周生生

0116
🏛️ 香港 →
13.50
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 13.46 13.70 13.35 13.50 1.5M
2025-09-25 14.31 14.31 13.28 13.40 1.8M
2025-09-24 14.12 14.42 14.04 14.35 1.9M
2025-09-23 14.80 14.81 14.11 14.25 1.5M
2025-09-22 14.80 14.99 14.36 14.80 1.2M
2025-09-19 14.40 14.70 14.07 14.63 1.8M
2025-09-18 14.62 14.94 14.25 14.40 2.4M
2025-09-17 15.32 15.45 14.40 14.72 2.6M
2025-09-16 15.60 15.74 15.22 15.48 1.7M
2025-09-15 14.58 15.58 14.46 15.57 4.0M
2025-09-12 14.37 14.88 14.33 14.83 4.0M
2025-09-11 14.32 14.38 14.00 14.38 5.2M
2025-09-10 14.44 14.60 14.05 14.32 2.6M
2025-09-09 14.40 14.58 14.12 14.44 4.4M
2025-09-08 14.53 14.69 14.19 14.43 2.5M
2025-09-05 14.50 14.65 14.03 14.53 4.4M
2025-09-04 14.84 14.95 14.00 14.19 3.1M
2025-09-03 14.51 14.99 14.48 14.80 4.0M
2025-09-02 14.57 14.68 13.91 14.22 2.7M
2025-09-01 13.41 14.66 13.41 14.57 6.1M
2025-08-29 12.20 13.50 12.20 13.40 4.1M
2025-08-28 12.83 12.88 11.88 12.12 6.1M
2025-08-27 12.85 12.97 12.67 12.88 3.4M
2025-08-26 13.00 13.20 12.78 12.82 4.1M
2025-08-25 12.10 13.48 12.08 13.33 11.7M
2025-08-22 12.33 12.41 11.70 11.73 5.2M
2025-08-21 11.68 12.38 11.30 12.33 17.8M
2025-08-20 10.32 11.54 9.92 11.45 18.7M
2025-08-19 9.00 9.06 8.90 8.98 1.1M
2025-08-18 8.80 9.03 8.80 9.03 1.0M
2025-08-15 8.73 8.87 8.73 8.83 0.3M
2025-08-14 8.84 8.87 8.73 8.80 0.3M
2025-08-13 8.76 8.82 8.71 8.73 0.5M
2025-08-12 8.72 8.74 8.68 8.73 0.2M
2025-08-11 8.83 8.84 8.63 8.67 0.3M
2025-08-08 8.86 8.91 8.78 8.83 1.5M
2025-08-07 8.58 8.90 8.58 8.86 0.7M
2025-08-06 8.51 8.56 8.45 8.54 0.2M
2025-08-05 8.45 8.57 8.41 8.53 0.3M
2025-08-04 8.24 8.44 8.16 8.40 0.4M
2025-08-01 8.31 8.49 8.23 8.23 0.5M
2025-07-31 8.51 8.51 8.30 8.31 0.6M
2025-07-30 8.50 8.60 8.42 8.58 1.1M
2025-07-29 8.40 8.51 8.35 8.50 0.3M
2025-07-28 8.45 8.67 8.45 8.55 0.5M
2025-07-25 8.59 8.63 8.43 8.50 0.7M
2025-07-24 8.58 8.60 8.50 8.59 0.8M
2025-07-23 8.40 8.57 8.32 8.47 0.9M
2025-07-22 8.34 8.46 8.33 8.40 0.3M
2025-07-21 8.33 8.36 8.21 8.34 0.7M
2025-07-18 8.30 8.47 8.22 8.33 0.6M
2025-07-17 8.38 8.38 8.23 8.29 0.5M
2025-07-16 8.34 8.39 8.30 8.38 0.3M
2025-07-15 8.43 8.47 8.28 8.34 0.5M
2025-07-14 8.38 8.44 8.33 8.40 0.3M
2025-07-11 8.54 8.54 8.39 8.40 0.4M
2025-07-10 8.51 8.59 8.36 8.54 0.4M
2025-07-09 8.60 8.62 8.40 8.44 1.1M
2025-07-08 8.51 8.74 8.51 8.66 0.3M
2025-07-07 8.66 8.66 8.50 8.54 0.4M
2025-07-04 8.81 8.81 8.56 8.66 0.9M
2025-07-03 8.96 9.05 8.77 8.85 1.1M
2025-07-02 8.65 9.15 8.65 8.96 2.4M
2025-06-30 8.69 8.69 8.45 8.52 1.0M
2025-06-27 8.60 8.72 8.59 8.69 0.5M
2025-06-26 8.49 8.61 8.47 8.60 0.9M
2025-06-25 8.57 8.59 8.40 8.48 1.1M
2025-06-24 8.55 8.59 8.36 8.57 1.0M
2025-06-23 8.58 8.68 8.58 8.62 0.5M
2025-06-20 8.47 8.72 8.46 8.67 3.9M
2025-06-19 8.75 8.76 8.26 8.33 1.7M
2025-06-18 8.75 8.82 8.54 8.65 2.0M
2025-06-17 8.98 8.99 8.63 8.75 1.8M
2025-06-16 8.63 9.06 8.63 8.99 3.0M
2025-06-13 8.24 8.64 8.24 8.60 4.2M
2025-06-12 8.16 8.28 8.06 8.27 0.7M
2025-06-11 8.26 8.27 8.09 8.16 0.9M
2025-06-10 8.14 8.36 8.07 8.25 1.8M
2025-06-09 8.32 8.32 8.08 8.10 1.5M
2025-06-06 8.18 8.31 8.15 8.30 0.9M
2025-06-05 8.14 8.20 8.05 8.18 1.0M
2025-06-04 7.98 8.15 7.90 8.14 0.7M
2025-06-03 7.90 8.06 7.88 7.98 1.4M
2025-06-02 7.90 7.95 7.77 7.86 1.0M
2025-05-30 7.90 8.13 7.90 8.00 1.8M
2025-05-29 7.65 8.09 7.65 8.00 3.5M
2025-05-28 7.75 8.00 7.75 7.99 3.1M
2025-05-27 7.56 7.69 7.46 7.69 0.6M
2025-05-26 7.54 7.58 7.51 7.56 0.4M
2025-05-23 7.65 7.65 7.51 7.54 0.3M
2025-05-22 7.55 7.77 7.55 7.65 0.9M
2025-05-21 7.54 7.56 7.49 7.53 0.7M
2025-05-20 7.45 7.58 7.45 7.54 0.7M
2025-05-19 7.42 7.52 7.39 7.46 1.1M
2025-05-16 7.40 7.49 7.40 7.45 0.8M
2025-05-15 7.50 7.52 7.40 7.40 0.7M
2025-05-14 7.60 7.60 7.48 7.54 1.1M
2025-05-13 7.57 7.61 7.42 7.46 0.8M
2025-05-12 7.65 7.67 7.53 7.57 0.8M
2025-05-09 7.75 7.75 7.64 7.65 0.3M
2025-05-08 7.86 7.86 7.70 7.75 0.5M
2025-05-07 7.85 7.87 7.74 7.80 0.6M
2025-05-06 7.64 7.89 7.61 7.78 1.0M
2025-05-02 7.60 7.62 7.54 7.60 0.2M
2025-04-30 7.45 7.60 7.44 7.60 0.5M
2025-04-29 7.43 7.46 7.38 7.44 0.3M
2025-04-28 7.55 7.55 7.38 7.46 0.4M
2025-04-25 7.55 7.55 7.40 7.50 0.5M
2025-04-24 7.40 7.56 7.38 7.49 0.6M
2025-04-23 7.60 7.60 7.36 7.38 0.9M
2025-04-22 7.11 7.80 7.11 7.65 2.7M
2025-04-17 6.94 7.10 6.90 7.09 0.5M
2025-04-16 6.81 6.96 6.80 6.90 0.5M
2025-04-15 6.88 6.89 6.81 6.86 0.2M
2025-04-14 6.94 7.00 6.81 6.90 0.6M
2025-04-11 6.80 6.80 6.65 6.78 0.2M
2025-04-10 6.82 6.85 6.65 6.68 0.7M
2025-04-09 6.49 6.68 6.36 6.68 0.7M
2025-04-08 6.55 6.69 6.55 6.68 1.1M
2025-04-07 7.00 7.00 6.44 6.55 1.8M
2025-04-03 7.35 7.35 7.16 7.25 0.8M
2025-04-02 7.25 7.39 7.24 7.39 1.3M
2025-04-01 7.04 7.42 7.04 7.29 1.0M
2025-03-31 7.17 7.17 7.00 7.05 1.3M
2025-03-28 7.21 7.27 7.10 7.18 0.5M
2025-03-27 7.13 7.23 7.07 7.21 0.9M
2025-03-26 7.10 7.20 6.91 7.14 1.5M
2025-03-25 6.97 7.00 6.88 6.93 0.4M
2025-03-24 7.04 7.10 6.90 6.98 1.0M
2025-03-21 7.25 7.25 7.01 7.04 0.7M
2025-03-20 7.38 7.38 7.18 7.25 0.8M
2025-03-19 7.29 7.40 7.25 7.38 0.8M
2025-03-18 7.28 7.35 7.17 7.22 1.4M
2025-03-17 7.08 7.22 6.95 7.22 0.9M
2025-03-14 6.90 7.03 6.89 6.99 0.3M
2025-03-13 6.91 7.02 6.84 6.89 0.2M
2025-03-12 7.08 7.08 6.88 6.91 0.3M
2025-03-11 7.03 7.03 6.86 7.02 0.5M
2025-03-10 6.95 7.08 6.90 7.02 0.7M
2025-03-07 6.84 7.01 6.73 6.92 1.4M
2025-03-06 6.78 6.80 6.73 6.79 1.0M
2025-03-05 6.57 6.72 6.56 6.71 1.5M
2025-03-04 6.51 6.59 6.42 6.59 0.7M
2025-03-03 6.56 6.66 6.50 6.55 0.4M
2025-02-28 6.63 6.63 6.50 6.56 0.6M
2025-02-27 6.50 6.65 6.49 6.64 1.5M
2025-02-26 6.48 6.51 6.41 6.46 1.1M
2025-02-25 6.68 6.68 6.31 6.45 2.2M
2025-02-24 6.62 6.72 6.62 6.70 0.4M
2025-02-21 6.73 6.77 6.60 6.62 0.9M
2025-02-20 6.78 6.80 6.67 6.67 0.3M
2025-02-19 6.61 6.78 6.56 6.78 1.2M
2025-02-18 6.60 6.73 6.60 6.66 1.1M
2025-02-17 6.52 6.67 6.52 6.60 0.8M
2025-02-14 6.42 6.55 6.42 6.53 0.8M
2025-02-13 6.52 6.53 6.42 6.42 0.7M
2025-02-12 6.66 6.66 6.50 6.52 0.9M
2025-02-11 6.74 6.74 6.54 6.55 0.4M
2025-02-10 6.67 6.76 6.66 6.68 0.4M
2025-02-07 6.66 6.70 6.62 6.67 0.5M
2025-02-06 6.58 6.66 6.56 6.64 0.2M
2025-02-05 6.67 6.67 6.57 6.58 0.3M
2025-02-04 6.53 6.65 6.50 6.65 0.3M
2025-02-03 6.56 6.56 6.40 6.51 0.2M
2025-01-28 6.54 6.59 6.45 6.59 0.1M
2025-01-27 6.52 6.64 6.52 6.54 0.1M
2025-01-24 6.60 6.60 6.50 6.52 0.1M
2025-01-23 6.56 6.61 6.52 6.52 0.2M
2025-01-22 6.60 6.65 6.57 6.60 0.2M
2025-01-21 6.63 6.65 6.55 6.64 0.4M
2025-01-20 6.54 6.65 6.54 6.63 0.4M
2025-01-17 6.52 6.58 6.50 6.50 0.3M
2025-01-16 6.68 6.68 6.50 6.50 0.3M
2025-01-15 6.58 6.58 6.58 6.58 0.0M
2025-01-14 6.40 6.60 6.40 6.58 0.4M
2025-01-13 6.40 6.42 6.37 6.41 0.3M
2025-01-10 6.39 6.43 6.35 6.41 0.5M
2025-01-09 6.43 6.44 6.39 6.40 0.3M
2025-01-08 6.42 6.43 6.38 6.40 0.5M
2025-01-07 6.44 6.45 6.36 6.43 0.4M
2025-01-06 6.38 6.46 6.36 6.44 0.2M
2025-01-03 6.35 6.48 6.34 6.34 0.5M
2025-01-02 6.38 6.40 6.33 6.38 0.4M