栢能集团

1263
🏛️ 香港 →
5.83
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 4.81 4.82 4.60 4.68 0.6M
2022-12-29 4.74 4.80 4.65 4.72 0.7M
2022-12-28 4.93 4.93 4.67 4.90 0.6M
2022-12-23 4.89 4.93 4.82 4.93 0.3M
2022-12-22 4.85 4.95 4.82 4.91 0.7M
2022-12-21 4.83 4.83 4.67 4.76 0.4M
2022-12-20 4.93 5.02 4.72 4.78 0.6M
2022-12-19 5.13 5.13 4.92 4.94 0.3M
2022-12-16 5.06 5.17 4.91 5.04 0.5M
2022-12-15 5.17 5.17 4.93 5.03 0.4M
2022-12-14 5.17 5.31 5.07 5.10 0.8M
2022-12-13 5.23 5.28 5.12 5.21 0.8M
2022-12-12 5.27 5.27 5.06 5.17 0.8M
2022-12-09 5.24 5.34 5.05 5.24 1.6M
2022-12-08 5.21 5.38 5.09 5.22 1.6M
2022-12-07 4.68 5.52 4.65 5.06 5.7M
2022-12-06 4.53 4.66 4.38 4.65 0.8M
2022-12-05 4.32 4.63 4.24 4.53 2.2M
2022-12-02 4.34 4.37 4.12 4.16 0.5M
2022-12-01 4.27 4.42 4.23 4.29 1.2M
2022-11-30 4.07 4.22 4.05 4.22 1.0M
2022-11-29 3.97 4.11 3.92 4.06 0.5M
2022-11-28 3.87 3.98 3.80 3.97 0.4M
2022-11-25 4.12 4.12 4.00 4.00 0.3M
2022-11-24 4.07 4.13 3.98 4.12 0.6M
2022-11-23 4.11 4.17 4.00 4.10 0.4M
2022-11-22 4.25 4.25 4.08 4.11 0.7M
2022-11-21 4.16 4.25 4.08 4.21 0.4M
2022-11-18 4.41 4.41 4.17 4.21 0.8M
2022-11-17 4.29 4.35 4.14 4.35 0.8M
2022-11-16 4.54 4.54 4.27 4.30 1.6M
2022-11-15 4.17 4.55 4.08 4.54 3.3M
2022-11-14 4.13 4.36 4.08 4.17 1.9M
2022-11-11 4.09 4.27 4.00 4.10 1.9M
2022-11-10 4.15 4.15 3.80 3.91 1.4M
2022-11-09 4.31 4.33 4.10 4.17 1.0M
2022-11-08 4.32 4.32 4.07 4.19 1.1M
2022-11-07 3.95 4.47 3.94 4.26 3.6M
2022-11-04 3.74 4.01 3.74 3.93 1.5M
2022-11-03 3.74 3.79 3.70 3.71 0.4M
2022-11-02 3.80 3.82 3.70 3.77 0.4M
2022-11-01 3.63 3.81 3.56 3.74 1.2M
2022-10-31 3.58 3.68 3.49 3.56 0.4M
2022-10-28 3.95 3.95 3.49 3.54 1.7M
2022-10-27 3.88 4.06 3.83 3.93 1.5M
2022-10-26 3.73 3.88 3.71 3.83 1.0M
2022-10-25 3.60 3.64 3.48 3.62 0.6M
2022-10-24 3.74 3.78 3.45 3.54 1.5M
2022-10-21 3.64 3.74 3.59 3.74 0.4M
2022-10-20 3.65 3.74 3.52 3.61 0.8M
2022-10-19 3.77 3.84 3.65 3.77 0.9M
2022-10-18 3.56 3.70 3.54 3.70 1.4M
2022-10-17 3.47 3.59 3.39 3.56 1.1M
2022-10-14 3.60 3.66 3.47 3.47 1.5M
2022-10-13 3.50 3.70 3.50 3.52 0.6M
2022-10-12 3.60 3.77 3.46 3.57 2.0M
2022-10-11 3.74 3.86 3.59 3.60 1.5M
2022-10-10 3.90 3.90 3.70 3.76 1.1M
2022-10-07 4.02 4.07 3.94 3.94 0.7M
2022-10-06 4.17 4.18 4.02 4.10 0.7M
2022-10-05 4.08 4.31 4.08 4.28 1.8M
2022-10-03 4.03 4.14 3.92 4.01 0.7M
2022-09-30 3.89 4.03 3.83 4.03 1.3M
2022-09-29 4.17 4.17 3.87 3.94 1.7M
2022-09-28 4.38 4.38 4.03 4.09 1.6M
2022-09-27 4.35 4.40 4.24 4.38 1.8M
2022-09-26 4.67 4.69 4.29 4.35 2.0M
2022-09-23 4.72 4.80 4.55 4.67 2.2M
2022-09-22 5.15 5.15 4.72 4.72 2.2M
2022-09-21 6.12 6.12 5.89 5.90 2.4M
2022-09-20 6.09 6.21 6.03 6.07 1.3M
2022-09-19 5.88 6.26 5.88 6.08 1.0M
2022-09-16 6.29 6.29 6.00 6.01 1.5M
2022-09-15 6.35 6.35 6.18 6.28 0.8M
2022-09-14 6.26 6.35 6.17 6.28 0.8M
2022-09-13 6.33 6.41 6.29 6.33 0.9M
2022-09-09 6.38 6.43 6.22 6.27 1.3M
2022-09-08 6.48 6.48 6.27 6.29 0.9M
2022-09-07 6.39 6.54 6.30 6.37 0.9M
2022-09-06 6.46 6.46 6.28 6.39 1.0M
2022-09-05 6.55 6.55 6.35 6.39 1.0M
2022-09-02 6.64 6.65 6.26 6.54 2.9M
2022-09-01 7.11 7.11 6.64 6.64 2.9M
2022-08-31 7.30 7.30 7.05 7.14 1.8M
2022-08-30 7.87 7.87 7.26 7.32 3.4M
2022-08-29 6.78 7.89 6.66 7.80 10.1M
2022-08-26 6.64 6.98 6.63 6.70 2.8M
2022-08-25 6.32 6.59 6.32 6.54 0.7M
2022-08-24 6.54 6.54 6.27 6.32 1.4M
2022-08-23 6.48 6.75 6.47 6.63 1.0M
2022-08-22 6.40 6.58 6.30 6.56 0.5M
2022-08-19 6.49 6.66 6.45 6.54 0.7M
2022-08-18 6.62 6.67 6.46 6.58 0.3M
2022-08-17 6.52 6.63 6.48 6.60 0.5M
2022-08-16 6.76 6.76 6.45 6.47 0.6M
2022-08-15 6.66 6.74 6.53 6.69 0.6M
2022-08-12 6.73 6.79 6.55 6.58 0.6M
2022-08-11 6.51 6.90 6.51 6.77 1.1M
2022-08-10 6.58 6.58 6.29 6.48 0.6M
2022-08-09 6.69 6.69 6.41 6.52 0.9M
2022-08-08 6.76 6.77 6.55 6.72 0.5M
2022-08-05 6.50 6.81 6.50 6.77 0.9M
2022-08-04 6.44 6.54 6.40 6.49 0.5M
2022-08-03 6.64 6.64 6.22 6.27 1.0M
2022-08-02 6.68 6.70 6.38 6.56 1.1M
2022-08-01 6.66 6.75 6.42 6.75 0.6M
2022-07-29 6.97 6.97 6.66 6.66 1.1M
2022-07-28 6.83 6.92 6.70 6.83 0.9M
2022-07-27 6.66 6.68 6.54 6.64 0.5M
2022-07-26 6.65 6.80 6.60 6.66 2.2M
2022-07-25 6.92 6.92 6.61 6.68 1.1M
2022-07-22 6.85 7.00 6.85 7.00 1.2M
2022-07-21 6.94 7.02 6.79 6.84 1.9M
2022-07-20 6.47 7.00 6.47 6.92 4.4M
2022-07-19 6.33 6.41 6.16 6.35 0.9M
2022-07-18 5.97 6.45 5.97 6.31 2.4M
2022-07-15 6.07 6.11 5.79 5.88 1.4M
2022-07-14 6.11 6.26 5.99 6.17 0.6M
2022-07-13 6.05 6.15 5.98 6.11 0.5M
2022-07-12 6.16 6.28 6.05 6.09 1.3M
2022-07-11 6.35 6.35 6.11 6.30 1.0M
2022-07-08 6.48 6.63 6.36 6.46 1.6M
2022-07-07 6.24 6.62 6.24 6.39 2.3M
2022-07-06 6.52 6.61 6.25 6.35 1.6M
2022-07-05 6.64 6.73 6.41 6.43 1.1M
2022-07-04 6.67 6.74 6.39 6.63 2.1M
2022-06-30 6.96 6.97 6.69 6.75 1.2M
2022-06-29 6.87 7.11 6.87 6.96 1.9M
2022-06-28 7.03 7.08 6.78 6.93 1.9M
2022-06-27 6.58 7.15 6.58 7.03 4.7M
2022-06-24 6.65 6.65 6.16 6.56 6.2M
2022-06-23 6.83 6.96 6.65 6.65 3.0M
2022-06-22 7.40 7.49 6.64 6.79 5.1M
2022-06-21 7.65 7.65 7.23 7.40 4.2M
2022-06-20 9.31 9.39 8.96 9.18 5.2M
2022-06-17 9.23 9.34 8.99 9.31 4.0M
2022-06-16 10.05 10.05 9.21 9.23 6.5M
2022-06-15 10.31 10.39 9.76 9.82 2.8M
2022-06-14 10.81 10.92 9.69 10.14 8.3M
2022-06-13 11.19 11.36 11.05 11.09 3.0M
2022-06-10 11.26 11.57 11.04 11.38 3.5M
2022-06-09 11.30 11.36 11.04 11.36 3.2M
2022-06-08 11.28 11.41 11.13 11.36 2.1M
2022-06-07 10.96 11.28 10.83 11.26 2.3M
2022-06-06 10.81 11.02 10.66 10.92 2.1M
2022-06-02 10.50 10.90 10.31 10.81 3.6M
2022-06-01 10.43 10.52 10.12 10.50 2.2M
2022-05-31 10.14 10.77 10.14 10.37 4.2M
2022-05-30 9.48 10.05 9.33 10.05 3.1M
2022-05-27 9.58 9.61 9.28 9.36 1.8M
2022-05-26 9.32 9.59 9.11 9.38 2.3M
2022-05-25 9.09 9.35 9.09 9.27 0.5M
2022-05-24 9.19 9.31 8.96 9.04 1.1M
2022-05-23 9.59 9.61 9.07 9.15 1.1M
2022-05-20 9.58 10.16 9.58 10.10 1.5M
2022-05-19 9.45 9.57 9.30 9.50 0.9M
2022-05-18 9.78 9.78 9.54 9.67 1.0M
2022-05-17 9.39 9.86 9.39 9.78 1.6M
2022-05-16 9.38 9.46 9.25 9.36 0.7M
2022-05-13 9.60 9.66 9.23 9.33 0.9M
2022-05-12 9.27 9.68 9.27 9.40 2.9M
2022-05-11 9.30 9.54 9.21 9.30 1.0M
2022-05-10 9.59 9.59 9.04 9.28 2.5M
2022-05-06 9.80 10.14 9.68 9.98 1.6M
2022-05-05 10.36 10.72 10.04 10.08 1.6M
2022-05-04 10.46 10.56 10.08 10.12 1.0M
2022-05-03 9.77 10.50 9.68 10.46 2.2M
2022-04-29 9.47 10.00 9.46 9.86 2.5M
2022-04-28 9.42 9.49 9.26 9.40 0.6M
2022-04-27 9.20 9.53 9.03 9.34 1.4M
2022-04-26 9.30 9.42 9.08 9.29 0.9M
2022-04-25 9.50 9.50 8.93 9.12 2.1M
2022-04-22 9.09 9.78 9.08 9.59 1.7M
2022-04-21 9.25 9.43 9.06 9.43 1.3M
2022-04-20 9.13 9.47 9.05 9.35 2.0M
2022-04-19 9.60 9.60 9.12 9.13 2.3M
2022-04-14 9.84 9.95 9.69 9.75 1.8M
2022-04-13 9.83 9.98 9.65 9.72 1.1M
2022-04-12 9.98 10.06 9.64 9.83 1.9M
2022-04-11 10.06 10.22 9.68 9.99 2.4M
2022-04-08 10.18 10.40 10.12 10.30 1.8M
2022-04-07 10.72 10.82 10.04 10.12 3.9M
2022-04-06 11.30 11.30 10.70 10.84 3.7M
2022-04-04 11.60 11.60 11.12 11.38 3.1M
2022-04-01 11.30 11.72 11.18 11.48 1.7M
2022-03-31 11.30 11.78 11.12 11.54 3.4M
2022-03-30 11.90 11.98 11.24 11.28 3.8M
2022-03-29 12.22 12.36 11.48 11.86 5.9M
2022-03-28 11.80 12.42 10.90 12.12 11.7M
2022-03-25 12.20 12.58 10.80 11.48 8.1M
2022-03-24 11.38 11.90 11.12 11.80 4.3M
2022-03-23 10.28 11.50 10.28 11.44 5.9M
2022-03-22 9.98 10.30 9.68 10.26 2.5M
2022-03-21 9.88 10.16 9.70 9.98 3.5M
2022-03-18 9.28 9.80 9.04 9.64 3.2M
2022-03-17 9.45 9.83 8.99 9.24 5.4M
2022-03-16 8.10 9.08 7.92 9.08 6.7M
2022-03-15 7.89 8.30 7.35 7.58 3.5M
2022-03-14 8.51 8.51 7.80 7.90 2.5M
2022-03-11 8.61 8.64 8.13 8.51 2.0M
2022-03-10 9.17 9.40 8.63 8.78 2.9M
2022-03-09 8.22 9.09 8.22 9.02 3.5M
2022-03-08 8.51 8.54 8.13 8.25 2.4M
2022-03-07 8.51 8.77 8.14 8.50 2.2M
2022-03-04 9.25 9.25 8.70 8.78 2.3M
2022-03-03 9.32 9.48 9.14 9.33 1.2M
2022-03-02 9.68 9.68 9.32 9.32 1.1M
2022-03-01 9.77 10.16 9.59 9.70 2.2M
2022-02-28 9.65 9.68 9.33 9.61 1.0M
2022-02-25 9.68 9.86 9.30 9.68 2.5M
2022-02-24 10.16 10.20 9.34 9.40 3.8M
2022-02-23 10.18 10.46 9.97 10.44 2.1M
2022-02-22 10.48 10.48 9.80 9.96 4.0M
2022-02-21 10.66 10.78 10.44 10.58 1.2M
2022-02-18 10.84 11.10 10.58 10.68 3.6M
2022-02-17 11.12 11.20 10.86 11.04 1.8M
2022-02-16 11.40 11.66 11.10 11.12 1.8M
2022-02-15 11.08 11.38 10.90 11.02 1.5M
2022-02-14 11.30 11.40 10.86 11.24 2.4M
2022-02-11 11.94 11.94 11.44 11.56 1.4M
2022-02-10 12.00 12.28 11.66 11.88 1.4M
2022-02-09 11.50 12.00 11.50 11.72 2.0M
2022-02-08 12.00 12.00 11.38 11.46 1.9M
2022-02-07 12.36 12.46 11.90 12.00 2.1M
2022-02-04 11.78 12.24 11.52 12.16 2.9M
2022-01-31 11.10 11.52 10.98 11.52 0.7M
2022-01-28 11.10 11.48 10.78 11.00 1.4M
2022-01-27 11.40 12.14 10.88 11.20 2.9M
2022-01-26 10.74 11.98 10.74 11.70 2.9M
2022-01-25 10.92 11.14 10.60 10.74 2.2M
2022-01-24 11.40 11.40 10.62 10.96 4.9M
2022-01-21 11.90 12.32 11.58 11.72 2.7M
2022-01-20 12.00 12.18 11.68 12.18 1.1M
2022-01-19 12.30 12.50 11.78 11.80 2.4M
2022-01-18 12.26 12.52 12.18 12.34 0.6M
2022-01-17 12.80 12.80 12.24 12.36 0.9M
2022-01-14 12.00 12.74 11.90 12.70 1.9M
2022-01-13 12.74 12.74 12.18 12.36 1.3M
2022-01-12 12.40 12.64 12.30 12.46 1.4M
2022-01-11 12.46 12.90 12.00 12.16 2.0M
2022-01-10 11.80 12.80 10.76 12.46 6.7M
2022-01-07 12.58 12.60 11.48 11.80 6.1M
2022-01-06 13.36 13.50 11.62 12.54 10.3M
2022-01-05 14.50 14.50 13.72 13.82 3.1M
2022-01-04 14.18 14.90 14.02 14.60 4.6M
2022-01-03 13.68 14.48 13.48 13.80 2.9M