阿里健康

0241
🏛️ 香港 →
6.21
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
2021-12-31 6.70 6.72 6.40 6.59 17.7M
2021-12-30 6.36 6.38 6.20 6.30 14.7M
2021-12-29 6.40 6.40 6.15 6.36 30.7M
2021-12-28 6.55 6.60 6.24 6.41 33.7M
2021-12-24 6.62 6.69 6.47 6.55 15.0M
2021-12-23 6.95 6.95 6.55 6.61 40.3M
2021-12-22 6.92 7.20 6.74 6.90 43.2M
2021-12-21 6.73 6.90 6.58 6.80 25.3M
2021-12-20 6.93 7.15 6.68 6.74 41.4M
2021-12-17 7.42 7.42 6.95 7.00 59.3M
2021-12-16 7.22 7.46 7.10 7.42 23.6M
2021-12-15 7.46 7.57 7.16 7.28 37.2M
2021-12-14 7.47 7.64 7.31 7.35 37.5M
2021-12-13 7.52 7.84 7.44 7.62 54.2M
2021-12-10 7.53 7.63 7.26 7.32 37.2M
2021-12-09 7.33 7.70 7.30 7.68 56.9M
2021-12-08 7.44 7.56 7.18 7.22 46.6M
2021-12-07 7.22 7.45 7.09 7.38 78.2M
2021-12-06 7.06 7.27 6.91 6.92 56.6M
2021-12-03 7.06 7.32 7.01 7.22 54.5M
2021-12-02 7.05 7.28 6.95 7.13 37.2M
2021-12-01 7.19 7.40 7.06 7.08 57.2M
2021-11-30 7.36 7.45 7.13 7.19 64.3M
2021-11-29 7.30 7.80 7.24 7.41 55.1M
2021-11-26 7.70 7.72 7.34 7.41 59.4M
2021-11-25 7.91 7.91 7.52 7.78 63.0M
2021-11-24 8.54 8.56 7.68 7.91 84.7M
2021-11-23 8.70 8.80 8.49 8.51 42.7M
2021-11-22 8.91 9.09 8.81 8.89 24.8M
2021-11-19 9.13 9.15 8.72 8.98 57.6M
2021-11-18 9.83 9.84 9.33 9.38 27.8M
2021-11-17 10.02 10.10 9.85 9.99 15.4M
2021-11-16 9.91 10.14 9.65 10.04 29.1M
2021-11-15 9.97 10.18 9.88 9.97 28.3M
2021-11-12 9.83 9.98 9.57 9.90 37.1M
2021-11-11 9.50 9.84 9.29 9.64 28.0M
2021-11-10 9.16 9.60 9.09 9.55 32.5M
2021-11-09 9.05 9.49 9.01 9.23 26.7M
2021-11-08 9.00 9.06 8.80 8.96 23.7M
2021-11-05 8.96 9.31 8.88 9.07 23.1M
2021-11-04 8.85 9.25 8.81 8.96 22.8M
2021-11-03 9.07 9.30 8.79 8.93 45.7M
2021-11-02 9.35 9.66 9.08 9.18 45.2M
2021-11-01 9.83 9.88 9.02 9.03 69.7M
2021-10-29 10.10 10.16 9.76 9.83 49.0M
2021-10-28 10.16 10.52 10.08 10.16 30.9M
2021-10-27 10.82 10.82 10.22 10.32 47.8M
2021-10-26 11.94 11.94 10.80 10.98 66.1M
2021-10-25 12.40 12.42 12.10 12.32 24.0M
2021-10-22 12.70 12.74 12.42 12.60 18.2M
2021-10-21 12.62 13.08 12.44 12.60 46.4M
2021-10-20 11.36 13.08 11.30 12.62 94.1M
2021-10-19 10.48 11.16 10.44 11.12 26.6M
2021-10-18 10.64 10.66 10.44 10.56 27.9M
2021-10-15 10.90 11.04 10.58 10.64 36.7M
2021-10-12 11.08 11.22 10.72 10.88 35.0M
2021-10-11 11.48 11.70 11.14 11.40 30.5M
2021-10-08 11.02 11.46 10.92 11.36 44.7M
2021-10-07 10.58 11.10 10.56 10.88 26.5M
2021-10-06 10.62 10.62 10.16 10.40 24.1M
2021-10-05 10.48 10.72 10.38 10.62 22.3M
2021-10-04 11.06 11.10 10.46 10.68 31.7M
2021-09-30 10.56 11.36 10.50 11.20 27.0M
2021-09-29 10.68 11.02 10.42 10.98 20.7M
2021-09-28 10.90 11.08 10.54 10.76 44.5M
2021-09-27 11.20 11.44 10.84 11.00 28.5M
2021-09-24 12.02 12.16 11.14 11.20 29.7M
2021-09-23 11.78 12.18 11.78 11.96 30.9M
2021-09-21 11.40 11.88 11.34 11.54 19.3M
2021-09-20 11.88 11.88 11.24 11.66 23.2M
2021-09-17 11.24 12.02 11.12 12.02 80.1M
2021-09-16 11.28 11.28 10.80 11.04 26.0M
2021-09-15 11.82 11.82 11.02 11.22 43.4M
2021-09-14 12.60 12.72 11.58 11.76 56.7M
2021-09-13 13.12 13.12 12.36 12.62 33.5M
2021-09-10 12.74 13.30 12.74 13.26 18.3M
2021-09-09 12.90 13.18 12.62 12.66 22.3M
2021-09-08 13.06 13.46 12.84 13.12 22.0M
2021-09-07 13.04 13.30 12.82 13.12 22.7M
2021-09-06 13.22 13.36 12.86 13.04 26.8M
2021-09-03 13.56 13.68 13.04 13.30 39.6M
2021-09-02 13.00 13.94 13.00 13.32 64.7M
2021-09-01 12.66 13.20 12.22 12.92 46.6M
2021-08-31 11.94 12.76 11.90 12.76 79.1M
2021-08-30 11.24 11.98 11.24 11.92 34.6M
2021-08-27 11.60 12.00 11.18 11.28 38.1M
2021-08-26 11.58 11.92 11.16 11.48 44.4M
2021-08-25 11.80 12.60 11.14 11.54 88.0M
2021-08-24 10.94 11.28 10.90 11.26 40.5M
2021-08-23 10.28 11.18 10.26 10.58 78.2M
2021-08-20 11.48 11.58 9.78 9.97 137.2M
2021-08-19 11.94 11.96 11.22 11.50 34.1M
2021-08-18 11.72 12.04 11.72 11.84 13.7M
2021-08-17 11.88 12.02 11.60 11.76 25.6M
2021-08-16 12.20 12.32 11.78 11.88 28.6M
2021-08-13 11.88 12.34 11.88 12.26 19.4M
2021-08-12 12.76 12.80 12.02 12.18 32.9M
2021-08-11 12.30 13.18 12.30 12.74 49.1M
2021-08-10 11.86 12.62 11.70 12.60 42.7M
2021-08-09 11.30 12.06 11.30 11.88 25.2M
2021-08-06 11.86 11.92 11.44 11.58 27.0M
2021-08-05 12.48 12.48 11.82 11.86 39.6M
2021-08-04 12.18 12.88 12.00 12.64 66.1M
2021-08-03 12.00 12.18 11.72 12.00 27.7M
2021-08-02 12.00 12.00 11.22 11.92 26.1M
2021-07-30 13.00 13.00 11.52 12.08 64.5M
2021-07-29 11.10 12.88 11.00 12.88 122.9M
2021-07-28 10.22 10.78 10.10 10.50 119.2M
2021-07-27 11.60 11.94 9.88 10.12 208.6M
2021-07-26 13.62 13.62 12.28 12.42 70.9M
2021-07-23 14.54 14.54 14.00 14.04 22.1M
2021-07-22 14.64 14.64 14.24 14.52 17.7M
2021-07-21 14.40 14.64 14.04 14.26 35.1M
2021-07-20 15.56 15.56 14.20 14.28 56.8M
2021-07-19 15.00 15.50 14.82 15.42 25.2M
2021-07-16 15.66 15.72 15.10 15.22 28.1M
2021-07-15 15.82 16.08 15.42 15.74 19.9M
2021-07-14 15.62 16.38 15.60 15.90 26.0M
2021-07-13 15.72 15.98 15.58 15.70 23.6M
2021-07-12 15.30 15.80 15.22 15.68 26.0M
2021-07-09 14.88 15.46 14.70 15.16 37.2M
2021-07-08 15.36 15.44 14.68 14.74 39.8M
2021-07-07 15.28 15.54 14.90 15.42 31.3M
2021-07-06 16.20 16.20 15.04 15.30 77.8M
2021-07-05 16.46 16.66 16.02 16.20 29.7M
2021-07-02 17.22 17.22 16.42 16.56 42.6M
2021-06-30 17.74 17.74 17.10 17.22 28.2M
2021-06-29 18.22 18.22 17.40 17.64 28.4M
2021-06-28 18.00 18.16 17.82 18.10 26.0M
2021-06-25 17.60 18.06 17.54 17.80 66.6M
2021-06-24 17.06 17.70 16.82 17.46 39.0M
2021-06-23 17.00 17.08 16.66 17.02 33.3M
2021-06-22 17.14 17.20 16.54 17.06 30.9M
2021-06-21 17.22 17.32 16.86 17.02 30.3M
2021-06-18 17.32 17.44 17.20 17.34 36.4M
2021-06-17 17.34 17.56 17.12 17.30 31.8M
2021-06-16 17.52 17.80 17.22 17.64 27.7M
2021-06-15 17.98 17.98 17.32 17.50 35.3M
2021-06-11 17.72 18.04 17.52 17.90 33.3M
2021-06-10 18.08 18.10 17.68 17.82 42.2M
2021-06-09 18.40 18.40 17.62 18.08 64.2M
2021-06-08 18.50 18.68 18.32 18.54 22.8M
2021-06-07 19.56 19.60 18.50 18.72 42.3M
2021-06-04 19.26 19.68 19.24 19.66 28.6M
2021-06-03 19.40 19.86 19.28 19.58 24.6M
2021-06-02 19.80 19.80 19.20 19.40 31.0M
2021-06-01 19.28 19.86 19.24 19.72 28.0M
2021-05-31 19.22 19.26 18.82 19.26 31.9M
2021-05-28 20.25 20.25 19.02 19.22 69.0M
2021-05-27 20.45 20.50 20.00 20.25 50.9M
2021-05-26 21.50 21.55 20.00 20.60 68.6M
2021-05-25 21.75 21.95 21.45 21.85 18.9M
2021-05-24 21.70 22.10 20.95 21.45 18.6M
2021-05-21 21.85 22.10 21.35 21.90 28.2M
2021-05-20 21.45 21.70 20.90 21.60 32.6M
2021-05-18 21.45 21.75 21.20 21.70 21.2M
2021-05-17 21.50 21.75 21.05 21.45 25.0M
2021-05-14 21.85 21.90 20.45 21.30 20.2M
2021-05-13 22.30 22.30 21.45 21.70 27.7M
2021-05-12 23.05 23.10 22.25 22.40 31.8M
2021-05-11 22.90 23.25 22.40 22.95 20.1M
2021-05-10 23.10 23.95 22.90 23.30 16.9M
2021-05-07 23.00 23.20 22.60 22.90 12.2M
2021-05-06 23.10 23.40 22.60 22.80 11.4M
2021-05-05 23.30 23.35 22.70 22.85 9.6M
2021-05-04 23.20 23.45 22.95 23.40 5.4M
2021-05-03 23.90 24.40 22.90 23.10 12.9M
2021-04-30 23.50 24.15 23.30 23.70 16.5M
2021-04-29 24.20 24.35 23.70 23.85 9.8M
2021-04-28 24.45 24.45 23.65 24.00 20.6M
2021-04-27 24.10 24.70 23.95 24.45 19.9M
2021-04-26 23.80 24.50 23.70 24.00 20.8M
2021-04-23 22.75 24.15 22.65 23.80 24.4M
2021-04-22 22.50 22.80 22.20 22.60 9.1M
2021-04-21 22.25 22.75 22.20 22.50 8.6M
2021-04-20 22.80 23.05 22.45 22.80 11.7M
2021-04-19 22.25 23.30 22.10 23.00 17.0M
2021-04-16 22.60 22.75 22.05 22.25 16.3M
2021-04-15 22.85 22.85 22.00 22.50 12.1M
2021-04-14 22.45 23.25 22.30 22.65 19.2M
2021-04-13 22.25 22.65 21.70 21.95 10.6M
2021-04-12 22.50 22.80 21.85 22.00 25.4M
2021-04-09 22.90 23.00 22.15 22.35 9.7M
2021-04-08 22.20 23.00 21.80 22.85 15.2M
2021-04-07 23.25 23.35 22.15 22.35 22.7M
2021-04-01 22.20 23.20 22.10 23.15 22.6M
2021-03-31 22.65 22.65 21.70 22.00 20.3M
2021-03-30 21.50 22.80 21.45 22.45 33.2M
2021-03-29 22.75 22.75 21.25 21.50 24.7M
2021-03-26 22.00 22.35 21.00 22.35 41.3M
2021-03-25 22.00 22.20 21.20 21.75 36.0M
2021-03-24 22.60 22.65 21.85 22.25 24.9M
2021-03-23 23.50 23.55 22.40 22.85 14.8M
2021-03-22 22.85 23.60 22.70 23.35 13.9M
2021-03-19 23.70 24.00 22.70 23.35 29.6M
2021-03-18 24.45 24.60 23.95 24.55 26.3M
2021-03-17 24.00 24.20 23.10 24.20 26.9M
2021-03-16 23.60 24.25 23.40 24.00 21.2M
2021-03-15 23.95 24.25 23.10 23.50 66.7M
2021-03-12 25.00 25.20 23.75 23.90 96.2M
2021-03-11 22.60 24.50 22.50 24.35 45.2M
2021-03-10 23.95 23.95 22.30 22.60 44.3M
2021-03-09 23.00 23.20 21.45 22.45 60.5M
2021-03-08 24.45 24.60 22.60 22.80 53.5M
2021-03-05 25.00 25.15 23.70 24.35 63.8M
2021-03-04 28.25 28.45 26.30 26.50 46.7M
2021-03-03 27.90 28.70 26.65 28.70 31.8M
2021-03-02 28.50 28.80 27.70 27.85 37.7M
2021-03-01 27.95 29.00 27.50 28.45 62.1M
2021-02-26 26.80 27.00 25.80 26.00 47.0M
2021-02-25 28.00 28.00 26.70 27.60 25.7M
2021-02-24 28.20 28.40 26.30 26.90 45.1M
2021-02-23 26.85 28.00 25.90 27.55 38.6M
2021-02-22 30.00 30.00 27.00 27.15 50.5M
2021-02-19 29.15 29.40 28.35 29.40 31.2M
2021-02-18 30.15 30.15 28.85 29.10 40.2M
2021-02-17 29.60 29.95 28.60 29.90 34.7M
2021-02-16 27.80 29.80 27.75 28.90 53.0M
2021-02-11 26.75 27.60 26.35 27.40 21.6M
2021-02-10 26.50 27.15 26.10 26.80 25.9M
2021-02-09 26.65 26.70 25.85 26.35 18.7M
2021-02-08 26.90 27.20 26.20 26.40 18.1M
2021-02-05 26.90 26.90 25.95 26.15 16.5M
2021-02-04 26.70 26.75 25.45 26.50 28.7M
2021-02-03 27.00 27.40 26.15 26.50 29.8M
2021-02-02 26.30 26.50 25.75 26.50 30.1M
2021-02-01 25.00 25.70 24.55 25.30 31.5M
2021-01-29 25.35 25.90 23.75 24.30 38.5M
2021-01-28 25.70 26.00 24.30 24.50 41.4M
2021-01-27 26.55 26.70 25.00 26.30 41.6M
2021-01-26 27.50 27.80 25.65 26.05 49.4M
2021-01-25 27.20 27.50 26.15 27.05 204.1M
2021-01-22 27.00 28.60 26.75 27.80 52.5M
2021-01-21 27.70 27.75 25.80 26.75 52.2M
2021-01-20 24.15 27.65 23.85 27.45 106.7M
2021-01-19 23.40 23.75 22.95 23.45 33.5M
2021-01-18 22.20 23.00 21.85 23.00 24.7M
2021-01-15 22.55 22.60 21.80 22.20 23.9M
2021-01-14 22.20 22.35 21.90 22.35 24.6M
2021-01-13 22.95 23.00 22.00 22.15 30.1M
2021-01-12 22.60 22.95 22.45 22.75 18.8M
2021-01-11 23.15 23.40 22.55 22.85 22.5M
2021-01-08 22.80 23.15 22.40 22.60 30.7M
2021-01-07 23.15 23.15 21.85 22.45 35.8M
2021-01-06 23.00 23.80 22.50 23.15 40.1M
2021-01-05 21.85 22.80 21.70 22.80 38.3M
2021-01-04 23.00 23.00 21.60 21.60 49.6M