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
2024-12-31 4.94 4.98 4.91 4.98 0.1M
2024-12-30 4.92 5.04 4.92 5.00 1.2M
2024-12-27 4.90 4.95 4.85 4.95 0.5M
2024-12-24 4.95 5.04 4.85 4.88 0.2M
2024-12-23 4.70 4.98 4.70 4.91 2.3M
2024-12-20 4.68 4.68 4.59 4.60 0.3M
2024-12-19 4.70 4.70 4.46 4.67 0.7M
2024-12-18 4.67 4.72 4.62 4.70 0.3M
2024-12-17 4.80 4.80 4.62 4.67 0.4M
2024-12-16 4.81 4.81 4.62 4.69 1.0M
2024-12-13 4.94 4.94 4.74 4.80 0.8M
2024-12-12 4.90 4.95 4.86 4.92 0.8M
2024-12-11 4.90 4.94 4.84 4.90 0.7M
2024-12-10 4.96 4.99 4.78 4.87 0.9M
2024-12-09 4.90 5.00 4.85 4.90 1.2M
2024-12-06 4.96 5.01 4.76 4.90 0.9M
2024-12-05 4.86 4.96 4.84 4.95 0.6M
2024-12-04 4.96 5.02 4.78 4.87 1.3M
2024-12-03 4.94 5.09 4.88 4.96 2.1M
2024-12-02 4.97 5.03 4.89 4.92 1.0M
2024-11-29 4.98 5.03 4.86 4.97 0.7M
2024-11-28 4.98 5.13 4.86 4.98 1.6M
2024-11-27 4.62 4.98 4.55 4.98 2.5M
2024-11-26 4.78 4.78 4.53 4.63 1.8M
2024-11-25 4.79 4.87 4.68 4.84 0.6M
2024-11-22 4.89 5.05 4.75 4.82 1.4M
2024-11-21 4.84 4.96 4.79 4.89 0.7M
2024-11-20 4.88 4.90 4.74 4.84 0.8M
2024-11-19 4.65 4.85 4.60 4.85 1.4M
2024-11-18 4.91 4.91 4.67 4.69 1.1M
2024-11-15 5.01 5.10 4.86 4.90 1.3M
2024-11-14 5.02 5.32 4.94 4.94 3.1M
2024-11-13 4.80 4.98 4.78 4.96 0.5M
2024-11-12 5.00 5.13 4.82 4.82 1.7M
2024-11-11 5.03 5.03 4.88 4.94 1.1M
2024-11-08 4.69 5.15 4.60 5.09 3.7M
2024-11-07 4.72 4.72 4.62 4.70 0.4M
2024-11-06 4.71 4.74 4.60 4.68 0.4M
2024-11-05 4.55 4.78 4.53 4.71 1.6M
2024-11-04 4.47 4.50 4.42 4.43 0.4M
2024-11-01 4.60 4.60 4.49 4.53 0.3M
2024-10-31 4.62 4.66 4.54 4.63 0.2M
2024-10-30 4.65 4.70 4.47 4.58 0.6M
2024-10-29 4.79 4.82 4.60 4.62 0.9M
2024-10-28 4.72 4.78 4.66 4.78 0.5M
2024-10-25 4.71 4.81 4.68 4.74 0.4M
2024-10-24 4.93 4.93 4.69 4.73 0.4M
2024-10-23 4.83 4.99 4.82 4.86 0.7M
2024-10-22 4.80 4.89 4.75 4.82 0.5M
2024-10-21 4.64 4.92 4.64 4.78 1.5M
2024-10-18 4.35 4.67 4.35 4.64 0.9M
2024-10-17 4.48 4.52 4.35 4.35 0.2M
2024-10-16 4.41 4.46 4.36 4.40 0.1M
2024-10-15 4.63 4.63 4.35 4.39 0.7M
2024-10-14 4.55 4.75 4.49 4.66 0.9M
2024-10-10 4.58 4.60 4.45 4.55 0.9M
2024-10-09 4.53 4.60 4.30 4.45 1.4M
2024-10-08 5.07 5.07 4.52 4.53 2.6M
2024-10-07 5.05 5.25 4.97 5.09 3.6M
2024-10-04 4.63 4.96 4.63 4.96 3.1M
2024-10-03 4.76 4.78 4.45 4.63 2.5M
2024-10-02 4.34 4.81 4.20 4.80 7.9M
2024-09-30 4.35 4.40 4.21 4.23 1.8M
2024-09-27 4.20 4.30 4.15 4.27 1.5M
2024-09-26 3.86 4.16 3.85 4.15 2.1M
2024-09-25 4.05 4.05 3.75 3.85 1.1M
2024-09-24 3.90 4.09 3.86 3.98 1.3M
2024-09-23 4.02 4.02 3.81 3.84 1.0M
2024-09-20 4.10 4.11 4.00 4.10 1.0M
2024-09-19 4.10 4.12 4.04 4.08 0.3M
2024-09-17 4.00 4.07 4.00 4.07 0.2M
2024-09-16 4.05 4.05 4.00 4.01 0.3M
2024-09-13 4.14 4.15 4.08 4.08 0.1M
2024-09-12 4.02 4.15 4.02 4.14 0.2M
2024-09-11 4.02 4.05 3.89 4.00 0.8M
2024-09-10 4.15 4.15 4.01 4.09 0.3M
2024-09-09 4.13 4.20 4.08 4.15 0.3M
2024-09-05 4.19 4.28 4.19 4.23 0.1M
2024-09-04 4.25 4.26 4.10 4.16 0.4M
2024-09-03 4.36 4.39 4.27 4.30 0.3M
2024-09-02 4.47 4.50 4.30 4.36 0.5M
2024-08-30 4.52 4.53 4.46 4.47 0.4M
2024-08-29 4.44 4.52 4.43 4.51 0.2M
2024-08-28 4.48 4.60 4.46 4.51 0.4M
2024-08-27 4.48 4.60 4.37 4.54 0.7M
2024-08-26 4.65 4.88 4.38 4.44 2.9M
2024-08-23 4.47 4.58 4.36 4.56 0.7M
2024-08-22 4.46 4.58 4.40 4.47 0.8M
2024-08-21 4.40 4.49 4.34 4.45 0.5M
2024-08-20 4.40 4.40 4.29 4.39 0.2M
2024-08-19 4.38 4.46 4.35 4.40 0.4M
2024-08-16 4.34 4.46 4.25 4.25 0.9M
2024-08-15 3.96 4.37 3.96 4.34 1.3M
2024-08-14 3.92 3.96 3.89 3.96 0.2M
2024-08-13 3.82 4.01 3.81 3.94 0.4M
2024-08-12 3.78 3.86 3.78 3.82 0.3M
2024-08-09 3.90 3.95 3.80 3.82 0.2M
2024-08-08 3.81 3.89 3.81 3.84 0.2M
2024-08-07 3.77 3.88 3.76 3.81 0.3M
2024-08-06 3.75 3.84 3.69 3.74 0.4M
2024-08-05 3.96 3.96 3.64 3.72 1.1M
2024-08-02 4.12 4.12 3.96 4.00 0.5M
2024-08-01 4.24 4.25 4.13 4.16 0.1M
2024-07-31 4.14 4.22 4.14 4.20 0.1M
2024-07-30 4.14 4.19 4.11 4.13 0.2M
2024-07-29 4.11 4.20 4.11 4.14 0.1M
2024-07-26 4.03 4.18 4.03 4.14 0.3M
2024-07-25 4.22 4.24 3.81 4.02 0.8M
2024-07-24 4.28 4.29 4.21 4.22 0.1M
2024-07-23 4.27 4.31 4.25 4.28 0.1M
2024-07-22 4.34 4.40 4.27 4.27 0.2M
2024-07-19 4.30 4.34 4.26 4.34 0.4M
2024-07-18 4.43 4.47 4.36 4.45 0.5M
2024-07-17 4.37 4.52 4.33 4.44 0.8M
2024-07-16 4.34 4.37 4.25 4.33 0.2M
2024-07-15 4.35 4.42 4.25 4.32 0.5M
2024-07-12 4.27 4.34 4.24 4.26 0.5M
2024-07-11 4.35 4.45 4.15 4.28 2.0M
2024-07-10 4.59 4.68 4.25 4.29 1.0M
2024-07-09 4.16 4.55 4.15 4.54 1.5M
2024-07-08 4.24 4.24 4.08 4.16 0.3M
2024-07-05 4.43 4.47 4.21 4.22 0.6M
2024-07-04 4.43 4.60 4.38 4.43 0.9M
2024-07-03 4.11 4.44 4.09 4.43 1.1M
2024-07-02 4.49 4.59 4.24 4.29 1.2M
2024-06-28 4.45 4.60 4.44 4.49 0.9M
2024-06-27 4.55 4.65 4.46 4.55 0.7M
2024-06-26 4.44 4.65 4.44 4.55 1.6M
2024-06-25 4.90 4.90 4.32 4.44 4.3M
2024-06-24 5.01 5.36 5.00 5.06 2.5M
2024-06-21 5.11 5.18 4.99 5.03 1.8M
2024-06-20 5.15 5.38 4.91 5.29 7.5M
2024-06-19 4.60 5.12 4.60 5.09 13.1M
2024-06-18 4.06 4.23 3.97 4.00 2.5M
2024-06-17 3.50 4.13 3.50 4.06 4.2M
2024-06-14 3.28 3.53 3.26 3.47 2.7M
2024-06-13 3.20 3.25 3.15 3.24 0.4M
2024-06-12 3.13 3.19 3.13 3.19 0.0M
2024-06-11 3.15 3.22 3.15 3.17 0.1M
2024-06-07 3.13 3.21 3.13 3.18 0.1M
2024-06-06 3.15 3.21 3.13 3.13 0.3M
2024-06-05 3.20 3.22 3.12 3.12 0.3M
2024-06-04 3.22 3.28 3.22 3.22 0.0M
2024-06-03 3.32 3.32 3.22 3.22 0.3M
2024-05-31 3.20 3.26 3.19 3.20 0.4M
2024-05-30 3.21 3.21 3.11 3.16 0.2M
2024-05-29 3.20 3.23 3.19 3.22 0.3M
2024-05-28 3.18 3.20 3.16 3.20 0.1M
2024-05-27 3.18 3.18 3.14 3.18 0.1M
2024-05-24 3.16 3.20 3.11 3.20 0.3M
2024-05-23 3.14 3.22 3.14 3.21 0.4M
2024-05-22 3.16 3.26 3.16 3.19 0.3M
2024-05-21 3.20 3.20 3.11 3.15 0.4M
2024-05-20 3.20 3.20 3.12 3.19 0.3M
2024-05-17 3.23 3.23 3.18 3.20 0.1M
2024-05-16 3.17 3.27 3.16 3.22 0.5M
2024-05-14 3.15 3.20 3.15 3.16 0.2M
2024-05-13 3.18 3.20 3.03 3.20 0.8M
2024-05-10 3.20 3.24 3.17 3.18 0.5M
2024-05-09 3.11 3.26 3.11 3.23 0.8M
2024-05-08 3.14 3.18 3.06 3.09 0.4M
2024-05-07 3.13 3.17 3.05 3.11 0.4M
2024-05-06 3.06 3.14 2.98 3.13 0.6M
2024-05-03 2.85 3.09 2.85 3.06 0.6M
2024-05-02 2.87 2.90 2.73 2.88 0.3M
2024-04-30 2.82 2.88 2.82 2.87 0.2M
2024-04-29 2.76 2.89 2.76 2.82 0.4M
2024-04-26 2.75 2.77 2.68 2.76 0.2M
2024-04-25 2.65 2.75 2.65 2.75 0.2M
2024-04-24 2.62 2.71 2.62 2.66 0.5M
2024-04-23 2.60 2.68 2.60 2.64 0.2M
2024-04-22 2.68 2.69 2.64 2.64 0.4M
2024-04-19 2.73 2.73 2.68 2.68 0.3M
2024-04-18 2.72 2.79 2.68 2.79 0.5M
2024-04-17 2.73 2.84 2.69 2.72 0.3M
2024-04-16 2.83 2.83 2.68 2.72 0.6M
2024-04-15 2.84 2.88 2.83 2.83 0.3M
2024-04-12 2.85 2.92 2.85 2.86 0.3M
2024-04-11 2.92 2.95 2.89 2.91 0.2M
2024-04-10 2.97 2.98 2.92 2.92 0.4M
2024-04-09 2.93 2.99 2.93 2.99 0.3M
2024-04-08 2.90 2.96 2.90 2.95 0.4M
2024-04-05 2.91 2.96 2.87 2.92 0.1M
2024-04-03 2.90 2.96 2.81 2.91 0.1M
2024-04-02 2.89 2.94 2.88 2.93 0.6M
2024-03-28 3.05 3.05 2.89 2.91 1.0M
2024-03-27 2.96 3.10 2.96 3.08 0.6M
2024-03-26 3.07 3.07 3.00 3.01 0.6M
2024-03-25 3.06 3.14 3.06 3.10 0.2M
2024-03-22 3.10 3.13 3.01 3.08 0.2M
2024-03-21 3.24 3.32 3.09 3.14 0.6M
2024-03-20 3.16 3.16 3.11 3.12 0.1M
2024-03-19 3.16 3.18 3.10 3.16 0.3M
2024-03-18 2.98 3.19 2.88 3.16 1.1M
2024-03-15 3.21 3.49 3.00 3.00 4.4M
2024-03-14 3.20 3.25 3.15 3.21 0.5M
2024-03-13 3.14 3.25 3.13 3.25 0.6M
2024-03-12 3.12 3.23 3.08 3.12 0.9M
2024-03-11 3.03 3.14 2.99 3.13 0.7M
2024-03-08 2.86 3.29 2.84 3.09 1.8M
2024-03-07 2.91 2.95 2.85 2.86 0.3M
2024-03-06 2.78 2.94 2.78 2.91 0.6M
2024-03-05 2.89 2.89 2.72 2.85 0.4M
2024-03-04 2.84 2.91 2.82 2.87 0.4M
2024-03-01 2.84 2.84 2.82 2.82 0.1M
2024-02-29 2.85 2.87 2.84 2.84 0.2M
2024-02-28 2.80 2.83 2.78 2.80 0.1M
2024-02-27 2.81 2.85 2.80 2.83 0.2M
2024-02-26 2.82 2.92 2.81 2.83 0.2M
2024-02-23 2.85 2.89 2.81 2.84 0.5M
2024-02-22 2.81 2.81 2.77 2.79 0.1M
2024-02-21 2.73 2.80 2.70 2.76 0.2M
2024-02-20 2.73 2.73 2.65 2.73 0.3M
2024-02-19 2.84 2.84 2.72 2.73 0.2M
2024-02-16 2.92 2.99 2.80 2.85 1.0M
2024-02-15 2.55 2.92 2.50 2.91 0.5M
2024-02-14 2.50 2.63 2.50 2.55 0.2M
2024-02-09 2.45 2.52 2.45 2.50 0.0M
2024-02-08 2.52 2.54 2.50 2.54 0.0M
2024-02-07 2.46 2.54 2.40 2.53 0.2M
2024-02-06 2.40 2.65 2.40 2.58 0.5M
2024-02-05 2.52 2.56 2.41 2.44 0.4M
2024-02-02 2.56 2.60 2.55 2.55 0.2M
2024-02-01 2.62 2.70 2.53 2.54 0.3M
2024-01-31 2.70 2.79 2.50 2.59 0.9M
2024-01-30 2.88 2.90 2.75 2.77 0.3M
2024-01-29 2.90 2.90 2.88 2.90 0.1M
2024-01-26 2.89 2.92 2.85 2.88 0.6M
2024-01-25 2.83 2.94 2.83 2.90 0.1M
2024-01-24 2.82 2.93 2.77 2.88 0.4M
2024-01-23 2.73 2.92 2.73 2.82 0.4M
2024-01-22 2.78 2.79 2.65 2.73 0.8M
2024-01-19 2.88 2.90 2.78 2.79 0.6M
2024-01-18 2.88 2.92 2.83 2.88 0.3M
2024-01-17 2.97 2.97 2.81 2.89 0.7M
2024-01-16 2.98 3.06 2.96 3.00 0.2M
2024-01-15 3.05 3.05 2.96 2.98 0.2M
2024-01-12 3.12 3.13 3.00 3.08 0.5M
2024-01-11 3.00 3.18 3.00 3.12 0.8M
2024-01-10 3.06 3.09 2.95 2.95 0.2M
2024-01-09 3.00 3.11 3.00 3.05 0.5M
2024-01-08 2.96 3.00 2.93 3.00 0.3M
2024-01-05 3.12 3.12 2.96 2.96 0.3M
2024-01-04 3.13 3.18 3.08 3.18 0.2M
2024-01-03 3.17 3.17 3.09 3.10 0.3M
2024-01-02 3.14 3.20 3.14 3.19 0.1M