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
2025-09-26 4.52 4.60 4.51 4.54 9.4M
2025-09-25 4.60 4.62 4.53 4.55 13.9M
2025-09-24 4.53 4.60 4.52 4.59 10.9M
2025-09-23 4.65 4.69 4.55 4.55 8.1M
2025-09-22 4.72 4.72 4.58 4.69 17.0M
2025-09-19 4.57 4.69 4.57 4.68 21.4M
2025-09-18 4.75 4.79 4.54 4.60 21.7M
2025-09-17 4.58 4.82 4.58 4.75 27.0M
2025-09-16 4.56 4.65 4.54 4.63 20.4M
2025-09-15 4.61 4.61 4.48 4.55 16.2M
2025-09-12 4.71 4.72 4.57 4.60 13.5M
2025-09-11 4.54 4.72 4.54 4.69 26.2M
2025-09-10 4.67 4.67 4.58 4.61 25.8M
2025-09-09 4.72 4.76 4.63 4.69 20.7M
2025-09-08 4.63 4.73 4.61 4.72 16.8M
2025-09-05 4.50 4.67 4.50 4.63 20.9M
2025-09-04 4.50 4.56 4.39 4.50 24.6M
2025-09-03 4.40 4.42 4.32 4.40 12.2M
2025-09-02 4.37 4.43 4.35 4.37 10.6M
2025-09-01 4.48 4.50 4.36 4.40 15.6M
2025-08-29 4.40 4.62 4.40 4.49 24.8M
2025-08-28 4.48 4.49 4.37 4.45 13.5M
2025-08-27 4.49 4.57 4.42 4.45 25.6M
2025-08-26 4.61 4.63 4.48 4.49 38.7M
2025-08-25 4.71 4.79 4.64 4.67 25.5M
2025-08-22 4.65 4.72 4.62 4.70 15.8M
2025-08-21 4.87 4.90 4.78 4.90 27.5M
2025-08-20 4.94 4.94 4.78 4.87 24.3M
2025-08-19 4.88 4.96 4.83 4.93 33.8M
2025-08-18 4.78 4.93 4.76 4.86 36.5M
2025-08-15 4.63 4.79 4.62 4.79 17.1M
2025-08-14 4.63 4.69 4.58 4.63 28.9M
2025-08-13 4.56 4.67 4.54 4.60 35.3M
2025-08-12 4.46 4.57 4.44 4.57 21.1M
2025-08-11 4.50 4.51 4.42 4.46 8.4M
2025-08-08 4.54 4.54 4.45 4.50 6.4M
2025-08-07 4.50 4.55 4.48 4.48 6.5M
2025-08-06 4.48 4.55 4.47 4.52 15.8M
2025-08-05 4.36 4.49 4.36 4.46 11.3M
2025-08-04 4.36 4.41 4.33 4.40 14.1M
2025-08-01 4.48 4.50 4.36 4.37 12.3M
2025-07-31 4.52 4.58 4.44 4.48 21.1M
2025-07-30 4.40 4.59 4.38 4.51 25.3M
2025-07-29 4.47 4.47 4.37 4.41 14.4M
2025-07-28 4.48 4.51 4.45 4.49 5.8M
2025-07-25 4.45 4.50 4.44 4.49 7.8M
2025-07-24 4.44 4.49 4.43 4.45 9.5M
2025-07-23 4.50 4.50 4.39 4.44 11.1M
2025-07-22 4.43 4.48 4.38 4.46 14.5M
2025-07-21 4.39 4.45 4.34 4.41 18.5M
2025-07-18 4.29 4.40 4.29 4.37 21.0M
2025-07-17 4.33 4.34 4.24 4.29 17.6M
2025-07-16 4.30 4.36 4.29 4.29 11.5M
2025-07-15 4.27 4.30 4.23 4.29 13.0M
2025-07-14 4.21 4.28 4.18 4.25 13.9M
2025-07-11 4.36 4.39 4.18 4.21 46.8M
2025-07-10 4.40 4.41 4.33 4.36 15.0M
2025-07-09 4.43 4.43 4.33 4.38 29.8M
2025-07-08 4.47 4.47 4.39 4.43 24.9M
2025-07-07 4.50 4.50 4.40 4.49 16.0M
2025-07-04 4.55 4.57 4.44 4.50 19.2M
2025-07-03 4.55 4.59 4.46 4.55 20.1M
2025-07-02 4.72 4.74 4.51 4.54 17.9M
2025-06-30 4.43 4.67 4.42 4.64 31.4M
2025-06-27 4.60 4.67 4.32 4.46 56.9M
2025-06-26 4.68 4.72 4.55 4.62 25.5M
2025-06-25 4.75 4.75 4.66 4.72 25.6M
2025-06-24 4.69 4.79 4.68 4.76 23.6M
2025-06-23 4.61 4.70 4.58 4.68 18.7M
2025-06-20 4.59 4.68 4.59 4.68 31.5M
2025-06-19 4.67 4.72 4.57 4.59 11.9M
2025-06-18 4.60 4.70 4.60 4.67 13.5M
2025-06-17 4.65 4.70 4.56 4.64 23.2M
2025-06-16 4.61 4.68 4.54 4.66 18.9M
2025-06-13 4.58 4.63 4.52 4.61 24.9M
2025-06-12 4.55 4.61 4.53 4.60 13.6M
2025-06-11 4.60 4.61 4.51 4.58 11.4M
2025-06-10 4.53 4.57 4.48 4.56 15.8M
2025-06-09 4.40 4.53 4.40 4.52 17.9M
2025-06-06 4.36 4.40 4.33 4.39 10.9M
2025-06-05 4.39 4.40 4.34 4.38 11.4M
2025-06-04 4.42 4.45 4.35 4.39 10.2M
2025-06-03 4.31 4.42 4.31 4.39 17.8M
2025-06-02 4.40 4.40 4.26 4.31 20.1M
2025-05-30 4.50 4.50 4.38 4.40 29.5M
2025-05-29 4.48 4.52 4.42 4.50 21.4M
2025-05-28 4.53 4.53 4.40 4.53 18.1M
2025-05-27 4.46 4.54 4.42 4.49 12.2M
2025-05-26 4.49 4.49 4.38 4.43 11.7M
2025-05-23 4.46 4.51 4.43 4.47 17.3M
2025-05-22 4.51 4.52 4.37 4.42 26.9M
2025-05-21 4.54 4.54 4.40 4.51 30.0M
2025-05-20 4.44 4.59 4.43 4.51 35.7M
2025-05-19 4.60 4.63 4.51 4.58 29.5M
2025-05-16 4.50 4.60 4.44 4.60 33.7M
2025-05-15 4.43 4.60 4.42 4.53 58.1M
2025-05-14 4.17 4.43 4.17 4.38 50.9M
2025-05-13 4.10 4.16 4.05 4.12 23.4M
2025-05-12 4.10 4.10 3.97 4.09 19.2M
2025-05-09 4.05 4.10 4.02 4.06 17.7M
2025-05-08 3.98 4.06 3.98 4.05 13.3M
2025-05-07 4.00 4.08 4.00 4.02 14.0M
2025-05-06 4.08 4.08 3.95 4.00 19.5M
2025-05-02 4.00 4.08 3.98 4.06 11.6M
2025-04-30 4.09 4.09 3.92 4.02 46.8M
2025-04-29 4.14 4.15 3.99 4.02 28.8M
2025-04-28 3.90 4.13 3.90 4.11 40.7M
2025-04-25 3.94 3.99 3.91 3.91 33.7M
2025-04-24 3.98 4.01 3.89 3.91 18.0M
2025-04-23 3.97 3.98 3.91 3.95 13.7M
2025-04-22 3.84 3.96 3.84 3.92 19.4M
2025-04-17 3.84 3.94 3.77 3.90 25.3M
2025-04-16 3.94 3.95 3.82 3.84 24.4M
2025-04-15 3.98 4.02 3.93 3.95 26.2M
2025-04-14 3.90 3.98 3.88 3.98 12.5M
2025-04-11 3.92 3.92 3.85 3.89 20.9M
2025-04-10 3.90 4.04 3.86 3.94 24.7M
2025-04-09 3.60 3.95 3.55 3.95 56.7M
2025-04-08 3.67 3.80 3.64 3.69 46.3M
2025-04-07 3.68 3.82 3.50 3.67 92.3M
2025-04-03 4.03 4.06 3.97 4.01 31.9M
2025-04-02 4.02 4.12 4.00 4.10 28.2M
2025-04-01 4.04 4.08 3.96 4.01 12.9M
2025-03-31 3.98 4.02 3.94 3.99 20.6M
2025-03-28 4.05 4.10 3.98 4.03 16.7M
2025-03-27 3.94 4.05 3.92 4.02 34.5M
2025-03-26 3.85 3.95 3.82 3.94 30.3M
2025-03-25 3.90 3.92 3.80 3.88 30.5M
2025-03-24 3.99 3.99 3.85 3.93 23.3M
2025-03-21 4.01 4.06 3.94 3.99 36.9M
2025-03-20 4.15 4.15 3.96 4.01 68.9M
2025-03-19 4.17 4.19 4.09 4.13 63.1M
2025-03-18 4.33 4.33 4.14 4.16 62.3M
2025-03-17 4.29 4.42 4.25 4.30 78.5M
2025-03-14 4.14 4.28 4.10 4.23 50.9M
2025-03-13 4.30 4.30 4.11 4.15 43.7M
2025-03-12 4.30 4.46 4.19 4.25 90.7M
2025-03-11 4.11 4.26 3.93 4.23 72.3M
2025-03-10 4.20 4.22 4.00 4.10 58.6M
2025-03-07 3.95 4.14 3.82 4.12 99.7M
2025-03-06 3.81 3.87 3.75 3.86 37.3M
2025-03-05 3.70 3.78 3.66 3.78 29.3M
2025-03-04 3.70 3.74 3.60 3.72 35.0M
2025-03-03 3.77 3.81 3.67 3.70 53.1M
2025-02-28 3.88 3.89 3.76 3.79 111.8M
2025-02-27 3.94 3.94 3.86 3.91 28.6M
2025-02-26 3.84 3.95 3.84 3.92 44.1M
2025-02-25 3.78 3.84 3.77 3.80 49.5M
2025-02-24 3.85 3.90 3.80 3.88 31.2M
2025-02-21 3.91 3.91 3.80 3.86 32.9M
2025-02-20 3.94 3.94 3.89 3.90 35.4M
2025-02-19 3.87 3.95 3.84 3.94 20.7M
2025-02-18 3.85 3.91 3.83 3.87 31.2M
2025-02-17 3.95 3.95 3.80 3.85 32.9M
2025-02-14 3.85 3.96 3.83 3.95 31.4M
2025-02-13 3.90 3.92 3.82 3.85 24.7M
2025-02-12 3.85 3.91 3.79 3.90 37.9M
2025-02-11 3.88 3.93 3.76 3.83 32.4M
2025-02-10 3.93 3.99 3.86 3.87 48.7M
2025-02-07 3.75 3.92 3.72 3.90 53.5M
2025-02-06 3.74 3.76 3.67 3.73 35.7M
2025-02-05 3.84 3.84 3.70 3.74 44.9M
2025-02-04 3.72 3.85 3.72 3.85 22.2M
2025-02-03 3.64 3.70 3.56 3.69 26.3M
2025-01-28 3.71 3.77 3.64 3.75 8.6M
2025-01-27 3.68 3.77 3.64 3.71 41.4M
2025-01-24 3.67 3.70 3.63 3.67 48.4M
2025-01-23 3.63 3.70 3.61 3.67 33.9M
2025-01-22 3.68 3.68 3.52 3.63 35.5M
2025-01-21 3.70 3.75 3.66 3.69 37.8M
2025-01-20 3.72 3.73 3.66 3.68 26.5M
2025-01-17 3.63 3.69 3.54 3.68 33.1M
2025-01-16 3.67 3.75 3.58 3.63 38.4M
2025-01-15 3.67 3.67 3.60 3.67 22.4M
2025-01-14 3.58 3.69 3.56 3.65 34.7M
2025-01-13 3.59 3.62 3.46 3.58 39.1M
2025-01-10 3.70 3.70 3.55 3.57 33.8M
2025-01-09 3.64 3.72 3.60 3.70 22.8M
2025-01-08 3.62 3.65 3.55 3.64 37.9M
2025-01-07 3.68 3.68 3.59 3.66 23.2M
2025-01-06 3.78 3.78 3.61 3.64 47.4M
2025-01-03 3.92 3.92 3.69 3.78 73.8M
2025-01-02 3.93 3.98 3.88 3.92 23.2M