尚乘数科

HKD
🏛️ 美国 →
1.84
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
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 10.32 10.32 9.50 10.00 0.3M
2022-12-29 10.40 11.20 10.22 10.25 0.5M
2022-12-28 12.09 12.12 10.30 10.35 0.4M
2022-12-27 12.60 12.94 12.09 12.19 0.1M
2022-12-23 13.00 13.09 12.60 12.67 0.1M
2022-12-22 12.80 13.16 12.67 12.91 0.2M
2022-12-21 13.87 13.87 13.00 13.06 0.2M
2022-12-20 13.10 13.20 12.80 13.06 0.2M
2022-12-19 13.90 15.26 12.63 13.20 0.3M
2022-12-16 13.78 15.41 13.70 14.00 0.3M
2022-12-15 15.92 16.09 14.07 14.16 0.4M
2022-12-14 17.00 17.10 15.62 16.08 0.3M
2022-12-13 17.00 17.10 16.90 17.01 0.3M
2022-12-12 17.00 17.44 16.62 17.00 0.2M
2022-12-09 17.91 18.03 17.20 17.20 0.2M
2022-12-08 18.00 18.43 17.83 18.00 0.3M
2022-12-07 17.47 18.45 16.77 18.11 0.9M
2022-12-06 17.25 17.38 15.75 17.00 0.3M
2022-12-05 17.50 18.00 16.88 17.42 0.3M
2022-12-02 17.71 17.81 17.21 17.50 0.2M
2022-12-01 18.00 18.50 17.40 18.00 0.4M
2022-11-30 18.00 20.30 17.25 18.00 1.7M
2022-11-29 18.00 18.48 16.82 18.10 0.8M
2022-11-28 18.00 18.28 17.90 18.01 0.4M
2022-11-25 18.00 18.37 17.93 18.05 0.3M
2022-11-23 18.01 18.46 17.91 18.06 0.3M
2022-11-22 18.01 18.61 17.51 18.03 0.3M
2022-11-21 18.00 18.42 17.85 18.08 0.3M
2022-11-18 18.00 18.50 17.80 18.00 0.5M
2022-11-17 18.00 18.75 16.80 18.10 0.7M
2022-11-16 19.24 19.24 17.81 18.00 0.4M
2022-11-15 17.59 19.90 17.40 18.01 1.5M
2022-11-14 17.29 17.70 16.36 17.20 0.4M
2022-11-11 17.10 17.80 16.78 17.20 0.7M
2022-11-10 17.28 18.12 16.70 17.12 0.7M
2022-11-09 16.00 18.15 15.75 17.25 0.9M
2022-11-08 16.25 16.89 15.84 16.50 0.7M
2022-11-07 18.47 19.95 16.80 17.64 1.0M
2022-11-04 21.21 23.80 17.72 18.35 1.3M
2022-11-03 18.20 19.00 17.34 19.00 0.4M
2022-11-02 19.70 20.36 18.30 19.00 0.4M
2022-11-01 20.45 22.42 19.01 19.69 0.5M
2022-10-31 20.99 26.52 20.20 20.44 1.3M
2022-10-28 21.00 21.17 20.00 20.47 0.4M
2022-10-27 23.34 23.54 20.00 20.42 0.6M
2022-10-26 24.02 24.38 23.02 23.69 0.4M
2022-10-25 23.30 25.25 23.11 23.61 0.4M
2022-10-24 26.20 26.82 22.71 23.00 0.6M
2022-10-21 27.35 28.80 26.51 27.98 0.3M
2022-10-20 27.00 31.96 27.00 28.00 0.6M
2022-10-19 29.43 30.39 27.00 27.11 0.4M
2022-10-18 30.50 32.99 29.00 30.15 0.6M
2022-10-17 30.30 33.00 30.00 30.50 0.4M
2022-10-14 33.30 35.57 29.99 30.54 0.9M
2022-10-13 34.00 36.50 32.00 32.79 0.8M
2022-10-12 49.20 52.50 36.09 38.79 2.1M
2022-10-11 30.49 56.01 26.36 41.15 3.4M
2022-10-10 38.90 38.90 30.42 30.42 0.3M
2022-10-07 43.00 45.00 37.00 37.66 0.3M
2022-10-06 44.90 53.00 43.05 43.31 0.6M
2022-10-05 48.59 48.59 43.59 43.75 0.2M
2022-10-04 49.44 51.59 47.00 48.25 0.2M
2022-10-03 51.00 52.49 46.18 48.50 0.3M
2022-09-30 51.50 51.50 46.11 46.80 0.2M
2022-09-29 55.64 61.93 50.00 51.00 0.3M
2022-09-28 57.00 58.51 53.00 55.19 0.3M
2022-09-27 64.25 70.00 58.31 59.54 0.5M
2022-09-26 60.11 80.00 59.21 65.00 0.7M
2022-09-23 64.60 67.99 56.70 63.59 0.3M
2022-09-22 77.68 78.89 64.00 69.05 0.4M
2022-09-21 78.99 104.60 66.27 72.90 1.7M
2022-09-20 85.70 94.00 72.00 72.50 0.4M
2022-09-19 102.00 109.97 80.01 92.00 0.4M
2022-09-16 137.15 184.00 97.50 108.00 1.1M
2022-09-15 250.00 385.00 112.04 134.69 1.5M
2022-09-14 46.01 287.00 46.01 189.42 1.6M
2022-09-13 58.10 58.10 45.02 46.00 0.0M
2022-09-12 61.00 61.00 58.33 58.33 0.0M
2022-09-09 66.00 66.00 50.96 61.00 0.0M
2022-09-08 62.40 66.00 60.00 62.35 0.0M
2022-09-07 66.88 67.99 55.70 63.27 0.0M
2022-09-06 104.00 104.00 66.20 68.95 0.0M
2022-09-02 116.98 127.63 100.00 100.01 0.0M
2022-09-01 128.00 189.00 110.00 112.20 0.1M
2022-08-31 102.00 123.00 102.00 119.77 0.0M
2022-08-30 128.32 128.32 101.00 105.00 0.0M
2022-08-29 156.80 156.80 138.01 138.50 0.0M
2022-08-26 168.30 171.00 160.02 165.00 0.0M
2022-08-25 171.05 188.00 170.00 171.00 0.0M
2022-08-24 176.28 180.45 171.90 171.90 0.0M
2022-08-23 183.00 183.00 180.10 180.10 0.0M
2022-08-22 186.88 188.00 175.06 185.00 0.0M
2022-08-19 182.71 184.75 170.00 170.00 0.0M
2022-08-18 182.57 210.00 180.00 190.00 0.1M
2022-08-17 199.00 200.48 180.00 186.93 0.0M
2022-08-16 188.85 192.80 170.00 181.02 0.0M
2022-08-15 194.00 218.00 190.00 192.50 0.0M
2022-08-12 219.99 219.99 185.00 192.27 0.0M
2022-08-11 265.00 265.00 205.00 214.00 0.1M
2022-08-10 203.00 225.57 160.00 217.60 0.1M
2022-08-09 499.00 499.00 194.53 212.00 0.1M
2022-08-08 540.00 610.00 405.00 405.00 0.0M
2022-08-05 919.74 919.74 675.00 721.23 0.1M
2022-08-04 1,108.80 1,108.80 545.01 800.00 0.1M
2022-08-03 1,900.00 2,117.80 975.00 1,100.00 0.1M
2022-08-02 930.00 2,555.30 668.01 1,679.00 0.4M
2022-08-01 335.50 767.03 278.51 742.00 0.4M
2022-07-29 163.40 485.00 145.00 400.25 1.5M
2022-07-28 71.03 198.50 69.56 180.00 2.4M
2022-07-27 51.28 79.90 49.08 76.69 1.3M
2022-07-26 41.65 59.00 37.55 56.31 0.9M
2022-07-25 57.70 57.70 38.50 43.85 1.2M
2022-07-22 19.71 70.98 19.71 68.00 2.4M
2022-07-21 21.15 22.70 18.29 20.32 0.4M
2022-07-20 22.01 23.30 19.55 20.70 0.4M
2022-07-19 31.74 33.03 13.52 24.88 2.3M
2022-07-18 22.44 29.50 22.10 27.80 0.8M
2022-07-15 13.00 19.70 12.05 16.21 0.3M