波司登

3998
🏛️ 香港 →
4.54
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
2023-12-29 3.48 3.51 3.43 3.51 19.5M
2023-12-28 3.46 3.54 3.43 3.46 28.5M
2023-12-27 3.46 3.48 3.38 3.44 25.2M
2023-12-22 3.42 3.51 3.42 3.45 22.4M
2023-12-21 3.46 3.51 3.42 3.48 16.1M
2023-12-20 3.43 3.48 3.39 3.45 14.5M
2023-12-19 3.48 3.48 3.37 3.43 19.1M
2023-12-18 3.41 3.57 3.35 3.41 36.5M
2023-12-15 3.34 3.46 3.34 3.39 41.1M
2023-12-14 3.37 3.42 3.33 3.39 23.4M
2023-12-13 3.37 3.42 3.27 3.33 19.4M
2023-12-12 3.29 3.41 3.29 3.40 24.4M
2023-12-11 3.39 3.39 3.23 3.33 38.4M
2023-12-08 3.39 3.45 3.37 3.39 30.0M
2023-12-07 3.32 3.42 3.29 3.37 27.8M
2023-12-06 3.27 3.35 3.24 3.35 26.0M
2023-12-05 3.22 3.29 3.18 3.25 22.4M
2023-12-04 3.26 3.26 3.18 3.22 27.0M
2023-12-01 3.30 3.35 3.27 3.28 18.0M
2023-11-30 3.21 3.32 3.14 3.28 46.3M
2023-11-29 3.24 3.31 3.14 3.21 41.0M
2023-11-28 3.15 3.30 3.08 3.24 68.8M
2023-11-27 3.10 3.14 3.06 3.08 21.6M
2023-11-24 3.15 3.17 3.08 3.09 10.1M
2023-11-23 3.19 3.19 3.10 3.15 12.9M
2023-11-22 3.15 3.19 3.10 3.15 11.6M
2023-11-21 3.15 3.23 3.14 3.15 15.1M
2023-11-20 3.08 3.19 3.07 3.14 12.4M
2023-11-17 3.12 3.15 3.05 3.08 15.0M
2023-11-16 3.21 3.21 3.12 3.16 11.1M
2023-11-15 3.30 3.31 3.17 3.23 13.8M
2023-11-14 3.25 3.40 3.22 3.24 22.1M
2023-11-13 3.11 3.28 3.07 3.25 19.2M
2023-11-10 3.10 3.11 3.07 3.09 5.6M
2023-11-09 3.11 3.14 3.07 3.10 6.5M
2023-11-08 3.21 3.24 3.10 3.13 16.6M
2023-11-07 3.22 3.25 3.13 3.22 10.1M
2023-11-06 3.19 3.32 3.18 3.27 14.8M
2023-11-03 3.07 3.20 3.07 3.17 7.9M
2023-11-02 3.07 3.13 3.03 3.07 13.3M
2023-11-01 3.12 3.12 3.03 3.06 10.5M
2023-10-31 3.13 3.16 3.02 3.09 18.4M
2023-10-30 3.22 3.22 3.08 3.13 14.4M
2023-10-27 3.10 3.24 3.09 3.22 12.4M
2023-10-26 3.22 3.26 3.08 3.15 19.5M
2023-10-25 3.34 3.39 3.25 3.26 7.1M
2023-10-24 3.31 3.34 3.25 3.29 12.1M
2023-10-20 3.34 3.40 3.28 3.31 9.8M
2023-10-19 3.47 3.47 3.30 3.35 16.5M
2023-10-18 3.45 3.47 3.38 3.45 8.6M
2023-10-17 3.45 3.47 3.38 3.44 26.9M
2023-10-16 3.37 3.50 3.29 3.40 17.8M
2023-10-13 3.35 3.42 3.35 3.37 20.1M
2023-10-12 3.38 3.46 3.33 3.43 65.9M
2023-10-11 3.24 3.37 3.24 3.34 27.5M
2023-10-10 3.23 3.33 3.19 3.24 23.0M
2023-10-09 3.22 3.34 3.19 3.22 15.2M
2023-10-06 3.15 3.22 3.14 3.15 1.7M
2023-10-05 3.20 3.22 3.15 3.15 3.0M
2023-10-04 3.19 3.21 3.14 3.20 2.8M
2023-10-03 3.37 3.37 3.22 3.24 7.5M
2023-09-29 3.29 3.40 3.29 3.37 8.1M
2023-09-28 3.24 3.34 3.23 3.28 25.9M
2023-09-27 3.26 3.29 3.21 3.25 9.4M
2023-09-26 3.31 3.31 3.21 3.26 10.3M
2023-09-25 3.28 3.29 3.21 3.25 9.1M
2023-09-22 3.26 3.31 3.21 3.28 8.7M
2023-09-21 3.35 3.35 3.19 3.26 14.9M
2023-09-20 3.31 3.37 3.28 3.29 8.6M
2023-09-19 3.28 3.37 3.24 3.31 16.7M
2023-09-18 3.24 3.34 3.21 3.27 16.2M
2023-09-15 3.20 3.35 3.15 3.27 14.9M
2023-09-14 3.18 3.24 3.14 3.19 10.8M
2023-09-13 3.13 3.22 3.07 3.18 20.4M
2023-09-12 3.14 3.18 3.03 3.11 20.7M
2023-09-11 3.08 3.12 2.96 3.08 9.7M
2023-09-07 3.10 3.12 3.05 3.08 9.7M
2023-09-06 3.23 3.23 3.08 3.12 6.6M
2023-09-05 3.24 3.24 3.12 3.15 8.3M
2023-09-04 3.07 3.20 3.03 3.17 18.8M
2023-08-31 3.10 3.13 3.04 3.08 26.0M
2023-08-30 3.04 3.17 3.04 3.10 18.2M
2023-08-29 2.93 3.05 2.92 3.04 22.9M
2023-08-28 2.91 3.04 2.91 2.93 19.6M
2023-08-25 2.95 3.03 2.83 2.89 33.4M
2023-08-24 2.97 3.01 2.93 2.94 16.9M
2023-08-23 3.11 3.17 3.06 3.08 22.3M
2023-08-22 3.17 3.19 3.07 3.12 11.3M
2023-08-21 3.21 3.21 3.11 3.15 14.0M
2023-08-18 3.38 3.38 3.21 3.21 9.8M
2023-08-17 3.28 3.33 3.19 3.31 10.1M
2023-08-16 3.30 3.36 3.26 3.28 13.6M
2023-08-15 3.36 3.40 3.29 3.34 17.2M
2023-08-14 3.44 3.44 3.35 3.37 10.1M
2023-08-11 3.45 3.50 3.44 3.44 8.1M
2023-08-10 3.50 3.50 3.42 3.46 3.8M
2023-08-09 3.46 3.49 3.43 3.47 8.0M
2023-08-08 3.48 3.49 3.38 3.43 14.9M
2023-08-07 3.51 3.55 3.43 3.50 9.1M
2023-08-04 3.54 3.58 3.44 3.53 18.2M
2023-08-03 3.48 3.60 3.48 3.54 18.0M
2023-08-02 3.51 3.58 3.48 3.52 9.9M
2023-08-01 3.58 3.61 3.50 3.51 18.2M
2023-07-31 3.52 3.63 3.52 3.56 24.6M
2023-07-28 3.46 3.59 3.40 3.52 14.2M
2023-07-27 3.44 3.49 3.42 3.46 5.8M
2023-07-26 3.45 3.48 3.35 3.43 10.6M
2023-07-25 3.45 3.47 3.39 3.45 13.6M
2023-07-24 3.34 3.40 3.32 3.38 8.6M
2023-07-21 3.50 3.50 3.35 3.40 5.2M
2023-07-20 3.38 3.47 3.38 3.40 9.7M
2023-07-19 3.44 3.45 3.37 3.43 10.5M
2023-07-18 3.40 3.47 3.30 3.44 18.1M
2023-07-14 3.50 3.51 3.43 3.47 11.9M
2023-07-13 3.48 3.49 3.41 3.45 9.6M
2023-07-12 3.43 3.43 3.36 3.41 8.7M
2023-07-11 3.37 3.41 3.33 3.40 7.9M
2023-07-10 3.28 3.37 3.27 3.33 18.2M
2023-07-07 3.23 3.34 3.23 3.28 13.1M
2023-07-06 3.49 3.49 3.24 3.30 25.9M
2023-07-05 3.50 3.50 3.37 3.40 25.2M
2023-07-04 3.40 3.54 3.30 3.45 41.5M
2023-07-03 3.29 3.43 3.29 3.37 42.5M
2023-06-30 3.22 3.36 3.15 3.30 48.2M
2023-06-29 3.54 3.54 3.00 3.25 100.0M
2023-06-28 3.54 3.56 3.44 3.54 19.3M
2023-06-27 3.54 3.54 3.46 3.54 9.5M
2023-06-26 3.43 3.53 3.39 3.47 20.6M
2023-06-23 3.52 3.52 3.43 3.45 18.6M
2023-06-21 3.64 3.69 3.51 3.59 23.5M
2023-06-20 3.85 3.85 3.67 3.73 9.6M
2023-06-19 3.80 3.80 3.69 3.75 10.1M
2023-06-16 3.80 3.87 3.75 3.83 24.6M
2023-06-15 3.77 3.86 3.68 3.78 17.6M
2023-06-14 3.60 3.76 3.60 3.69 18.0M
2023-06-13 3.67 3.67 3.55 3.59 10.8M
2023-06-12 3.59 3.69 3.58 3.67 13.4M
2023-06-09 3.60 3.68 3.58 3.64 7.2M
2023-06-08 3.60 3.63 3.54 3.59 2.9M
2023-06-07 3.62 3.70 3.54 3.63 10.1M
2023-06-06 3.56 3.71 3.53 3.58 8.7M
2023-06-05 3.56 3.60 3.47 3.53 11.1M
2023-06-02 3.36 3.61 3.36 3.59 29.7M
2023-06-01 3.29 3.36 3.28 3.31 16.8M
2023-05-31 3.33 3.33 3.24 3.25 88.3M
2023-05-30 3.42 3.42 3.26 3.31 29.4M
2023-05-29 3.37 3.49 3.32 3.40 33.6M
2023-05-25 3.35 3.42 3.30 3.37 30.4M
2023-05-24 3.40 3.40 3.33 3.35 19.7M
2023-05-23 3.47 3.54 3.36 3.37 31.2M
2023-05-22 3.61 3.62 3.47 3.49 19.2M
2023-05-19 3.55 3.59 3.51 3.56 8.1M
2023-05-18 3.55 3.65 3.53 3.58 7.4M
2023-05-17 3.61 3.63 3.53 3.55 9.7M
2023-05-16 3.68 3.73 3.64 3.66 8.8M
2023-05-15 3.63 3.71 3.63 3.70 7.1M
2023-05-12 3.70 3.72 3.57 3.62 14.1M
2023-05-11 3.66 3.67 3.57 3.63 10.6M
2023-05-10 3.70 3.71 3.56 3.64 11.0M
2023-05-09 3.80 3.80 3.61 3.65 16.0M
2023-05-08 3.78 3.78 3.66 3.74 9.3M
2023-05-05 3.87 3.87 3.74 3.78 10.9M
2023-05-04 3.85 3.89 3.73 3.82 20.6M
2023-05-03 3.78 3.82 3.70 3.82 9.7M
2023-05-02 3.89 3.89 3.67 3.79 6.7M
2023-04-28 3.83 3.88 3.78 3.86 14.9M
2023-04-27 3.84 3.84 3.71 3.83 8.7M
2023-04-26 3.88 3.88 3.76 3.79 17.2M
2023-04-25 3.90 3.92 3.75 3.83 17.2M
2023-04-24 4.06 4.06 3.87 3.90 20.6M
2023-04-21 4.02 4.06 3.92 4.03 9.4M
2023-04-20 4.18 4.18 3.90 4.02 12.6M
2023-04-19 4.21 4.21 4.04 4.05 7.2M
2023-04-18 4.24 4.24 4.10 4.12 9.0M
2023-04-17 4.33 4.35 4.22 4.24 12.3M
2023-04-14 4.24 4.32 4.20 4.29 13.7M
2023-04-13 4.20 4.25 4.12 4.20 11.8M
2023-04-12 4.30 4.30 4.12 4.17 21.2M
2023-04-11 4.15 4.33 4.15 4.21 28.5M
2023-04-06 4.22 4.26 4.03 4.24 18.0M
2023-04-04 4.32 4.32 4.19 4.23 18.5M
2023-04-03 4.38 4.38 4.28 4.31 5.9M
2023-03-31 4.40 4.45 4.26 4.38 18.8M
2023-03-30 4.30 4.36 4.20 4.34 9.0M
2023-03-29 4.34 4.36 4.19 4.30 13.2M
2023-03-28 4.36 4.36 4.22 4.26 3.9M
2023-03-27 4.25 4.38 4.22 4.27 16.8M
2023-03-24 4.34 4.41 4.27 4.33 6.2M
2023-03-23 4.31 4.36 4.24 4.34 12.1M
2023-03-22 4.42 4.50 4.28 4.39 14.2M
2023-03-21 4.32 4.44 4.30 4.36 12.5M
2023-03-20 4.25 4.38 4.18 4.30 11.8M
2023-03-17 4.25 4.36 4.21 4.34 13.7M
2023-03-16 4.26 4.28 4.16 4.20 7.5M
2023-03-15 4.30 4.37 4.25 4.26 7.1M
2023-03-14 4.48 4.48 4.24 4.26 13.4M
2023-03-13 4.42 4.46 4.37 4.40 14.9M
2023-03-10 4.43 4.49 4.39 4.42 17.6M
2023-03-09 4.57 4.57 4.47 4.50 16.6M
2023-03-08 4.52 4.57 4.47 4.51 12.8M
2023-03-07 4.55 4.56 4.43 4.52 20.7M
2023-03-06 4.61 4.61 4.41 4.45 8.4M
2023-03-03 4.47 4.59 4.36 4.57 17.1M
2023-03-02 4.40 4.55 4.37 4.39 8.1M
2023-03-01 4.34 4.52 4.32 4.48 17.2M
2023-02-28 4.42 4.54 4.31 4.35 38.4M
2023-02-27 4.48 4.54 4.40 4.46 14.4M
2023-02-24 4.63 4.64 4.45 4.52 11.2M
2023-02-23 4.50 4.69 4.47 4.59 22.0M
2023-02-22 4.51 4.61 4.47 4.55 35.1M
2023-02-21 4.39 4.55 4.39 4.50 26.9M
2023-02-20 4.44 4.52 4.33 4.46 28.4M
2023-02-17 4.32 4.45 4.28 4.42 18.0M
2023-02-16 4.36 4.47 4.34 4.36 15.8M
2023-02-15 4.40 4.49 4.30 4.36 18.2M
2023-02-14 4.35 4.44 4.35 4.42 12.1M
2023-02-13 4.25 4.36 4.21 4.36 12.0M
2023-02-10 4.34 4.36 4.27 4.30 23.0M
2023-02-09 4.25 4.30 4.18 4.28 10.6M
2023-02-08 4.25 4.25 4.18 4.21 6.6M
2023-02-07 4.27 4.33 4.19 4.20 9.0M
2023-02-06 4.33 4.36 4.16 4.25 20.0M
2023-02-03 4.42 4.48 4.31 4.37 18.0M
2023-02-02 4.48 4.50 4.40 4.42 10.7M
2023-02-01 4.36 4.55 4.35 4.48 25.2M
2023-01-31 4.39 4.48 4.28 4.36 48.5M
2023-01-30 4.55 4.57 4.34 4.39 31.2M
2023-01-27 4.49 4.59 4.49 4.57 10.5M
2023-01-26 4.44 4.54 4.35 4.53 15.3M
2023-01-20 4.56 4.56 4.37 4.41 17.9M
2023-01-19 4.43 4.46 4.36 4.46 7.2M
2023-01-18 4.36 4.41 4.31 4.39 27.2M
2023-01-17 4.28 4.44 4.20 4.34 22.6M
2023-01-16 4.28 4.35 4.25 4.30 24.3M
2023-01-13 4.21 4.31 4.18 4.30 12.9M
2023-01-12 4.26 4.29 4.14 4.27 24.2M
2023-01-11 4.27 4.37 4.17 4.26 22.0M
2023-01-10 4.48 4.59 4.26 4.30 48.7M
2023-01-09 4.07 4.31 4.07 4.25 44.2M
2023-01-06 3.89 4.10 3.88 4.07 42.0M
2023-01-05 3.74 3.91 3.71 3.84 29.4M
2023-01-04 3.73 3.75 3.63 3.75 27.8M
2023-01-03 3.71 3.81 3.64 3.71 26.4M