旭辉控股集团

0884
🏛️ 香港 →
0.23
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
2021-12-31 4.47 4.58 4.46 4.51 3.4M
2021-12-30 4.39 4.50 4.33 4.41 10.3M
2021-12-29 4.59 4.59 4.37 4.43 11.4M
2021-12-28 4.38 4.60 4.38 4.59 30.4M
2021-12-24 4.40 4.47 4.29 4.38 6.3M
2021-12-23 4.37 4.52 4.35 4.41 22.8M
2021-12-22 4.26 4.53 4.26 4.39 29.1M
2021-12-21 4.12 4.39 4.03 4.31 24.4M
2021-12-20 4.28 4.31 3.99 4.05 24.2M
2021-12-17 4.23 4.30 4.20 4.25 18.7M
2021-12-16 4.07 4.28 4.04 4.22 17.1M
2021-12-15 4.23 4.29 4.06 4.07 26.3M
2021-12-14 4.39 4.39 4.22 4.26 23.3M
2021-12-13 4.47 4.52 4.39 4.42 32.5M
2021-12-10 4.47 4.60 4.40 4.50 43.9M
2021-12-09 4.55 4.55 4.38 4.51 56.9M
2021-12-08 4.62 4.64 4.38 4.44 47.0M
2021-12-07 4.34 4.64 4.34 4.58 47.1M
2021-12-06 4.23 4.43 4.15 4.20 32.3M
2021-12-03 4.29 4.29 4.09 4.16 18.0M
2021-12-02 4.02 4.29 4.02 4.18 15.0M
2021-12-01 4.06 4.27 3.98 4.03 24.3M
2021-11-30 4.29 4.29 3.94 4.09 46.3M
2021-11-29 4.18 4.23 4.10 4.18 11.9M
2021-11-26 4.33 4.36 4.14 4.17 12.2M
2021-11-25 4.37 4.52 4.30 4.33 11.4M
2021-11-24 4.41 4.46 4.26 4.38 14.4M
2021-11-23 4.13 4.46 4.13 4.37 19.4M
2021-11-22 4.55 4.55 4.18 4.21 22.4M
2021-11-19 4.22 4.60 4.14 4.43 34.7M
2021-11-18 4.45 4.45 4.21 4.27 13.8M
2021-11-17 4.41 4.50 4.32 4.45 21.0M
2021-11-16 4.55 4.55 4.28 4.40 11.7M
2021-11-15 4.65 4.65 4.28 4.37 23.6M
2021-11-12 4.84 4.84 4.61 4.65 26.7M
2021-11-11 4.30 4.76 4.11 4.74 92.0M
2021-11-10 3.79 4.28 3.78 4.22 54.2M
2021-11-09 3.92 3.94 3.75 3.78 12.9M
2021-11-08 3.95 4.04 3.86 3.94 8.3M
2021-11-05 4.01 4.01 3.84 3.89 13.6M
2021-11-04 4.13 4.21 3.96 4.00 20.8M
2021-11-03 4.09 4.21 4.02 4.13 9.6M
2021-11-02 4.20 4.20 3.93 3.99 26.2M
2021-11-01 4.19 4.19 4.00 4.13 17.2M
2021-10-29 4.39 4.42 4.08 4.13 38.8M
2021-10-28 4.50 4.56 4.37 4.39 20.9M
2021-10-27 4.49 4.55 4.36 4.49 15.3M
2021-10-26 4.78 4.78 4.37 4.47 37.5M
2021-10-25 4.74 4.91 4.68 4.76 33.0M
2021-10-22 4.91 5.13 4.91 4.97 184.3M
2021-10-21 4.63 4.85 4.51 4.78 111.9M
2021-10-20 4.62 4.62 4.33 4.40 30.7M
2021-10-19 4.65 4.68 4.50 4.57 14.4M
2021-10-18 4.62 4.73 4.53 4.64 21.0M
2021-10-15 4.61 4.67 4.46 4.61 21.6M
2021-10-12 4.86 4.86 4.63 4.68 21.5M
2021-10-11 4.98 4.98 4.65 4.67 16.7M
2021-10-08 4.82 4.98 4.68 4.83 14.3M
2021-10-07 4.66 4.92 4.66 4.79 7.5M
2021-10-06 4.70 4.71 4.59 4.68 9.3M
2021-10-05 4.95 4.95 4.58 4.66 22.0M
2021-10-04 4.93 5.02 4.85 4.99 10.8M
2021-09-30 5.03 5.14 4.93 5.07 46.6M
2021-09-29 4.92 5.06 4.82 5.02 15.5M
2021-09-28 4.64 4.96 4.64 4.78 25.5M
2021-09-27 4.64 4.66 4.41 4.59 20.8M
2021-09-24 4.65 4.75 4.56 4.59 22.4M
2021-09-23 4.59 4.84 4.59 4.65 30.5M
2021-09-21 4.11 4.42 4.07 4.40 27.3M
2021-09-20 4.35 4.35 4.01 4.15 27.5M
2021-09-17 4.23 4.35 4.16 4.35 19.6M
2021-09-16 4.49 4.49 4.12 4.23 44.5M
2021-09-15 4.85 4.85 4.38 4.49 26.4M
2021-09-14 4.99 5.01 4.79 4.83 15.1M
2021-09-13 4.97 5.09 4.86 5.01 12.3M
2021-09-10 4.72 4.99 4.71 4.98 11.1M
2021-09-09 4.81 4.83 4.67 4.72 14.7M
2021-09-08 4.87 4.87 4.78 4.81 16.1M
2021-09-07 4.96 4.96 4.78 4.81 10.0M
2021-09-06 5.02 5.02 4.87 4.87 6.0M
2021-09-03 4.99 5.07 4.90 5.07 10.2M
2021-09-02 5.09 5.13 4.91 4.99 11.3M
2021-09-01 4.94 5.11 4.88 5.01 5.8M
2021-08-31 4.87 5.01 4.83 5.01 17.6M
2021-08-30 4.90 5.07 4.82 4.87 10.5M
2021-08-27 4.86 5.07 4.86 4.90 7.6M
2021-08-26 5.12 5.12 4.84 4.86 9.2M
2021-08-25 4.92 5.09 4.92 5.08 7.0M
2021-08-24 4.92 5.02 4.83 4.97 7.6M
2021-08-23 5.01 5.15 4.80 4.81 11.9M
2021-08-20 4.83 5.05 4.83 5.01 13.1M
2021-08-19 5.22 5.22 4.97 5.02 11.6M
2021-08-18 5.26 5.26 5.05 5.14 14.1M
2021-08-17 5.30 5.37 5.08 5.10 7.1M
2021-08-16 5.40 5.40 5.23 5.30 15.2M
2021-08-13 5.48 5.50 5.32 5.33 18.0M
2021-08-12 5.37 5.49 5.26 5.46 30.6M
2021-08-11 5.26 5.48 5.13 5.36 44.9M
2021-08-10 4.85 5.07 4.69 5.03 17.5M
2021-08-09 4.71 4.91 4.63 4.86 10.6M
2021-08-06 4.68 4.69 4.57 4.64 9.6M
2021-08-05 4.70 4.70 4.54 4.66 8.5M
2021-08-04 4.68 4.73 4.55 4.65 6.1M
2021-08-03 4.89 4.89 4.59 4.64 10.6M
2021-08-02 4.55 4.82 4.37 4.71 13.5M
2021-07-30 4.68 4.68 4.36 4.47 18.2M
2021-07-29 4.71 4.98 4.58 4.63 17.2M
2021-07-28 4.51 4.69 4.45 4.59 21.1M
2021-07-27 4.69 4.88 4.47 4.51 20.2M
2021-07-26 4.97 4.98 4.49 4.81 24.0M
2021-07-23 5.15 5.15 4.95 5.00 7.5M
2021-07-22 4.87 5.12 4.87 5.04 24.1M
2021-07-21 5.06 5.16 4.84 4.87 31.6M
2021-07-20 5.26 5.26 4.89 5.01 51.6M
2021-07-19 5.53 5.53 5.28 5.33 10.6M
2021-07-16 5.69 5.69 5.49 5.54 5.3M
2021-07-15 5.54 5.64 5.46 5.63 7.6M
2021-07-14 5.54 5.58 5.43 5.45 5.4M
2021-07-13 5.54 5.64 5.51 5.54 4.8M
2021-07-12 5.64 5.73 5.51 5.53 4.3M
2021-07-09 5.53 5.64 5.46 5.50 9.2M
2021-07-08 5.66 5.68 5.54 5.56 11.7M
2021-07-07 5.68 5.73 5.63 5.68 4.3M
2021-07-06 5.75 5.78 5.65 5.71 5.6M
2021-07-05 6.00 6.00 5.71 5.75 5.6M
2021-07-02 5.79 5.93 5.77 5.79 7.8M
2021-06-30 5.86 5.90 5.73 5.79 14.5M
2021-06-29 5.80 5.97 5.80 5.88 5.8M
2021-06-28 5.89 5.91 5.79 5.83 5.4M
2021-06-25 6.07 6.07 5.88 5.89 8.3M
2021-06-24 5.87 6.02 5.87 5.98 5.3M
2021-06-23 5.77 5.90 5.72 5.87 11.6M
2021-06-22 5.63 5.81 5.63 5.77 7.0M
2021-06-21 5.68 5.68 5.61 5.63 6.9M
2021-06-18 5.82 5.83 5.56 5.68 18.4M
2021-06-17 5.78 5.81 5.71 5.73 23.5M
2021-06-16 6.17 6.17 6.03 6.03 9.9M
2021-06-15 6.45 6.47 5.98 6.10 23.4M
2021-06-11 6.52 6.60 6.42 6.44 3.4M
2021-06-10 6.60 6.69 6.52 6.54 8.6M
2021-06-09 6.49 6.68 6.49 6.59 5.3M
2021-06-08 6.54 6.64 6.49 6.60 6.9M
2021-06-07 6.43 6.58 6.41 6.56 6.8M
2021-06-04 6.46 6.48 6.33 6.43 5.8M
2021-06-03 6.53 6.55 6.38 6.39 13.7M
2021-06-02 6.39 6.63 6.39 6.59 17.2M
2021-06-01 6.50 6.57 6.47 6.51 13.2M
2021-05-31 6.48 6.52 6.39 6.49 8.7M
2021-05-28 6.62 6.69 6.37 6.47 12.5M
2021-05-27 6.58 6.62 6.54 6.60 15.4M
2021-05-26 6.41 6.60 6.38 6.58 10.6M
2021-05-25 6.40 6.42 6.31 6.41 5.7M
2021-05-24 6.39 6.40 6.32 6.38 6.4M
2021-05-21 6.44 6.46 6.33 6.35 7.9M
2021-05-20 6.40 6.45 6.32 6.44 14.2M
2021-05-18 6.21 6.46 6.21 6.41 7.3M
2021-05-17 6.24 6.30 6.16 6.22 5.9M
2021-05-14 6.31 6.31 6.21 6.24 5.0M
2021-05-13 6.21 6.29 6.14 6.21 8.0M
2021-05-12 6.38 6.38 6.21 6.25 13.4M
2021-05-11 6.38 6.42 6.22 6.38 8.9M
2021-05-10 6.59 6.61 6.40 6.47 9.7M
2021-05-07 6.69 6.69 6.47 6.54 8.1M
2021-05-06 6.73 6.77 6.49 6.63 7.0M
2021-05-05 6.64 6.71 6.60 6.71 8.6M
2021-05-04 6.66 6.73 6.57 6.60 4.9M
2021-05-03 6.67 6.67 6.55 6.61 2.7M
2021-04-30 6.64 6.65 6.59 6.64 5.4M
2021-04-29 6.76 6.76 6.60 6.64 3.7M
2021-04-28 6.74 6.74 6.58 6.63 13.8M
2021-04-27 6.56 6.65 6.50 6.60 11.2M
2021-04-26 6.67 6.84 6.53 6.58 7.9M
2021-04-23 6.55 6.67 6.55 6.66 5.0M
2021-04-22 6.75 6.75 6.21 6.61 6.6M
2021-04-21 6.88 6.88 6.70 6.71 8.2M
2021-04-20 6.74 6.89 6.70 6.84 10.3M
2021-04-19 6.79 6.81 6.67 6.71 9.5M
2021-04-16 6.82 6.83 6.73 6.78 8.6M
2021-04-15 6.86 6.86 6.69 6.80 7.9M
2021-04-14 6.84 6.98 6.77 6.79 12.5M
2021-04-13 7.06 7.06 6.80 6.82 10.6M
2021-04-12 7.24 7.24 7.02 7.06 5.9M
2021-04-09 7.25 7.31 7.05 7.13 7.3M
2021-04-08 7.46 7.48 7.22 7.25 15.4M
2021-04-07 7.29 7.50 7.18 7.43 38.0M
2021-04-01 7.34 7.34 7.09 7.17 10.0M
2021-03-31 7.44 7.44 7.17 7.21 14.9M
2021-03-30 7.25 7.46 7.17 7.39 24.3M
2021-03-29 6.90 7.30 6.87 7.25 42.3M
2021-03-26 6.88 6.98 6.77 6.85 22.2M
2021-03-25 6.86 6.98 6.74 6.81 12.7M
2021-03-24 7.17 7.17 6.85 6.88 11.4M
2021-03-23 7.31 7.31 7.13 7.25 10.3M
2021-03-22 7.17 7.33 7.17 7.22 10.4M
2021-03-19 7.19 7.39 7.18 7.21 22.4M
2021-03-18 7.18 7.43 7.18 7.31 11.1M
2021-03-17 7.07 7.46 7.01 7.26 18.5M
2021-03-16 6.94 7.15 6.93 7.03 10.0M
2021-03-15 6.83 7.12 6.76 7.00 6.7M
2021-03-12 6.93 7.10 6.75 6.83 21.3M
2021-03-11 6.79 6.88 6.79 6.83 6.7M
2021-03-10 6.66 6.93 6.66 6.85 16.1M
2021-03-09 6.72 6.83 6.61 6.66 12.9M
2021-03-08 6.73 6.85 6.66 6.72 10.5M
2021-03-05 7.03 7.03 6.66 6.73 14.5M
2021-03-04 7.06 7.24 6.94 7.03 17.2M
2021-03-03 7.17 7.30 7.05 7.13 9.6M
2021-03-02 7.17 7.31 7.01 7.17 20.1M
2021-03-01 7.06 7.17 6.93 7.07 15.4M
2021-02-26 6.69 7.21 6.68 7.03 45.7M
2021-02-25 6.33 7.05 6.33 6.97 43.2M
2021-02-24 6.41 6.56 6.16 6.29 9.6M
2021-02-23 6.47 6.59 6.42 6.45 15.3M
2021-02-22 6.57 6.67 6.43 6.47 10.1M
2021-02-19 6.60 6.68 6.54 6.57 9.7M
2021-02-18 6.66 6.75 6.46 6.60 11.0M
2021-02-17 6.85 6.85 6.62 6.66 6.4M
2021-02-16 6.86 6.95 6.77 6.79 10.1M
2021-02-11 6.71 6.78 6.64 6.74 4.7M
2021-02-10 6.58 6.78 6.58 6.70 8.0M
2021-02-09 6.60 6.68 6.53 6.58 7.4M
2021-02-08 6.56 6.77 6.50 6.66 17.5M
2021-02-05 6.37 6.64 6.37 6.56 11.2M
2021-02-04 6.34 6.43 6.20 6.37 17.9M
2021-02-03 6.42 6.58 6.31 6.40 13.0M
2021-02-02 6.14 6.49 6.14 6.35 21.3M
2021-02-01 6.12 6.17 5.98 6.14 7.2M
2021-01-29 6.20 6.28 6.04 6.11 21.2M
2021-01-28 6.43 6.43 6.08 6.20 21.8M
2021-01-27 6.60 6.67 6.45 6.56 12.7M
2021-01-26 6.88 6.88 6.45 6.53 11.9M
2021-01-25 7.07 7.07 6.77 6.80 16.7M
2021-01-22 6.79 6.91 6.72 6.81 17.2M
2021-01-21 7.00 7.03 6.74 6.78 16.6M
2021-01-20 7.03 7.11 6.89 6.93 32.6M
2021-01-19 6.40 6.94 6.40 6.87 45.6M
2021-01-18 6.16 6.40 6.16 6.39 7.9M
2021-01-15 6.03 6.18 5.97 6.16 12.0M
2021-01-14 6.21 6.21 5.96 6.03 8.6M
2021-01-13 6.39 6.39 6.09 6.17 17.1M
2021-01-12 6.38 6.48 6.27 6.33 15.5M
2021-01-11 6.25 6.45 6.23 6.38 15.8M
2021-01-08 6.02 6.26 5.94 6.17 18.3M
2021-01-07 6.02 6.08 5.95 6.00 9.4M
2021-01-06 5.95 6.07 5.89 6.02 8.4M
2021-01-05 5.84 5.96 5.76 5.95 9.2M
2021-01-04 6.28 6.28 5.80 5.91 16.7M