波司登

3998
🏛️ 香港 →
4.62
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
2021-12-31 4.87 4.92 4.83 4.91 5.4M
2021-12-30 4.79 4.90 4.75 4.80 6.1M
2021-12-29 4.86 4.86 4.74 4.81 7.2M
2021-12-28 4.93 4.97 4.74 4.81 38.1M
2021-12-24 4.87 4.88 4.76 4.84 14.9M
2021-12-23 4.83 4.91 4.75 4.82 28.2M
2021-12-22 4.77 4.86 4.75 4.83 20.8M
2021-12-21 4.66 4.83 4.66 4.73 29.4M
2021-12-20 4.89 4.90 4.64 4.69 53.1M
2021-12-17 5.04 5.04 4.80 4.89 39.5M
2021-12-16 4.85 4.96 4.77 4.95 32.3M
2021-12-15 5.08 5.08 4.87 4.92 32.6M
2021-12-14 5.04 5.13 4.93 5.12 21.9M
2021-12-13 5.08 5.33 5.01 5.04 23.7M
2021-12-10 5.28 5.29 4.92 5.08 46.9M
2021-12-09 5.17 5.34 5.06 5.32 34.3M
2021-12-08 5.05 5.29 5.05 5.18 19.7M
2021-12-07 5.15 5.28 4.88 5.11 69.7M
2021-12-06 5.30 5.34 5.07 5.12 30.5M
2021-12-03 5.37 5.42 5.22 5.25 12.5M
2021-12-02 5.44 5.44 5.16 5.26 24.9M
2021-12-01 5.51 5.56 5.32 5.32 37.7M
2021-11-30 5.43 5.61 5.35 5.48 55.2M
2021-11-29 5.56 5.71 5.38 5.39 28.6M
2021-11-26 5.70 5.74 5.26 5.58 70.8M
2021-11-25 5.65 5.65 5.48 5.60 35.1M
2021-11-24 5.69 5.72 5.56 5.66 19.2M
2021-11-23 5.83 5.89 5.59 5.63 32.1M
2021-11-22 5.90 5.99 5.87 5.89 12.5M
2021-11-19 5.81 5.98 5.81 5.96 15.6M
2021-11-18 6.02 6.09 5.79 5.87 18.6M
2021-11-17 6.06 6.20 6.00 6.07 19.4M
2021-11-16 6.02 6.10 5.92 6.06 33.5M
2021-11-15 5.86 6.03 5.81 6.02 30.4M
2021-11-12 5.72 5.87 5.55 5.78 29.8M
2021-11-11 5.59 5.71 5.43 5.69 23.9M
2021-11-10 5.76 5.77 5.52 5.61 23.7M
2021-11-09 5.70 5.85 5.67 5.76 29.5M
2021-11-08 5.96 6.25 5.55 5.62 47.0M
2021-11-05 5.93 5.96 5.72 5.82 25.4M
2021-11-04 5.69 5.93 5.63 5.92 29.8M
2021-11-03 5.78 5.79 5.47 5.66 33.1M
2021-11-02 5.77 5.93 5.50 5.56 40.4M
2021-11-01 6.08 6.08 5.42 5.60 76.1M
2021-10-29 6.14 6.15 5.99 6.04 18.9M
2021-10-28 6.12 6.25 6.02 6.10 22.3M
2021-10-27 6.20 6.26 6.05 6.10 20.8M
2021-10-26 6.26 6.44 6.19 6.27 22.2M
2021-10-25 6.35 6.38 6.21 6.26 23.6M
2021-10-22 6.24 6.45 6.20 6.35 38.1M
2021-10-21 6.28 6.33 6.20 6.27 14.6M
2021-10-20 6.30 6.36 6.12 6.27 22.3M
2021-10-19 6.35 6.39 6.15 6.25 35.8M
2021-10-18 6.20 6.48 6.02 6.35 69.9M
2021-10-15 5.50 5.90 5.50 5.89 54.9M
2021-10-12 5.56 5.65 5.42 5.54 28.0M
2021-10-11 5.30 5.60 5.22 5.56 52.8M
2021-10-08 5.53 5.53 5.07 5.21 59.5M
2021-10-07 5.26 5.44 5.20 5.42 32.6M
2021-10-06 5.32 5.39 5.05 5.15 23.5M
2021-10-05 5.40 5.40 5.23 5.36 15.6M
2021-10-04 5.70 5.73 5.30 5.36 17.0M
2021-09-30 5.50 5.56 5.40 5.54 16.2M
2021-09-29 5.61 5.69 5.45 5.58 21.9M
2021-09-28 5.68 5.93 5.48 5.62 37.7M
2021-09-27 5.81 5.87 5.45 5.59 84.7M
2021-09-24 6.23 6.35 5.56 5.81 128.0M
2021-09-23 6.50 6.50 6.30 6.40 37.4M
2021-09-21 6.45 6.51 6.21 6.50 14.7M
2021-09-20 6.48 6.64 6.35 6.47 11.3M
2021-09-17 6.46 6.68 6.45 6.57 31.4M
2021-09-16 6.68 6.68 6.36 6.46 26.9M
2021-09-15 6.59 6.93 6.57 6.69 39.4M
2021-09-14 6.57 6.73 6.51 6.58 12.7M
2021-09-13 6.85 6.85 6.35 6.55 35.3M
2021-09-10 6.57 6.89 6.56 6.85 36.5M
2021-09-09 6.57 6.62 6.43 6.62 12.0M
2021-09-08 6.55 6.61 6.44 6.58 17.4M
2021-09-07 6.50 6.66 6.49 6.59 22.3M
2021-09-06 6.50 6.53 6.35 6.50 17.0M
2021-09-03 6.40 6.55 6.33 6.50 33.5M
2021-09-02 6.38 6.60 6.29 6.41 34.7M
2021-09-01 6.31 6.42 6.16 6.38 23.7M
2021-08-31 6.20 6.37 6.10 6.36 47.9M
2021-08-30 6.10 6.49 6.10 6.29 40.1M
2021-08-27 5.69 6.20 5.60 6.06 55.0M
2021-08-26 5.66 5.75 5.61 5.67 17.1M
2021-08-25 5.71 5.82 5.57 5.66 23.0M
2021-08-24 5.54 5.96 5.54 5.72 34.3M
2021-08-23 5.54 5.85 5.49 5.72 41.9M
2021-08-20 5.72 5.72 5.31 5.41 61.0M
2021-08-19 5.82 5.88 5.69 5.75 19.3M
2021-08-18 5.82 5.94 5.73 5.88 20.9M
2021-08-17 5.90 5.95 5.67 5.87 21.1M
2021-08-16 5.80 5.94 5.72 5.84 22.2M
2021-08-13 5.80 5.97 5.71 5.84 19.5M
2021-08-12 5.52 5.85 5.52 5.81 32.2M
2021-08-11 5.78 5.79 5.60 5.68 20.3M
2021-08-10 5.67 5.78 5.52 5.78 18.2M
2021-08-09 5.50 5.71 5.43 5.53 26.8M
2021-08-06 5.53 5.70 5.39 5.51 26.6M
2021-08-05 5.56 5.73 5.48 5.63 70.6M
2021-08-04 5.26 5.56 5.26 5.50 102.6M
2021-08-03 5.09 5.23 5.00 5.16 44.7M
2021-08-02 4.98 5.07 4.84 5.05 46.2M
2021-07-30 4.78 4.97 4.73 4.85 60.8M
2021-07-29 4.68 4.92 4.64 4.78 39.6M
2021-07-28 4.42 4.57 4.30 4.56 52.6M
2021-07-27 4.60 4.73 4.21 4.41 60.6M
2021-07-26 4.65 4.86 4.60 4.63 24.5M
2021-07-23 5.05 5.05 4.56 4.76 71.8M
2021-07-22 5.05 5.17 5.00 5.05 20.3M
2021-07-21 5.08 5.10 4.88 4.98 28.3M
2021-07-20 5.02 5.09 4.90 5.02 22.4M
2021-07-19 5.29 5.30 5.00 5.02 54.7M
2021-07-16 5.25 5.32 5.15 5.28 30.0M
2021-07-15 5.22 5.36 5.13 5.27 35.9M
2021-07-14 5.32 5.32 5.12 5.24 44.9M
2021-07-13 5.20 5.38 5.16 5.29 31.5M
2021-07-12 5.32 5.38 4.97 5.11 62.1M
2021-07-09 5.38 5.50 5.12 5.32 58.6M
2021-07-08 5.63 5.68 5.39 5.42 60.3M
2021-07-07 5.53 5.74 5.49 5.60 62.8M
2021-07-06 5.52 5.56 5.36 5.52 37.7M
2021-07-05 5.36 5.67 5.34 5.49 36.4M
2021-07-02 5.55 5.66 5.37 5.50 44.6M
2021-06-30 5.70 5.76 5.54 5.55 58.6M
2021-06-29 5.52 5.81 5.32 5.72 109.3M
2021-06-28 5.19 5.89 5.14 5.52 117.4M
2021-06-25 5.06 5.43 5.00 5.19 125.2M
2021-06-24 4.76 4.98 4.61 4.96 96.1M
2021-06-23 4.87 4.93 4.75 4.80 42.8M
2021-06-22 4.88 4.93 4.76 4.82 29.0M
2021-06-21 4.50 4.97 4.46 4.86 116.3M
2021-06-18 4.35 4.71 4.35 4.56 84.0M
2021-06-17 4.05 4.41 4.05 4.29 34.6M
2021-06-16 4.16 4.16 4.06 4.07 8.2M
2021-06-15 4.06 4.20 3.99 4.16 21.2M
2021-06-11 4.10 4.10 3.95 4.02 13.9M
2021-06-10 4.16 4.19 3.96 4.02 24.7M
2021-06-09 4.19 4.24 4.08 4.14 17.4M
2021-06-08 4.32 4.34 4.13 4.19 15.5M
2021-06-07 4.42 4.45 4.23 4.32 17.4M
2021-06-04 4.27 4.44 4.18 4.41 36.4M
2021-06-03 4.33 4.33 4.24 4.27 11.4M
2021-06-02 4.30 4.38 4.25 4.30 13.1M
2021-06-01 4.33 4.39 4.22 4.30 17.6M
2021-05-31 4.26 4.33 4.16 4.30 12.2M
2021-05-28 4.37 4.37 4.19 4.23 13.9M
2021-05-27 4.18 4.38 4.18 4.35 34.4M
2021-05-26 4.09 4.26 4.09 4.18 14.7M
2021-05-25 4.15 4.17 4.03 4.14 19.0M
2021-05-24 4.17 4.17 4.02 4.15 14.6M
2021-05-21 4.08 4.22 4.02 4.11 17.4M
2021-05-20 4.05 4.14 3.99 4.06 17.5M
2021-05-18 3.95 4.14 3.95 4.05 20.5M
2021-05-17 4.00 4.00 3.87 3.95 10.9M
2021-05-14 3.89 3.98 3.80 3.94 9.5M
2021-05-13 3.95 3.95 3.84 3.86 16.1M
2021-05-12 3.86 3.98 3.82 3.97 11.2M
2021-05-11 3.94 3.94 3.70 3.85 21.7M
2021-05-10 4.14 4.15 3.90 3.95 15.5M
2021-05-07 4.14 4.29 4.05 4.10 62.3M
2021-05-06 3.97 4.15 3.94 4.13 28.1M
2021-05-05 3.94 4.23 3.89 3.93 24.2M
2021-05-04 3.91 3.96 3.85 3.94 4.1M
2021-05-03 3.97 4.00 3.82 3.91 9.4M
2021-04-30 3.90 4.00 3.76 3.95 19.8M
2021-04-29 3.92 3.99 3.83 3.90 14.2M
2021-04-28 4.06 4.06 3.83 3.88 27.2M
2021-04-27 3.95 4.06 3.90 4.06 30.9M
2021-04-26 3.87 3.96 3.81 3.91 8.0M
2021-04-23 3.77 3.89 3.73 3.85 10.9M
2021-04-22 3.80 3.81 3.70 3.76 11.8M
2021-04-21 3.83 3.83 3.73 3.78 9.6M
2021-04-20 3.93 3.94 3.85 3.86 9.9M
2021-04-19 3.89 3.95 3.80 3.90 10.0M
2021-04-16 3.83 3.88 3.74 3.87 13.2M
2021-04-15 3.80 3.80 3.74 3.79 7.5M
2021-04-14 3.69 3.77 3.65 3.76 18.2M
2021-04-13 3.80 3.80 3.60 3.67 26.3M
2021-04-12 3.89 3.98 3.70 3.77 42.7M
2021-04-09 3.68 3.81 3.67 3.79 27.8M
2021-04-08 3.70 3.79 3.66 3.68 14.0M
2021-04-07 3.68 3.72 3.62 3.69 25.0M
2021-04-01 3.58 3.63 3.48 3.59 22.3M
2021-03-31 3.45 3.52 3.36 3.50 14.4M
2021-03-30 3.35 3.52 3.35 3.43 24.9M
2021-03-29 3.60 3.60 3.31 3.39 28.0M
2021-03-26 3.37 3.60 3.36 3.57 25.7M
2021-03-25 3.27 3.37 3.18 3.33 21.9M
2021-03-24 3.34 3.46 3.20 3.27 22.4M
2021-03-23 3.59 3.59 3.36 3.43 9.9M
2021-03-22 3.59 3.59 3.46 3.53 11.2M
2021-03-19 3.61 3.67 3.49 3.57 33.0M
2021-03-18 3.53 3.65 3.53 3.60 25.5M
2021-03-17 3.51 3.62 3.42 3.59 29.2M
2021-03-16 3.45 3.45 3.34 3.45 8.2M
2021-03-15 3.43 3.46 3.31 3.34 13.3M
2021-03-12 3.49 3.52 3.34 3.39 17.7M
2021-03-11 3.20 3.45 3.20 3.45 18.9M
2021-03-10 3.21 3.32 3.20 3.25 21.0M
2021-03-09 3.12 3.21 2.99 3.15 30.8M
2021-03-08 3.25 3.28 3.05 3.11 34.5M
2021-03-05 3.25 3.30 3.08 3.25 20.1M
2021-03-04 3.32 3.40 3.20 3.23 26.8M
2021-03-03 3.38 3.44 3.29 3.42 17.9M
2021-03-02 3.39 3.48 3.34 3.38 17.0M
2021-03-01 3.34 3.45 3.29 3.39 18.8M
2021-02-26 3.29 3.33 3.16 3.27 48.6M
2021-02-25 3.41 3.42 3.29 3.34 39.8M
2021-02-24 3.40 3.47 3.29 3.36 46.0M
2021-02-23 3.40 3.45 3.31 3.34 37.4M
2021-02-22 3.66 3.66 3.26 3.37 56.6M
2021-02-19 3.53 3.66 3.44 3.66 39.6M
2021-02-18 3.55 3.59 3.43 3.50 37.4M
2021-02-17 3.59 3.64 3.51 3.55 20.0M
2021-02-16 3.65 3.75 3.61 3.64 12.3M
2021-02-11 3.70 3.70 3.60 3.65 29.5M
2021-02-10 3.67 3.70 3.60 3.70 16.7M
2021-02-09 3.65 3.69 3.57 3.67 25.4M
2021-02-08 3.44 3.65 3.39 3.65 38.5M
2021-02-05 3.47 3.54 3.42 3.45 38.4M
2021-02-04 3.54 3.54 3.34 3.42 33.2M
2021-02-03 3.54 3.57 3.43 3.55 58.4M
2021-02-02 3.52 3.59 3.49 3.51 25.7M
2021-02-01 3.44 3.50 3.30 3.50 23.6M
2021-01-29 3.40 3.56 3.34 3.44 54.2M
2021-01-28 3.54 3.64 3.35 3.39 61.9M
2021-01-27 3.73 3.79 3.55 3.64 24.7M
2021-01-26 3.71 3.87 3.63 3.71 26.3M
2021-01-25 3.79 3.79 3.56 3.75 78.2M
2021-01-22 3.84 3.89 3.79 3.83 21.3M
2021-01-21 3.89 3.89 3.71 3.82 44.0M
2021-01-20 4.00 4.05 3.81 3.85 47.4M
2021-01-19 3.94 3.98 3.83 3.98 36.8M
2021-01-18 3.98 3.98 3.70 3.94 67.7M
2021-01-15 4.10 4.10 3.85 3.99 61.1M
2021-01-14 4.06 4.14 3.98 4.05 33.7M
2021-01-13 4.14 4.22 3.98 4.05 58.0M
2021-01-12 4.14 4.24 4.06 4.15 38.3M
2021-01-11 4.50 4.54 3.96 4.13 101.3M
2021-01-08 4.27 4.55 4.18 4.44 104.7M
2021-01-07 4.32 4.32 4.13 4.24 50.5M
2021-01-06 4.35 4.39 4.18 4.32 78.3M
2021-01-05 4.18 4.29 4.01 4.27 104.4M
2021-01-04 3.95 4.20 3.83 4.18 107.2M