小米集团－Ｗ

1810
🏛️ 香港 →
53.55
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
09:30 55.40 55.65 55.10 55.65 7,357.2K
09:35 55.65 55.65 55.40 55.60 1,788.1K
09:40 55.60 55.75 55.50 55.55 1,759.7K
09:45 55.60 55.75 55.45 55.50 1,098.6K
09:50 55.55 55.55 55.35 55.35 929.1K
09:55 55.40 55.50 55.30 55.50 1,085.9K
10:00 55.45 55.45 55.30 55.35 836.9K
10:05 55.30 55.35 55.20 55.20 599.0K
10:10 55.25 55.25 55.10 55.20 1,411.6K
10:15 55.15 55.35 55.15 55.30 993.3K
10:20 55.25 55.45 55.20 55.40 889.9K
10:25 55.45 55.55 55.30 55.50 749.7K
10:30 55.50 55.55 55.35 55.55 715.6K
10:35 55.50 55.55 55.45 55.55 707.5K
10:40 55.50 55.60 55.50 55.50 699.0K
10:45 55.50 55.60 55.35 55.40 831.0K
10:50 55.45 55.50 55.35 55.40 638.0K
10:55 55.40 55.55 55.35 55.55 1,222.9K
11:00 55.55 55.60 55.40 55.50 1,078.4K
11:05 55.55 55.55 55.45 55.55 1,000.7K
11:10 55.60 55.80 55.55 55.75 2,326.7K
11:15 55.75 55.90 55.75 55.85 1,661.4K
11:20 55.85 55.90 55.80 55.90 1,398.8K
11:25 55.85 55.90 55.75 55.80 1,457.4K
11:30 55.85 56.00 55.80 55.90 1,626.6K
11:35 55.85 55.90 55.80 55.80 842.6K
11:40 55.85 55.90 55.70 55.85 1,039.1K
11:45 55.90 55.95 55.85 55.95 571.2K
11:50 55.90 56.00 55.85 55.85 2,371.2K
11:55 55.85 55.90 55.80 55.85 388.6K
13:00 55.85 56.00 55.85 55.90 1,415.5K
13:05 55.90 55.90 55.70 55.85 1,143.9K
13:10 55.90 55.90 55.65 55.80 944.0K
13:15 55.75 55.85 55.75 55.80 498.2K
13:20 55.80 55.80 55.55 55.65 1,110.0K
13:25 55.60 55.70 55.55 55.70 1,180.0K
13:30 55.70 55.80 55.65 55.75 528.0K
13:35 55.80 55.85 55.70 55.80 629.6K
13:40 55.75 55.90 55.75 55.85 447.3K
13:45 55.85 55.95 55.85 55.85 835.9K
13:50 55.85 55.95 55.85 55.90 817.4K
13:55 55.90 56.05 55.85 56.05 2,941.2K
14:00 56.10 56.20 56.05 56.10 1,807.5K
14:05 56.15 56.25 56.10 56.25 1,155.4K
14:10 56.25 56.45 56.15 56.45 2,722.0K
14:15 56.45 56.45 56.20 56.45 2,236.4K
14:20 56.40 56.45 56.25 56.30 1,101.9K
14:25 56.25 56.30 56.05 56.15 1,377.8K
14:30 56.15 56.25 56.10 56.25 900.9K
14:35 56.25 56.40 56.20 56.40 867.3K
14:40 56.40 56.60 56.35 56.60 3,166.7K
14:45 56.60 56.75 56.55 56.60 4,079.7K
14:50 56.60 56.70 56.55 56.65 2,369.4K
14:55 56.65 56.75 56.55 56.55 3,653.4K
15:00 56.60 56.75 56.45 56.75 1,946.2K
15:05 56.75 56.80 56.60 56.70 2,142.6K
15:10 56.70 56.80 56.60 56.80 1,950.2K
15:15 56.80 56.95 56.75 56.80 4,256.7K
15:20 56.80 56.90 56.75 56.80 1,880.4K
15:25 56.85 56.85 56.75 56.80 1,501.2K
15:30 56.75 56.90 56.75 56.85 2,011.6K
15:35 56.80 56.85 56.80 56.85 1,245.6K
15:40 56.80 56.95 56.80 56.90 2,516.3K
15:45 56.90 57.10 56.90 57.10 5,145.2K
15:50 57.05 57.10 57.00 57.00 3,200.5K
15:55 57.00 57.05 56.90 56.90 12,505.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 55.50 55.95 52.70 53.55 332.1M
2025-09-26 59.00 59.00 54.30 54.65 415.5M
2025-09-25 56.90 59.90 56.70 59.45 328.4M
2025-09-24 55.45 57.10 55.05 56.90 118.3M
2025-09-23 56.35 56.40 55.00 55.45 84.4M
2025-09-22 56.25 56.65 55.60 56.10 108.5M
2025-09-19 57.40 57.40 55.70 56.70 174.9M
2025-09-18 57.30 58.40 55.80 56.85 182.5M
2025-09-17 56.85 57.95 56.65 57.85 173.0M
2025-09-16 56.50 57.00 56.15 56.45 107.8M
2025-09-15 55.30 56.50 54.90 56.20 127.4M
2025-09-12 55.30 55.65 54.50 55.15 137.0M
2025-09-11 54.60 55.05 53.55 54.65 120.4M
2025-09-10 56.05 56.35 54.80 54.95 141.9M
2025-09-09 54.40 56.20 53.80 56.20 173.8M
2025-09-08 53.80 54.90 53.35 54.75 104.8M
2025-09-05 54.00 54.00 52.95 53.65 106.5M
2025-09-04 55.10 55.30 53.30 53.45 105.5M
2025-09-03 56.95 56.95 54.50 54.70 135.0M
2025-09-02 54.05 56.65 53.50 55.85 259.0M
2025-09-01 53.70 54.35 53.45 54.00 150.7M
2025-08-29 52.90 53.90 52.30 52.85 124.3M
2025-08-28 53.20 53.45 52.10 53.10 122.5M
2025-08-27 53.90 54.65 52.95 53.20 142.6M
2025-08-26 53.50 53.90 53.05 53.50 99.7M
2025-08-25 53.00 53.90 52.50 53.50 177.5M
2025-08-22 52.00 52.80 51.55 52.55 136.9M
2025-08-21 52.55 52.55 51.10 51.35 146.1M
2025-08-20 51.20 53.00 51.05 52.55 158.1M
2025-08-19 53.50 53.55 52.20 52.40 113.4M
2025-08-18 52.75 53.80 52.30 53.05 116.0M
2025-08-15 52.60 53.00 52.20 52.85 109.8M
2025-08-14 53.95 53.95 52.75 53.20 108.7M
2025-08-13 52.30 53.30 51.75 53.25 153.2M
2025-08-12 50.55 52.10 50.10 51.70 143.5M
2025-08-11 51.05 51.45 50.65 50.80 126.0M
2025-08-08 51.40 51.90 51.15 51.25 137.5M
2025-08-07 52.15 52.80 51.20 51.85 314.4M
2025-08-06 54.15 54.25 53.65 54.00 60.3M
2025-08-05 54.65 55.35 54.10 54.30 93.0M
2025-08-04 53.40 54.80 53.35 54.55 98.4M
2025-08-01 52.80 54.20 52.50 53.40 125.3M
2025-07-31 54.30 54.65 53.05 53.15 192.5M
2025-07-30 55.00 55.65 54.55 54.75 134.8M
2025-07-29 56.65 56.70 54.50 55.30 244.4M
2025-07-28 57.30 57.40 56.55 56.80 111.3M
2025-07-25 58.40 58.40 57.05 57.40 116.0M
2025-07-24 58.25 58.75 58.00 58.45 83.0M
2025-07-23 58.35 58.45 57.65 58.40 109.9M
2025-07-22 57.90 58.15 57.50 57.95 69.3M
2025-07-21 56.40 58.40 56.40 57.75 124.1M
2025-07-18 56.50 57.00 55.85 57.00 96.8M
2025-07-17 57.10 57.25 55.80 56.15 165.1M
2025-07-16 58.20 58.40 57.00 57.30 103.0M
2025-07-15 57.30 58.30 56.55 57.65 126.0M
2025-07-14 57.50 57.80 56.80 57.30 73.3M
2025-07-11 57.50 58.20 57.25 57.35 88.5M
2025-07-10 57.50 57.75 56.70 56.90 96.3M
2025-07-09 58.20 58.80 57.10 57.40 101.0M
2025-07-08 57.40 58.95 57.25 58.65 101.4M
2025-07-07 56.90 57.40 56.40 57.30 81.2M
2025-07-04 57.50 58.20 56.60 57.50 132.2M
2025-07-03 59.75 60.05 57.05 58.10 234.2M
2025-07-02 60.40 60.45 59.60 60.15 140.6M
2025-06-30 59.50 60.00 57.50 59.95 260.5M
2025-06-27 61.45 61.45 58.20 58.95 481.2M
2025-06-26 57.15 57.20 56.05 56.90 127.0M
2025-06-25 57.45 57.45 56.40 56.65 146.5M
2025-06-24 55.20 57.20 55.15 56.90 222.5M
2025-06-23 54.00 54.95 53.15 54.85 138.9M
2025-06-20 53.25 54.05 53.00 54.05 88.2M
2025-06-19 53.60 54.10 52.70 53.05 92.6M
2025-06-18 53.75 54.20 53.45 53.80 64.3M
2025-06-17 54.20 54.50 53.60 54.00 71.3M
2025-06-16 51.95 54.50 51.50 54.15 220.4M
2025-06-13 51.90 52.00 50.80 51.95 176.1M
2025-06-12 53.50 53.95 52.05 52.20 142.6M
2025-06-11 53.45 54.80 53.35 54.10 147.4M
2025-06-10 54.70 54.70 52.85 53.45 115.7M
2025-06-09 53.70 54.25 52.85 54.15 122.4M
2025-06-06 54.50 54.50 52.80 53.10 125.4M
2025-06-05 54.00 54.25 53.30 54.25 130.8M
2025-06-04 53.50 54.70 52.85 53.45 176.8M
2025-06-03 52.20 53.30 51.65 53.20 166.5M
2025-06-02 50.00 51.90 49.60 51.60 90.3M
2025-05-30 51.00 51.35 49.80 50.95 206.9M
2025-05-29 51.75 52.45 51.05 51.70 141.6M
2025-05-28 52.75 53.30 51.50 51.75 203.0M
2025-05-27 51.00 52.10 50.50 51.55 125.3M
2025-05-26 52.60 52.80 51.05 51.30 146.4M
2025-05-23 53.20 53.90 51.95 53.00 154.7M
2025-05-22 54.70 55.00 52.85 53.20 199.9M
2025-05-21 54.95 55.70 53.70 54.45 189.8M
2025-05-20 53.00 54.80 52.80 54.80 228.0M
2025-05-19 50.30 52.45 49.00 52.35 217.5M
2025-05-16 50.00 51.30 49.80 51.00 121.4M
2025-05-15 50.40 51.90 49.70 50.15 155.2M
2025-05-14 49.15 50.45 48.65 50.40 174.0M
2025-05-13 50.80 50.80 48.20 48.65 220.5M
2025-05-12 51.45 51.45 48.40 50.60 356.3M
2025-05-09 51.10 51.45 50.25 51.35 99.9M
2025-05-08 49.80 51.90 49.65 50.80 154.6M
2025-05-07 52.60 53.50 50.05 50.10 236.1M
2025-05-06 53.10 53.15 51.40 51.55 187.8M
2025-05-02 50.50 53.10 50.00 53.10 140.5M
2025-04-30 47.25 50.00 46.80 49.95 241.9M
2025-04-29 47.95 47.95 47.00 47.45 101.3M
2025-04-28 48.00 48.35 47.20 47.50 90.6M
2025-04-25 48.55 48.65 47.05 47.70 166.6M
2025-04-24 48.00 48.70 46.95 48.20 238.4M
2025-04-23 46.75 47.95 45.70 47.45 365.4M
2025-04-22 42.45 44.70 42.20 44.40 280.7M
2025-04-17 41.25 42.25 40.50 41.95 190.7M
2025-04-16 42.50 42.95 40.20 41.25 315.3M
2025-04-15 43.75 43.85 42.05 43.10 165.0M
2025-04-14 45.20 45.45 42.25 43.20 423.0M
2025-04-11 42.75 45.45 42.15 44.25 357.2M
2025-04-10 44.80 45.00 42.60 43.05 526.3M
2025-04-09 37.80 42.40 36.60 41.90 679.3M
2025-04-08 38.55 39.85 37.45 38.90 715.0M
2025-04-07 40.20 43.25 36.05 36.45 1,037.9M
2025-04-03 43.80 46.60 43.45 45.90 449.3M
2025-04-02 46.00 47.50 44.40 44.55 635.8M
2025-04-01 49.40 50.00 46.10 46.50 590.4M
2025-03-31 50.15 50.70 48.45 49.20 342.8M
2025-03-28 51.00 52.15 49.60 51.05 369.2M
2025-03-27 53.90 54.05 51.40 51.70 359.7M
2025-03-26 53.50 54.30 53.50 53.95 180.1M
2025-03-25 53.85 55.00 53.25 53.40 1,341.0M
2025-03-24 55.25 57.10 54.90 57.00 207.0M
2025-03-21 56.60 56.85 54.05 54.70 271.4M
2025-03-20 58.00 58.65 56.10 56.50 254.3M
2025-03-19 57.00 59.45 56.40 58.20 371.4M
2025-03-18 56.75 57.95 56.15 57.65 258.1M
2025-03-17 53.30 55.80 53.30 55.80 221.5M
2025-03-14 53.00 54.60 52.55 53.85 229.9M
2025-03-13 52.05 53.40 51.60 52.85 187.0M
2025-03-12 53.85 54.70 51.50 52.05 241.9M
2025-03-11 50.85 54.00 50.70 53.90 223.3M
2025-03-10 54.00 54.50 52.35 52.85 224.0M
2025-03-07 54.60 55.50 53.10 54.35 355.6M
2025-03-06 55.30 56.30 53.85 54.90 375.4M
2025-03-05 52.00 54.20 51.30 54.20 337.6M
2025-03-04 49.05 51.60 48.65 50.55 338.7M
2025-03-03 52.90 53.00 49.55 50.95 466.3M
2025-02-28 55.75 55.75 50.65 51.85 667.1M
2025-02-27 56.60 58.70 51.40 53.10 842.0M
2025-02-26 54.25 56.80 53.10 56.30 395.5M
2025-02-25 49.80 53.90 49.80 53.20 332.3M
2025-02-24 52.20 52.35 51.05 51.60 208.3M
2025-02-21 50.05 51.95 49.70 51.70 308.4M
2025-02-20 49.45 50.90 48.00 49.15 275.5M
2025-02-19 48.00 49.50 47.00 49.45 243.3M
2025-02-18 45.15 48.40 44.70 48.40 325.7M
2025-02-17 45.00 45.45 43.55 45.15 273.3M
2025-02-14 42.40 44.90 42.05 44.70 350.0M
2025-02-13 43.90 44.60 41.20 41.65 382.4M
2025-02-12 43.90 44.55 42.65 44.10 196.2M
2025-02-11 44.00 44.30 42.25 42.55 210.0M
2025-02-10 42.70 43.95 42.15 43.75 178.6M
2025-02-07 40.70 43.05 40.55 42.45 282.9M
2025-02-06 39.80 40.70 39.40 40.55 174.4M
2025-02-05 39.95 39.95 38.70 39.65 165.4M
2025-02-04 38.70 40.10 38.50 39.55 141.2M
2025-02-03 38.90 39.20 37.20 37.95 143.6M
2025-01-28 37.85 38.45 37.55 38.30 84.9M
2025-01-27 37.65 37.65 36.55 37.10 154.1M
2025-01-24 34.75 37.30 34.50 36.85 288.5M
2025-01-23 35.70 35.75 34.25 34.50 124.8M
2025-01-22 36.00 36.20 35.20 35.30 106.1M
2025-01-21 35.00 36.10 34.75 35.90 136.3M
2025-01-20 35.65 35.80 34.30 34.70 166.7M
2025-01-17 34.40 35.00 34.10 34.95 94.8M
2025-01-16 34.10 34.80 33.55 34.35 137.8M
2025-01-15 33.75 34.00 33.35 33.60 79.2M
2025-01-14 32.75 34.15 32.75 33.75 122.2M
2025-01-13 33.20 33.50 32.30 32.80 126.4M
2025-01-10 33.75 34.50 33.40 33.55 122.9M
2025-01-09 32.70 34.30 32.65 33.75 171.6M
2025-01-08 33.70 34.15 32.20 32.80 298.9M
2025-01-07 36.05 36.10 32.75 34.15 432.8M
2025-01-06 35.90 36.85 35.65 36.30 166.2M
2025-01-03 34.45 36.30 34.00 36.25 338.7M
2025-01-02 34.80 34.80 33.40 34.00 182.4M