CaoCao

2643
🏛️ 香港 →
50.80
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 51.25 52.25 49.70 50.80 2.4M
2025-09-25 53.60 53.60 51.30 51.30 1.2M
2025-09-24 53.00 54.85 51.80 52.40 1.8M
2025-09-23 52.50 53.95 51.00 52.50 1.9M
2025-09-22 53.60 53.80 51.45 51.90 1.4M
2025-09-19 55.15 57.00 53.50 53.60 3.7M
2025-09-18 56.95 57.80 54.40 54.70 3.6M
2025-09-17 59.30 59.30 55.90 56.95 3.9M
2025-09-16 57.00 60.00 54.00 57.50 6.0M
2025-09-15 59.70 60.20 55.80 56.60 4.2M
2025-09-12 57.40 64.25 55.30 59.15 9.1M
2025-09-11 54.50 60.20 54.40 56.10 5.4M
2025-09-10 53.35 58.05 50.95 54.85 6.4M
2025-09-09 68.05 69.05 53.20 53.75 5.5M
2025-09-08 88.15 88.70 65.85 69.95 5.0M
2025-09-05 77.85 81.00 77.70 79.55 1.3M
2025-09-04 81.55 81.55 77.15 77.85 0.9M
2025-09-03 81.50 83.00 79.80 81.65 0.8M
2025-09-02 79.75 81.70 76.60 81.55 1.1M
2025-09-01 80.10 81.95 77.35 79.75 0.8M
2025-08-29 82.20 83.40 79.05 80.10 0.9M
2025-08-28 83.50 85.20 79.50 82.20 1.1M
2025-08-27 83.50 92.50 80.45 83.50 2.1M
2025-08-26 79.70 82.90 78.90 81.25 1.0M
2025-08-25 78.20 82.50 77.50 79.75 1.4M
2025-08-22 72.45 78.20 71.60 77.30 1.3M
2025-08-21 72.00 72.00 63.20 71.05 1.3M
2025-08-20 71.00 73.75 68.10 69.40 0.7M
2025-08-19 71.05 73.50 69.00 71.00 0.9M
2025-08-18 61.30 71.00 61.30 70.90 1.3M
2025-08-15 66.10 66.10 60.65 61.30 1.0M
2025-08-14 60.35 66.40 59.90 66.10 0.9M
2025-08-13 58.55 62.80 58.55 60.30 0.4M
2025-08-12 58.75 60.90 57.25 59.00 0.9M
2025-08-11 56.85 61.75 56.50 58.95 1.5M
2025-08-08 57.95 59.00 55.00 56.85 2.1M
2025-08-07 53.00 61.50 49.78 58.30 2.3M
2025-08-06 50.00 52.85 47.86 49.36 0.9M
2025-08-05 47.60 52.10 47.22 50.00 1.4M
2025-08-04 43.70 47.86 43.50 47.70 1.2M
2025-08-01 41.90 45.30 41.90 43.70 1.3M
2025-07-31 42.80 43.30 41.80 42.35 0.5M
2025-07-30 42.00 43.25 41.35 42.85 0.7M
2025-07-29 42.10 43.20 41.90 42.30 0.7M
2025-07-28 40.45 42.40 40.05 42.15 0.7M
2025-07-25 41.15 41.15 40.40 40.45 0.3M
2025-07-24 41.10 41.45 39.55 41.15 0.6M
2025-07-23 41.00 41.80 39.50 41.30 1.3M
2025-07-22 38.90 39.75 38.35 39.50 0.6M
2025-07-21 38.00 39.50 38.00 39.25 0.7M
2025-07-18 37.00 38.00 36.50 38.00 0.6M
2025-07-17 36.30 38.10 35.90 37.00 0.7M
2025-07-16 34.65 36.90 34.65 36.40 0.9M
2025-07-15 34.05 34.95 34.05 34.70 0.2M
2025-07-14 34.70 35.00 34.45 34.75 0.1M
2025-07-11 34.90 34.90 34.40 34.70 0.2M
2025-07-10 35.00 35.50 34.55 34.90 0.3M
2025-07-09 35.10 35.85 34.90 35.00 0.7M
2025-07-08 34.80 35.20 34.80 35.10 0.4M
2025-07-07 35.15 35.20 34.50 34.80 0.8M
2025-07-04 35.15 35.60 34.55 35.15 1.6M
2025-07-03 35.00 35.90 33.45 35.15 1.7M
2025-07-02 36.05 37.05 34.70 35.00 2.1M
2025-06-30 37.20 40.00 35.60 35.95 3.7M
2025-06-27 36.00 38.50 35.10 37.20 1.9M
2025-06-26 35.80 36.50 34.60 36.00 2.1M
2025-06-25 33.80 36.80 32.85 36.00 13.5M
2025-06-24 41.94 41.94 41.94 41.94 0.0M
2025-06-23 41.94 41.94 41.94 41.94 0.0M