时代天使

6699
🏛️ 香港 →
62.85
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
09:30 62.70 62.70 61.70 61.75 19.1K
09:35 61.90 62.20 61.70 62.20 35.8K
09:40 62.05 62.20 62.00 62.05 15.8K
09:45 62.10 62.35 62.10 62.35 10.2K
09:50 62.30 62.35 62.15 62.15 16.0K
09:55 62.20 62.25 62.10 62.25 16.8K
10:00 62.40 62.45 62.30 62.30 6.6K
10:05 62.25 62.50 62.25 62.50 30.6K
10:10 62.45 62.45 62.40 62.40 2.2K
10:15 62.45 62.45 62.40 62.45 4.6K
10:20 62.40 62.45 62.40 62.40 11.2K
10:25 62.30 62.40 62.25 62.25 7.2K
10:30 62.35 62.35 62.30 62.35 6.0K
10:35 62.30 62.35 62.30 62.30 2.6K
10:40 62.35 62.35 62.30 62.30 5.0K
10:45 62.35 62.40 62.35 62.40 13.2K
10:50 62.35 62.35 62.35 62.35 3.0K
10:55 62.45 62.45 62.40 62.40 13.0K
11:00 62.35 63.00 62.35 63.00 75.6K
11:05 62.95 63.45 62.90 63.30 56.8K
11:10 63.15 63.15 62.95 63.10 9.2K
11:15 63.25 63.40 63.05 63.40 9.0K
11:20 63.50 63.75 63.40 63.55 50.8K
11:25 63.50 63.50 63.40 63.50 8.4K
11:30 63.55 63.55 63.30 63.30 7.8K
11:35 63.20 63.25 63.15 63.15 15.2K
11:40 63.20 63.20 63.20 63.20 4.8K
11:45 63.20 63.45 63.20 63.35 3.4K
11:50 63.40 63.40 63.35 63.35 2.2K
11:55 63.15 63.25 63.15 63.15 9.4K
13:00 63.10 63.30 63.10 63.30 24.6K
13:05 63.35 63.50 63.35 63.50 3.6K
13:10 63.45 63.45 63.35 63.35 5.4K
13:15 63.40 63.40 63.20 63.25 20.6K
13:20 63.20 63.35 63.20 63.35 7.0K
13:25 63.40 63.45 63.35 63.45 6.4K
13:30 63.50 63.50 63.40 63.40 7.8K
13:35 63.30 63.35 63.15 63.30 9.8K
13:40 63.25 63.30 63.15 63.20 10.0K
13:45 63.25 63.25 63.20 63.20 10.2K
13:50 63.25 63.25 63.20 63.20 12.0K
13:55 63.15 63.20 63.00 63.00 12.6K
14:00 63.05 63.05 62.90 62.90 7.8K
14:05 62.95 62.95 62.85 62.95 13.2K
14:15 63.00 63.00 62.95 62.95 8.8K
14:20 62.90 62.90 62.80 62.80 6.0K
14:25 62.90 62.90 62.80 62.80 7.8K
14:30 62.85 62.90 62.80 62.90 12.4K
14:35 62.95 63.00 62.90 63.00 13.0K
14:40 63.00 63.00 62.90 63.00 9.0K
14:45 63.10 63.10 63.00 63.05 5.2K
14:50 62.95 63.05 62.95 63.05 5.8K
14:55 62.95 63.10 62.95 63.05 11.8K
15:00 63.10 63.10 63.00 63.00 4.6K
15:05 62.85 62.85 62.85 62.85 8.2K
15:10 62.90 62.90 62.85 62.90 8.8K
15:15 62.85 62.85 62.60 62.70 18.4K
15:20 62.65 62.65 62.60 62.60 3.2K
15:25 62.65 63.00 62.65 62.80 17.8K
15:30 62.75 62.80 62.75 62.75 15.2K
15:35 62.70 62.75 62.70 62.70 5.4K
15:40 62.65 62.75 62.55 62.75 35.0K
15:45 62.65 62.75 62.65 62.75 23.6K
15:50 62.85 62.90 62.80 62.80 28.2K
15:55 62.85 62.95 62.80 62.85 30.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 62.70 63.75 61.70 62.85 0.9M
2025-09-25 63.00 63.75 61.60 62.75 1.4M
2025-09-24 64.45 64.45 62.45 63.00 1.0M
2025-09-23 64.65 64.80 62.75 64.45 1.0M
2025-09-22 66.20 66.90 64.00 64.70 1.2M
2025-09-19 66.10 67.00 65.25 66.00 0.4M
2025-09-18 67.75 68.70 65.30 66.55 1.1M
2025-09-17 67.60 67.75 65.25 67.20 0.8M
2025-09-16 68.30 68.50 65.40 67.50 1.2M
2025-09-15 67.05 68.50 66.75 68.30 0.7M
2025-09-12 69.60 70.90 67.40 67.95 1.5M
2025-09-11 69.70 70.10 66.60 69.80 1.1M
2025-09-10 70.00 71.80 69.45 71.00 0.8M
2025-09-09 71.75 71.75 69.45 71.00 0.8M
2025-09-08 72.00 74.20 70.70 71.80 1.4M
2025-09-05 72.50 72.85 69.60 72.05 1.4M
2025-09-04 71.50 73.40 69.60 72.05 1.5M
2025-09-03 68.41 72.03 68.41 71.04 0.8M
2025-09-02 72.13 72.13 68.90 70.00 0.9M
2025-09-01 72.38 75.26 71.29 72.38 1.5M
2025-08-29 69.05 74.52 67.71 71.98 2.6M
2025-08-28 71.54 72.33 66.77 68.66 2.2M
2025-08-27 75.80 77.00 71.05 71.80 2.0M
2025-08-26 69.50 76.25 66.65 75.10 9.0M
2025-08-25 66.05 68.80 66.05 68.10 1.7M
2025-08-22 65.80 67.20 64.45 66.25 1.4M
2025-08-21 65.70 66.70 63.40 65.85 1.9M
2025-08-20 67.50 68.00 65.20 65.75 1.1M
2025-08-19 69.85 70.20 67.05 67.45 1.7M
2025-08-18 67.50 72.80 67.50 69.85 2.7M
2025-08-15 66.10 68.00 65.10 67.50 1.2M
2025-08-14 67.05 68.30 65.90 66.05 1.5M
2025-08-13 66.00 67.60 65.75 67.30 1.8M
2025-08-12 66.00 69.75 65.20 65.65 2.2M
2025-08-11 65.60 66.25 62.85 65.65 1.7M
2025-08-08 67.05 67.05 63.20 64.80 1.9M
2025-08-07 67.50 68.35 65.40 67.05 3.8M
2025-08-06 62.80 71.40 62.80 67.60 13.4M
2025-08-05 56.95 57.35 55.85 57.15 0.4M
2025-08-04 55.60 57.00 54.60 56.95 0.7M
2025-08-01 59.85 59.85 55.80 56.15 1.5M
2025-07-31 58.10 60.70 57.40 59.00 1.8M
2025-07-30 58.50 60.85 57.05 58.10 2.3M
2025-07-29 57.65 58.05 56.00 58.05 0.8M
2025-07-28 59.35 59.40 57.30 58.00 0.8M
2025-07-25 57.75 61.80 57.75 58.35 3.4M
2025-07-24 56.90 58.00 55.90 57.60 1.3M
2025-07-23 52.80 56.70 52.80 55.90 1.7M
2025-07-22 53.00 53.50 52.45 52.75 0.5M
2025-07-21 53.70 54.10 52.35 53.35 0.4M
2025-07-18 53.30 54.35 52.40 52.95 0.7M
2025-07-17 52.80 53.65 52.00 53.65 0.8M
2025-07-16 55.50 55.60 51.60 52.10 1.6M
2025-07-15 55.60 55.65 54.50 55.05 0.7M
2025-07-14 54.75 55.15 54.40 54.90 0.4M
2025-07-11 54.80 55.85 54.55 54.75 0.5M
2025-07-10 55.50 55.90 54.75 54.80 0.2M
2025-07-09 55.30 56.60 54.30 55.00 0.7M
2025-07-08 54.75 55.10 54.10 54.90 0.6M
2025-07-07 57.20 57.20 54.50 55.60 0.6M
2025-07-04 57.95 57.95 55.70 57.05 0.4M
2025-07-03 59.00 59.00 57.10 57.65 0.2M
2025-07-02 56.90 58.90 56.65 57.80 0.5M
2025-06-30 57.25 57.80 56.15 56.55 0.4M
2025-06-27 57.00 57.65 56.10 57.35 0.3M
2025-06-26 58.05 58.05 56.40 57.00 0.3M
2025-06-25 57.80 58.45 57.15 57.45 0.5M
2025-06-24 56.00 58.00 55.65 57.65 0.4M
2025-06-23 53.95 56.10 53.95 56.05 0.2M
2025-06-20 54.45 55.60 53.75 55.35 0.5M
2025-06-19 56.50 56.80 53.90 54.45 0.6M
2025-06-18 57.00 57.15 55.85 56.80 0.3M
2025-06-17 56.90 58.55 56.75 57.55 0.4M
2025-06-16 57.65 58.30 56.40 58.00 0.4M
2025-06-13 58.30 58.50 57.00 57.65 0.6M
2025-06-12 57.55 59.50 57.55 58.65 0.7M
2025-06-11 57.40 58.50 57.35 57.85 0.5M
2025-06-10 57.35 58.65 56.70 57.40 1.0M
2025-06-09 56.55 58.60 55.80 57.35 0.9M
2025-06-06 55.30 57.30 53.80 56.00 0.8M
2025-06-05 55.05 56.40 54.70 55.50 0.7M
2025-06-04 55.40 57.75 54.95 55.50 1.4M
2025-06-03 53.80 56.55 53.55 55.60 1.1M
2025-06-02 55.00 55.00 52.10 53.15 0.4M
2025-05-30 55.20 57.15 55.20 56.30 0.8M
2025-05-29 54.70 57.35 53.20 56.00 1.2M
2025-05-28 54.40 54.95 52.95 53.20 0.4M
2025-05-27 55.10 56.85 54.45 54.70 0.4M
2025-05-26 57.51 57.51 55.17 55.42 0.5M
2025-05-23 54.97 57.90 54.33 56.76 1.2M
2025-05-22 53.48 55.42 52.74 54.97 0.6M
2025-05-21 54.43 54.92 52.84 53.24 0.5M
2025-05-20 53.38 55.47 53.38 54.38 0.3M
2025-05-19 53.90 54.80 53.00 54.40 0.4M
2025-05-16 54.20 54.25 53.30 53.85 0.2M
2025-05-15 55.35 55.35 53.15 53.90 0.3M
2025-05-14 54.70 55.20 53.50 54.65 0.4M
2025-05-13 54.80 55.65 53.00 53.70 0.8M
2025-05-12 53.05 55.10 52.65 54.80 0.9M
2025-05-09 52.20 54.60 51.45 52.95 0.7M
2025-05-08 51.25 52.95 50.85 52.20 0.6M
2025-05-07 51.20 52.15 50.65 51.55 0.6M
2025-05-06 49.55 51.00 49.20 50.50 0.5M
2025-05-02 48.65 50.30 47.60 50.20 0.2M
2025-04-30 49.00 49.70 48.30 48.65 0.7M
2025-04-29 48.65 49.25 48.30 48.70 0.6M
2025-04-28 51.35 51.35 49.15 49.20 0.6M
2025-04-25 50.55 51.70 49.65 49.80 0.6M
2025-04-24 50.65 51.00 49.00 50.55 0.6M
2025-04-23 48.75 51.25 48.75 50.65 1.1M
2025-04-22 46.85 49.25 46.85 48.95 0.9M
2025-04-17 46.00 47.30 45.75 46.80 0.3M
2025-04-16 49.20 49.55 46.00 46.65 0.6M
2025-04-15 49.75 50.90 48.00 48.65 0.4M
2025-04-14 49.70 50.10 47.95 49.60 1.0M
2025-04-11 48.45 48.75 46.90 47.90 0.8M
2025-04-10 49.00 50.60 48.15 48.45 1.2M
2025-04-09 48.35 48.35 46.30 47.20 1.4M
2025-04-08 48.45 50.70 47.50 49.00 1.0M
2025-04-07 53.40 53.40 47.25 48.05 2.1M
2025-04-03 55.50 56.55 54.35 55.55 0.6M
2025-04-02 57.50 57.50 55.55 56.15 0.5M
2025-04-01 56.30 58.20 55.70 56.80 1.0M
2025-03-31 56.30 57.50 53.95 55.25 0.9M
2025-03-28 58.05 58.40 56.45 56.90 0.7M
2025-03-27 57.60 58.45 55.70 58.00 1.1M
2025-03-26 58.85 58.85 55.50 57.20 1.1M
2025-03-25 60.60 60.65 57.20 58.00 2.5M
2025-03-24 62.05 63.35 60.30 61.40 1.3M
2025-03-21 69.35 69.35 61.45 63.85 5.2M
2025-03-20 71.45 73.20 70.20 71.10 1.3M
2025-03-19 71.15 72.50 70.10 71.85 1.4M
2025-03-18 70.90 73.40 69.85 71.15 1.9M
2025-03-17 68.00 74.45 68.00 69.70 3.6M
2025-03-14 63.95 66.80 62.50 65.70 1.1M
2025-03-13 64.80 65.45 62.40 63.35 0.4M
2025-03-12 63.40 65.95 62.60 64.20 1.2M
2025-03-11 60.05 62.75 59.80 62.65 0.5M
2025-03-10 63.70 63.95 59.80 60.50 1.0M
2025-03-07 62.85 63.50 61.75 62.40 0.7M
2025-03-06 63.90 63.90 61.15 62.45 1.3M
2025-03-05 60.95 62.90 60.95 62.40 0.3M
2025-03-04 60.85 62.95 59.85 61.65 0.5M
2025-03-03 62.00 63.00 59.70 61.60 0.8M
2025-02-28 62.90 64.50 60.80 61.70 0.6M
2025-02-27 64.80 67.00 62.80 64.15 0.7M
2025-02-26 61.10 64.75 61.10 63.45 0.8M
2025-02-25 63.15 64.00 61.15 63.00 0.9M
2025-02-24 62.60 65.35 60.70 63.75 1.1M
2025-02-21 60.20 63.25 60.20 62.60 1.2M
2025-02-20 58.80 60.90 58.75 60.00 1.0M
2025-02-19 58.25 60.35 57.50 59.00 0.7M
2025-02-18 57.90 59.25 57.70 58.60 0.7M
2025-02-17 58.70 60.95 58.05 58.15 0.9M
2025-02-14 59.30 60.25 57.70 58.60 1.4M
2025-02-13 59.00 60.00 57.35 57.45 0.8M
2025-02-12 59.80 59.95 57.80 59.35 0.6M
2025-02-11 61.35 61.35 57.90 59.35 0.5M
2025-02-10 61.35 62.90 59.65 60.00 0.9M
2025-02-07 61.80 63.60 60.05 60.65 1.0M
2025-02-06 58.50 62.15 58.30 61.35 1.2M
2025-02-05 54.00 59.25 52.50 56.90 1.2M
2025-02-04 52.85 53.90 52.50 53.35 0.1M
2025-02-03 54.65 54.65 51.90 52.55 0.1M
2025-01-28 54.00 54.60 53.50 54.60 0.0M
2025-01-27 53.35 54.95 53.35 53.95 0.2M
2025-01-24 53.85 53.85 52.15 52.95 0.4M
2025-01-23 54.10 54.10 52.60 52.85 0.2M
2025-01-22 52.95 53.25 51.75 53.10 0.5M
2025-01-21 54.20 54.20 51.50 52.80 0.3M
2025-01-20 53.85 54.15 52.45 52.45 0.3M
2025-01-17 52.90 53.30 51.45 52.50 0.5M
2025-01-16 53.30 54.90 52.15 52.75 0.4M
2025-01-15 52.20 53.05 51.60 52.75 0.2M
2025-01-14 52.75 53.95 52.05 52.05 0.5M
2025-01-13 52.60 52.70 50.75 52.45 0.8M
2025-01-10 53.60 53.60 52.00 52.75 0.4M
2025-01-09 53.50 54.00 53.20 53.80 0.2M
2025-01-08 55.30 55.40 52.75 53.50 0.3M
2025-01-07 56.05 56.05 54.40 55.30 0.2M
2025-01-06 56.00 56.00 54.20 55.55 0.2M
2025-01-03 58.00 58.65 54.50 55.45 0.5M
2025-01-02 58.40 59.10 57.10 57.95 0.3M