蓝月亮集团

6993
🏛️ 香港 →
3.23
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 3.34 3.34 3.31 3.31 129.0K
09:35 3.30 3.31 3.27 3.31 270.0K
09:40 3.30 3.32 3.30 3.30 132.0K
09:45 3.29 3.31 3.28 3.31 360.0K
09:50 3.30 3.32 3.30 3.30 65.0K
09:55 3.31 3.32 3.28 3.29 239.5K
10:00 3.28 3.29 3.28 3.28 27.5K
10:05 3.29 3.29 3.26 3.26 157.0K
10:10 3.27 3.27 3.25 3.26 318.5K
10:15 3.27 3.28 3.27 3.27 154.0K
10:20 3.27 3.27 3.25 3.25 93.5K
10:25 3.24 3.25 3.23 3.23 401.0K
10:30 3.24 3.25 3.24 3.24 116.0K
10:35 3.25 3.26 3.25 3.26 62.0K
10:40 3.27 3.27 3.26 3.27 29.5K
10:50 3.26 3.26 3.24 3.25 159.5K
10:55 3.24 3.24 3.24 3.24 0.5K
11:00 3.25 3.26 3.24 3.26 102.5K
11:05 3.25 3.25 3.24 3.25 29.5K
11:10 3.24 3.24 3.24 3.24 399.5K
11:15 3.26 3.26 3.25 3.25 24.5K
11:20 3.24 3.24 3.23 3.23 758.5K
11:25 3.24 3.24 3.24 3.24 65.5K
11:30 3.25 3.26 3.25 3.26 83.0K
11:35 3.25 3.25 3.25 3.25 61.5K
13:00 3.26 3.26 3.26 3.26 127.5K
13:15 3.25 3.25 3.25 3.25 48.5K
13:20 3.24 3.24 3.24 3.24 1.0K
13:25 3.25 3.26 3.24 3.26 33.0K
13:30 3.25 3.25 3.25 3.25 17.5K
13:35 3.24 3.24 3.24 3.24 19.0K
13:40 3.25 3.25 3.23 3.23 21.0K
13:45 3.24 3.24 3.24 3.24 1.0K
13:50 3.23 3.24 3.23 3.24 29.5K
13:55 3.25 3.25 3.25 3.25 82.5K
14:05 3.26 3.26 3.26 3.26 1.0K
14:10 3.25 3.26 3.25 3.26 88.5K
14:15 3.25 3.25 3.25 3.25 0.5K
14:20 3.26 3.26 3.25 3.25 26.0K
14:30 3.26 3.26 3.26 3.26 56.5K
14:45 3.27 3.27 3.27 3.27 12.5K
14:50 3.26 3.27 3.26 3.26 68.0K
14:55 3.27 3.27 3.26 3.26 2.5K
15:00 3.25 3.26 3.25 3.26 22.5K
15:05 3.27 3.27 3.27 3.27 24.0K
15:15 3.26 3.26 3.26 3.26 36.5K
15:20 3.27 3.27 3.27 3.27 146.0K
15:30 3.26 3.27 3.26 3.26 43.5K
15:35 3.27 3.27 3.26 3.27 20.5K
15:40 3.26 3.27 3.26 3.27 43.0K
15:45 3.28 3.28 3.28 3.28 83.5K
15:50 3.29 3.29 3.28 3.29 115.5K
15:55 3.30 3.30 3.27 3.27 123.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 3.28 3.32 3.22 3.23 3.0M
2025-09-25 3.32 3.32 3.23 3.28 5.3M
2025-09-24 3.32 3.37 3.27 3.32 4.7M
2025-09-23 3.38 3.38 3.23 3.27 5.5M
2025-09-22 3.44 3.52 3.33 3.33 12.1M
2025-09-19 3.57 3.57 3.27 3.45 33.6M
2025-09-18 3.41 4.25 3.40 3.62 116.7M
2025-09-17 3.46 3.46 3.33 3.37 9.8M
2025-09-16 3.44 3.75 3.34 3.46 23.9M
2025-09-15 3.38 3.62 3.27 3.46 17.0M
2025-09-12 3.36 3.53 3.33 3.35 9.3M
2025-09-11 3.40 3.44 3.28 3.34 7.6M
2025-09-10 3.25 3.58 3.21 3.40 9.8M
2025-09-09 3.35 3.49 3.20 3.25 6.6M
2025-09-08 3.34 3.41 3.13 3.35 7.4M
2025-09-05 3.22 3.33 3.20 3.26 3.2M
2025-09-04 3.30 3.30 3.21 3.22 0.9M
2025-09-03 3.27 3.33 3.27 3.30 1.4M
2025-09-02 3.31 3.33 3.26 3.27 1.1M
2025-09-01 3.33 3.39 3.29 3.33 1.4M
2025-08-29 3.32 3.38 3.31 3.33 1.3M
2025-08-28 3.39 3.41 3.28 3.31 2.0M
2025-08-27 3.58 3.58 3.40 3.40 2.7M
2025-08-26 3.67 3.67 3.37 3.59 8.5M
2025-08-25 3.73 3.85 3.66 3.67 2.0M
2025-08-22 3.74 3.76 3.67 3.71 1.1M
2025-08-21 3.79 3.85 3.73 3.73 0.8M
2025-08-20 3.80 3.82 3.70 3.79 0.9M
2025-08-19 3.76 3.85 3.74 3.79 0.9M
2025-08-18 3.73 3.77 3.69 3.75 1.1M
2025-08-15 3.77 3.77 3.68 3.72 1.0M
2025-08-14 3.79 3.79 3.69 3.77 1.2M
2025-08-13 3.68 3.79 3.64 3.78 1.3M
2025-08-12 3.69 3.69 3.64 3.68 1.5M
2025-08-11 3.71 3.78 3.68 3.68 0.5M
2025-08-08 3.78 3.84 3.70 3.75 1.1M
2025-08-07 3.63 3.83 3.63 3.80 1.2M
2025-08-06 3.66 3.68 3.60 3.63 0.7M
2025-08-05 3.70 3.70 3.63 3.68 0.8M
2025-08-04 3.78 3.78 3.67 3.68 1.5M
2025-08-01 3.81 3.84 3.77 3.78 0.4M
2025-07-31 3.83 3.87 3.79 3.79 0.6M
2025-07-30 3.98 3.98 3.83 3.85 0.8M
2025-07-29 3.93 3.93 3.88 3.92 0.4M
2025-07-28 4.00 4.01 3.91 3.93 1.1M
2025-07-25 4.07 4.09 4.01 4.02 0.9M
2025-07-24 4.07 4.13 4.05 4.13 0.9M
2025-07-23 4.19 4.21 4.05 4.07 1.6M
2025-07-22 4.26 4.26 4.19 4.20 0.7M
2025-07-21 4.17 4.27 4.17 4.27 0.7M
2025-07-18 4.28 4.31 4.17 4.17 1.2M
2025-07-17 4.22 4.34 4.14 4.33 2.4M
2025-07-16 4.12 4.26 4.09 4.24 3.0M
2025-07-15 4.09 4.14 4.00 4.12 1.2M
2025-07-14 4.12 4.12 4.06 4.11 1.1M
2025-07-11 4.17 4.20 4.12 4.15 0.7M
2025-07-10 4.10 4.18 4.04 4.17 1.4M
2025-07-09 4.04 4.09 4.01 4.08 1.6M
2025-07-08 4.08 4.13 4.05 4.11 0.5M
2025-07-07 4.03 4.10 4.00 4.10 0.6M
2025-07-04 4.01 4.13 4.01 4.06 0.6M
2025-07-03 4.07 4.08 4.01 4.06 0.5M
2025-07-02 4.06 4.11 3.97 4.09 1.7M
2025-06-30 4.18 4.20 3.99 4.11 2.3M
2025-06-27 4.18 4.22 4.16 4.18 0.7M
2025-06-26 4.18 4.20 4.15 4.18 0.6M
2025-06-25 4.10 4.22 4.10 4.18 2.4M
2025-06-24 3.99 4.12 3.98 4.11 1.2M
2025-06-23 3.96 4.00 3.90 3.99 1.2M
2025-06-20 3.75 4.00 3.75 3.96 10.5M
2025-06-19 3.97 3.97 3.73 3.84 3.1M
2025-06-18 4.10 4.12 3.95 3.99 2.6M
2025-06-17 4.12 4.17 4.07 4.10 3.5M
2025-06-16 4.25 4.25 4.05 4.15 2.4M
2025-06-13 4.12 4.27 4.12 4.27 1.4M
2025-06-12 4.16 4.23 4.01 4.19 3.7M
2025-06-11 4.29 4.29 4.14 4.23 2.0M
2025-06-10 4.21 4.29 4.17 4.29 1.7M
2025-06-09 4.20 4.23 4.13 4.21 0.9M
2025-06-06 4.12 4.24 4.10 4.20 2.0M
2025-06-05 4.03 4.14 3.99 4.12 2.2M
2025-06-04 4.05 4.07 3.99 4.03 1.6M
2025-06-03 4.02 4.09 3.95 4.04 1.1M
2025-06-02 3.92 4.04 3.92 4.02 1.0M
2025-05-30 3.89 4.03 3.88 4.01 2.0M
2025-05-29 3.86 3.94 3.86 3.87 0.8M
2025-05-28 3.90 3.95 3.87 3.91 1.2M
2025-05-27 3.90 3.91 3.80 3.91 1.8M
2025-05-26 3.88 3.92 3.83 3.90 1.1M
2025-05-23 3.90 4.01 3.86 3.91 1.9M
2025-05-22 3.78 3.99 3.76 3.95 2.3M
2025-05-21 3.76 3.85 3.73 3.81 1.3M
2025-05-20 3.81 3.88 3.78 3.80 1.4M
2025-05-19 3.78 3.83 3.75 3.81 0.9M
2025-05-16 3.81 3.89 3.79 3.80 0.3M
2025-05-15 3.80 3.93 3.80 3.87 1.1M
2025-05-14 3.81 3.88 3.80 3.87 0.6M
2025-05-13 3.75 3.81 3.57 3.81 4.0M
2025-05-12 3.87 3.91 3.74 3.80 1.2M
2025-05-09 3.80 3.95 3.80 3.91 2.1M
2025-05-08 3.84 3.87 3.78 3.82 0.4M
2025-05-07 3.86 3.88 3.77 3.84 1.0M
2025-05-06 3.86 3.96 3.83 3.86 0.9M
2025-05-02 3.75 3.87 3.75 3.86 0.7M
2025-04-30 3.77 3.82 3.70 3.82 1.8M
2025-04-29 3.71 3.84 3.71 3.75 1.1M
2025-04-28 3.73 3.75 3.63 3.71 1.3M
2025-04-25 3.68 3.75 3.62 3.70 1.0M
2025-04-24 3.58 3.73 3.55 3.68 1.6M
2025-04-23 3.60 3.66 3.52 3.65 3.3M
2025-04-22 3.57 3.65 3.45 3.62 1.9M
2025-04-17 3.45 3.58 3.24 3.57 4.4M
2025-04-16 3.77 3.85 3.30 3.45 5.6M
2025-04-15 3.81 3.81 3.68 3.80 2.9M
2025-04-14 3.69 3.82 3.64 3.80 2.0M
2025-04-11 3.55 3.76 3.54 3.70 1.8M
2025-04-10 3.60 3.65 3.42 3.61 2.9M
2025-04-09 3.52 3.63 3.32 3.60 4.7M
2025-04-08 3.51 3.74 3.36 3.60 4.5M
2025-04-07 3.16 3.51 3.01 3.51 11.6M
2025-04-03 3.53 3.64 3.48 3.63 4.4M
2025-04-02 3.41 3.54 3.41 3.53 2.8M
2025-04-01 3.45 3.49 3.38 3.45 1.8M
2025-03-31 3.38 3.49 3.38 3.45 4.9M
2025-03-28 3.34 3.42 3.26 3.40 2.5M
2025-03-27 3.13 3.32 3.08 3.32 3.4M
2025-03-26 2.91 3.21 2.91 3.14 3.3M
2025-03-25 2.99 3.03 2.88 2.91 1.2M
2025-03-24 3.06 3.06 2.96 2.97 1.8M
2025-03-21 3.10 3.13 2.98 3.06 1.5M
2025-03-20 3.16 3.16 3.09 3.13 0.4M
2025-03-19 3.22 3.22 3.15 3.16 0.5M
2025-03-18 3.12 3.23 3.11 3.22 1.5M
2025-03-17 3.05 3.12 2.98 3.11 1.3M
2025-03-14 2.96 3.06 2.96 3.05 1.3M
2025-03-13 3.00 3.00 2.93 2.96 0.4M
2025-03-12 2.92 3.02 2.92 3.01 1.3M
2025-03-11 2.90 2.93 2.88 2.91 1.3M
2025-03-10 2.92 2.95 2.88 2.90 0.7M
2025-03-07 2.98 2.98 2.90 2.92 1.6M
2025-03-06 3.05 3.11 2.98 2.99 2.5M
2025-03-05 3.12 3.15 3.04 3.05 1.0M
2025-03-04 3.11 3.12 3.01 3.12 0.7M
2025-03-03 3.11 3.14 3.05 3.10 1.1M
2025-02-28 3.02 3.11 2.96 3.11 2.8M
2025-02-27 3.06 3.10 2.99 3.03 1.3M
2025-02-26 2.98 3.03 2.98 3.02 1.4M
2025-02-25 3.10 3.10 2.97 2.98 1.8M
2025-02-24 3.16 3.16 3.02 3.11 2.2M
2025-02-21 3.19 3.20 3.12 3.18 1.4M
2025-02-20 3.18 3.21 3.16 3.19 0.8M
2025-02-19 3.10 3.23 3.10 3.18 1.3M
2025-02-18 3.11 3.13 3.07 3.13 1.5M
2025-02-17 3.26 3.26 3.10 3.15 2.4M
2025-02-14 3.25 3.34 3.22 3.26 1.6M
2025-02-13 3.35 3.37 3.22 3.25 2.5M
2025-02-12 3.35 3.40 3.33 3.37 2.6M
2025-02-11 3.31 3.43 3.31 3.39 0.9M
2025-02-10 3.38 3.44 3.33 3.39 1.1M
2025-02-07 3.34 3.39 3.30 3.35 1.6M
2025-02-06 3.54 3.54 3.34 3.35 1.3M
2025-02-05 3.42 3.54 3.39 3.54 1.4M
2025-02-04 3.50 3.50 3.37 3.47 1.1M
2025-02-03 3.37 3.53 3.36 3.50 1.4M
2025-01-28 3.36 3.39 3.31 3.39 0.3M
2025-01-27 3.53 3.58 3.36 3.36 1.4M
2025-01-24 3.93 3.95 3.57 3.58 2.1M
2025-01-23 3.84 3.98 3.73 3.93 4.7M
2025-01-22 3.72 3.82 3.58 3.81 4.0M
2025-01-21 3.51 3.76 3.51 3.72 2.3M
2025-01-20 3.48 3.62 3.38 3.58 2.5M
2025-01-17 3.42 3.49 3.25 3.48 5.5M
2025-01-16 3.35 3.40 3.28 3.40 1.5M
2025-01-15 3.22 3.37 3.20 3.27 2.2M
2025-01-14 3.04 3.23 3.00 3.22 2.7M
2025-01-13 2.95 3.06 2.84 3.02 3.2M
2025-01-10 3.00 3.00 2.92 2.96 0.5M
2025-01-09 2.92 3.00 2.91 3.00 1.1M
2025-01-08 3.05 3.05 2.90 2.91 0.9M
2025-01-07 3.11 3.11 2.91 3.00 1.7M
2025-01-06 3.06 3.11 3.03 3.11 0.9M
2025-01-03 3.00 3.15 3.00 3.12 1.0M
2025-01-02 3.04 3.06 2.95 3.03 0.9M