84 2.93 1.8M
2021-01-18 2.85 2.93 2.81 2.92 1.2M
2021-01-15 2.81 2.93 2.81 2.87 3.2M
2021-01-14 2.78 2.80 2.69 2.76 0.9M
2021-01-13 2.80 2.80 2.73 2.75 0.8M
2021-01-12 2.74 2.86 2.70 2.76 1.2M
2021-01-11 2.90 2.90 2.57 2.70 2.0M
2021-01-08 2.91 2.94 2.72 2.83 2.6M
2021-01-07 2.48 2.97 2.41 2.85 8.4M
2021-01-06 2.52 2.55 2.41 2.45 2.1M
2021-01-05 2.62 2.64 2.49 2.49 1.6M
2021-01-04 2.43 2.80 2.43 2.61 7.4M