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
2022-12-30 6.90 6.90 6.50 6.65 54.2M
2022-12-29 6.98 6.99 6.60 6.74 101.2M
2022-12-28 6.92 7.19 6.72 7.06 121.4M
2022-12-23 7.32 7.45 6.98 7.09 89.5M
2022-12-22 7.53 7.80 7.33 7.46 93.6M
2022-12-21 7.24 7.62 7.18 7.35 73.5M
2022-12-20 7.22 7.46 7.08 7.20 104.2M
2022-12-19 8.16 8.33 7.15 7.39 179.6M
2022-12-16 7.80 8.36 7.57 8.05 133.9M
2022-12-15 8.08 8.14 7.52 7.89 123.8M
2022-12-14 8.90 8.92 7.75 8.13 287.2M
2022-12-13 9.30 9.63 8.68 8.75 154.1M
2022-12-12 9.50 9.70 8.77 9.16 182.7M
2022-12-09 10.08 10.14 9.20 9.40 261.2M
2022-12-08 8.78 9.96 8.58 9.83 274.5M
2022-12-07 8.69 9.50 8.35 8.47 305.2M
2022-12-06 8.35 9.60 8.31 8.53 292.5M
2022-12-05 7.68 8.95 7.68 8.69 289.4M
2022-12-02 6.61 7.55 6.61 7.25 274.6M
2022-12-01 6.70 7.00 6.48 6.61 164.3M
2022-11-30 6.10 6.41 5.95 6.39 134.5M
2022-11-29 5.74 6.24 5.74 6.10 136.3M
2022-11-28 5.40 5.61 5.24 5.56 51.2M
2022-11-25 5.60 5.60 5.39 5.57 44.4M
2022-11-24 5.62 5.67 5.50 5.62 37.8M
2022-11-23 5.62 5.66 5.26 5.60 65.8M
2022-11-22 5.56 5.83 5.46 5.56 79.9M
2022-11-21 5.59 5.67 5.45 5.63 62.0M
2022-11-18 5.83 6.26 5.78 5.88 188.7M
2022-11-17 5.66 5.76 5.35 5.63 150.0M
2022-11-16 5.77 6.50 5.60 5.90 309.1M
2022-11-15 5.02 5.75 4.93 5.72 240.7M
2022-11-14 4.56 5.20 4.43 5.00 216.0M
2022-11-11 4.25 4.38 4.15 4.32 87.3M
2022-11-10 3.97 3.98 3.88 3.94 33.0M
2022-11-09 4.19 4.28 3.96 4.03 71.0M
2022-11-08 4.27 4.27 4.10 4.18 46.4M
2022-11-07 4.04 4.26 3.95 4.21 70.8M
2022-11-04 3.82 4.21 3.82 4.04 106.7M
2022-11-03 3.70 3.84 3.67 3.79 44.6M
2022-11-02 3.59 3.91 3.57 3.85 66.6M
2022-11-01 3.41 3.66 3.36 3.64 91.5M
2022-10-31 3.41 3.55 3.30 3.32 61.1M
2022-10-28 3.62 3.62 3.31 3.39 74.4M
2022-10-27 3.75 3.78 3.60 3.62 66.5M
2022-10-26 3.40 3.67 3.35 3.58 104.2M
2022-10-25 3.15 3.34 3.00 3.29 94.7M
2022-10-24 3.44 3.50 3.00 3.04 119.9M
2022-10-21 3.59 3.63 3.53 3.57 34.6M
2022-10-20 3.45 3.58 3.32 3.52 49.4M
2022-10-19 3.60 3.67 3.49 3.51 46.4M
2022-10-18 3.40 3.65 3.35 3.62 84.1M
2022-10-17 3.26 3.39 3.16 3.31 72.2M
2022-10-14 3.33 3.40 3.25 3.32 89.2M
2022-10-13 3.55 3.63 3.24 3.27 77.9M
2022-10-12 3.55 3.71 3.44 3.58 51.8M
2022-10-11 3.55 3.63 3.45 3.56 29.8M
2022-10-10 3.55 3.65 3.50 3.59 28.4M
2022-10-07 3.80 3.81 3.62 3.66 19.5M
2022-10-06 3.90 3.90 3.79 3.84 12.8M
2022-10-05 3.87 3.94 3.80 3.91 36.1M
2022-10-03 3.52 3.73 3.52 3.62 13.2M
2022-09-30 3.62 3.66 3.54 3.60 21.9M
2022-09-29 3.83 3.83 3.59 3.63 26.1M
2022-09-28 3.80 3.80 3.66 3.70 29.4M
2022-09-27 3.75 3.82 3.68 3.80 26.6M
2022-09-26 3.60 3.83 3.57 3.76 51.3M
2022-09-23 3.76 3.77 3.62 3.65 38.6M
2022-09-22 3.72 3.79 3.71 3.77 44.7M
2022-09-21 3.96 3.96 3.79 3.85 40.8M
2022-09-20 3.93 4.04 3.93 3.98 27.2M
2022-09-19 4.03 4.04 3.90 3.92 47.5M
2022-09-16 4.27 4.27 4.01 4.03 71.3M
2022-09-15 4.30 4.34 4.23 4.27 25.9M
2022-09-14 4.36 4.42 4.28 4.30 29.9M
2022-09-13 4.42 4.56 4.41 4.51 35.8M
2022-09-09 4.29 4.44 4.25 4.41 40.7M
2022-09-08 4.25 4.33 4.20 4.24 25.8M
2022-09-07 4.25 4.26 4.15 4.23 32.0M
2022-09-06 4.44 4.48 4.20 4.31 39.4M
2022-09-05 4.45 4.53 4.37 4.43 30.5M
2022-09-02 4.46 4.65 4.39 4.47 60.4M
2022-09-01 4.47 4.55 4.35 4.41 35.6M
2022-08-31 4.30 4.60 4.29 4.55 46.9M
2022-08-30 4.55 4.55 4.29 4.41 34.6M
2022-08-29 4.46 4.56 4.42 4.53 25.5M
2022-08-26 4.56 4.63 4.53 4.56 37.0M
2022-08-25 4.50 4.51 4.30 4.48 31.5M
2022-08-24 4.42 4.42 4.21 4.28 43.2M
2022-08-23 4.40 4.41 4.28 4.38 24.3M
2022-08-22 4.32 4.46 4.29 4.40 40.3M
2022-08-19 4.40 4.43 4.30 4.34 30.3M
2022-08-18 4.55 4.55 4.39 4.42 26.9M
2022-08-17 4.56 4.60 4.49 4.55 19.8M
2022-08-16 4.70 4.74 4.50 4.59 29.0M
2022-08-15 4.58 4.80 4.58 4.70 20.0M
2022-08-12 4.67 4.68 4.53 4.67 28.3M
2022-08-11 4.60 4.64 4.52 4.64 28.7M
2022-08-10 4.64 4.64 4.42 4.50 35.5M
2022-08-09 4.78 4.79 4.63 4.65 23.2M
2022-08-08 4.73 4.76 4.62 4.74 18.5M
2022-08-05 4.84 4.86 4.71 4.75 27.4M
2022-08-04 4.61 4.85 4.61 4.75 50.4M
2022-08-03 4.58 4.66 4.46 4.49 26.6M
2022-08-02 4.52 4.60 4.33 4.51 55.5M
2022-08-01 4.60 4.71 4.51 4.68 34.1M
2022-07-29 5.00 5.04 4.61 4.72 91.5M
2022-07-28 5.13 5.14 5.00 5.02 44.0M
2022-07-27 5.10 5.17 5.02 5.08 28.4M
2022-07-26 5.18 5.24 5.06 5.20 24.3M
2022-07-25 5.08 5.14 4.98 5.13 26.0M
2022-07-22 5.24 5.26 5.06 5.15 31.5M
2022-07-21 5.27 5.33 5.15 5.21 32.8M
2022-07-20 5.30 5.47 5.26 5.28 49.8M
2022-07-19 5.19 5.27 5.09 5.17 26.8M
2022-07-18 5.10 5.23 4.90 5.21 47.2M
2022-07-15 5.24 5.31 4.96 5.03 58.0M
2022-07-14 5.18 5.47 5.17 5.32 67.3M
2022-07-13 5.15 5.29 5.12 5.18 38.6M
2022-07-12 5.13 5.27 5.07 5.13 68.2M
2022-07-11 5.52 5.52 5.22 5.31 58.0M
2022-07-08 5.74 5.78 5.44 5.53 64.9M
2022-07-07 5.64 5.67 5.40 5.63 50.6M
2022-07-06 5.79 5.99 5.51 5.70 94.9M
2022-07-05 5.60 5.95 5.58 5.74 116.1M
2022-07-04 5.32 5.54 5.27 5.48 61.5M
2022-06-30 5.40 5.58 5.31 5.40 73.5M
2022-06-29 5.62 5.72 5.35 5.48 105.2M
2022-06-28 5.60 5.80 5.48 5.76 109.3M
2022-06-27 5.39 5.80 5.33 5.76 202.3M
2022-06-24 5.10 5.29 5.07 5.21 125.2M
2022-06-23 4.80 5.07 4.68 4.98 188.6M
2022-06-22 5.40 5.40 4.62 4.79 340.4M
2022-06-21 5.10 5.65 4.95 5.56 227.9M
2022-06-20 4.97 4.98 4.83 4.96 68.3M
2022-06-17 4.71 4.93 4.60 4.91 90.1M
2022-06-16 4.99 5.05 4.59 4.67 103.3M
2022-06-15 4.78 5.03 4.78 4.92 106.1M
2022-06-14 4.50 4.85 4.50 4.74 74.9M
2022-06-13 4.87 4.99 4.63 4.68 121.2M
2022-06-10 4.74 5.10 4.52 5.07 192.1M
2022-06-09 4.95 5.10 4.78 4.82 194.8M
2022-06-08 4.46 4.89 4.40 4.83 240.6M
2022-06-07 4.00 4.36 3.97 4.33 165.0M
2022-06-06 3.94 4.07 3.88 4.03 86.7M
2022-06-02 3.93 3.97 3.88 3.92 61.4M
2022-06-01 4.00 4.00 3.88 4.00 76.2M
2022-05-31 3.90 4.07 3.84 4.00 187.6M
2022-05-30 3.77 3.93 3.76 3.91 165.4M
2022-05-27 3.84 3.93 3.69 3.70 131.7M
2022-05-26 3.94 3.99 3.69 3.70 159.0M
2022-05-25 3.87 3.97 3.78 3.80 81.7M
2022-05-24 4.01 4.04 3.82 3.87 64.8M
2022-05-23 4.31 4.36 3.96 4.00 126.3M
2022-05-20 4.33 4.45 4.26 4.43 53.6M
2022-05-19 4.20 4.25 4.12 4.19 44.8M
2022-05-18 4.48 4.48 4.30 4.41 39.2M
2022-05-17 4.22 4.45 4.18 4.43 59.9M
2022-05-16 4.17 4.37 4.08 4.12 63.7M
2022-05-13 3.90 4.15 3.88 4.12 89.6M
2022-05-12 3.78 3.86 3.71 3.72 32.0M
2022-05-11 3.62 4.01 3.61 3.85 51.3M
2022-05-10 3.52 3.76 3.50 3.71 52.5M
2022-05-06 3.96 3.96 3.76 3.79 61.8M
2022-05-05 4.20 4.26 4.08 4.14 45.4M
2022-05-04 4.35 4.39 4.02 4.08 43.0M
2022-05-03 4.43 4.58 4.27 4.41 43.9M
2022-04-29 3.94 4.61 3.88 4.55 82.7M
2022-04-28 4.03 4.05 3.78 4.03 51.5M
2022-04-27 3.94 4.09 3.87 3.99 47.5M
2022-04-26 3.99 4.16 3.94 4.00 33.2M
2022-04-25 3.92 4.00 3.81 3.88 26.1M
2022-04-22 4.01 4.12 3.91 4.07 44.6M
2022-04-21 4.29 4.29 4.08 4.12 49.4M
2022-04-20 4.51 4.54 4.33 4.39 32.0M
2022-04-19 4.62 4.68 4.43 4.51 41.4M
2022-04-14 4.73 4.82 4.62 4.80 24.0M
2022-04-13 4.72 4.77 4.57 4.66 26.0M
2022-04-12 4.81 4.86 4.51 4.71 39.2M
2022-04-11 4.91 4.93 4.65 4.71 36.3M
2022-04-08 4.95 5.00 4.79 4.95 28.0M
2022-04-07 5.20 5.40 4.95 5.00 46.1M
2022-04-06 5.17 5.30 5.12 5.20 64.9M
2022-04-04 5.08 5.46 4.96 5.43 58.1M
2022-04-01 4.96 4.99 4.76 4.97 32.2M
2022-03-31 5.20 5.20 4.94 5.08 48.2M
2022-03-30 5.26 5.31 5.09 5.22 73.9M
2022-03-29 4.82 5.18 4.82 5.11 79.8M
2022-03-28 4.55 4.81 4.40 4.72 83.0M
2022-03-25 4.98 5.01 4.46 4.55 66.9M
2022-03-24 5.05 5.23 4.99 5.01 62.1M
2022-03-23 5.08 5.39 5.01 5.07 86.4M
2022-03-22 4.62 5.05 4.52 5.02 94.5M
2022-03-21 4.88 4.88 4.60 4.62 56.7M
2022-03-18 4.66 4.68 4.28 4.61 71.1M
2022-03-17 4.80 4.91 4.54 4.73 144.5M
2022-03-16 3.52 4.27 3.37 4.21 151.8M
2022-03-15 3.58 3.82 3.28 3.30 145.8M
2022-03-14 4.12 4.21 3.74 3.76 81.1M
2022-03-11 4.19 4.40 3.99 4.25 82.4M
2022-03-10 4.49 4.54 4.32 4.35 57.6M
2022-03-09 4.47 4.47 4.21 4.37 76.2M
2022-03-08 4.89 4.89 4.44 4.47 58.4M
2022-03-07 4.76 4.92 4.66 4.79 39.9M
2022-03-04 5.00 5.07 4.90 4.95 49.3M
2022-03-03 5.28 5.32 5.10 5.14 24.4M
2022-03-02 5.40 5.45 5.22 5.28 24.3M
2022-03-01 5.44 5.53 5.34 5.47 20.5M
2022-02-28 5.33 5.45 5.20 5.44 31.3M
2022-02-25 5.12 5.41 5.12 5.33 48.5M
2022-02-24 5.26 5.36 4.97 5.08 66.4M
2022-02-23 5.59 5.61 5.41 5.43 44.9M
2022-02-22 5.82 5.85 5.53 5.59 46.7M
2022-02-21 5.82 6.05 5.82 5.87 22.5M
2022-02-18 6.01 6.13 5.93 5.94 22.9M
2022-02-17 6.04 6.11 5.94 6.06 17.4M
2022-02-16 6.12 6.13 5.95 6.04 25.4M
2022-02-15 5.85 6.03 5.85 6.03 23.3M
2022-02-14 5.95 6.02 5.80 5.93 26.0M
2022-02-11 6.00 6.17 5.91 6.03 30.9M
2022-02-10 6.06 6.13 5.96 6.10 47.3M
2022-02-09 5.98 6.01 5.81 5.91 38.8M
2022-02-08 6.15 6.18 5.76 5.78 60.1M
2022-02-07 6.12 6.29 6.02 6.25 29.2M
2022-02-04 5.96 6.16 5.75 6.16 35.4M
2022-01-31 5.92 5.96 5.77 5.83 17.1M
2022-01-28 6.06 6.07 5.81 5.92 29.3M
2022-01-27 6.10 6.10 5.70 5.99 50.5M
2022-01-26 6.37 6.47 6.21 6.26 34.9M
2022-01-25 6.61 6.83 6.25 6.37 45.5M
2022-01-24 6.79 6.95 6.68 6.85 32.5M
2022-01-21 6.83 7.14 6.82 6.94 47.0M
2022-01-20 6.49 7.00 6.32 6.98 49.3M
2022-01-19 6.58 6.64 6.39 6.49 21.4M
2022-01-18 6.60 6.79 6.50 6.55 21.5M
2022-01-17 6.80 6.91 6.51 6.60 38.0M
2022-01-14 6.74 6.90 6.53 6.89 29.5M
2022-01-13 7.35 7.37 6.76 6.78 52.5M
2022-01-12 7.22 7.38 7.11 7.29 43.4M
2022-01-11 6.82 7.26 6.76 7.03 68.6M
2022-01-10 6.26 7.16 6.21 6.96 119.3M
2022-01-07 5.98 6.37 5.81 6.28 72.7M
2022-01-06 5.76 5.90 5.52 5.87 55.8M
2022-01-05 6.13 6.16 5.75 5.77 65.1M
2022-01-04 6.30 6.33 6.13 6.23 27.3M
2022-01-03 6.59 6.59 6.16 6.23 31.9M