疯狂体育

0082
🏛️ 香港 →
0.09
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 0.33 0.34 0.33 0.33 7.8M
2021-12-30 0.30 0.33 0.30 0.33 10.4M
2021-12-29 0.30 0.31 0.30 0.30 2.8M
2021-12-28 0.30 0.32 0.30 0.30 16.3M
2021-12-24 0.31 0.31 0.30 0.31 2.4M
2021-12-23 0.31 0.31 0.30 0.31 6.0M
2021-12-22 0.31 0.32 0.31 0.31 1.6M
2021-12-21 0.30 0.31 0.30 0.31 4.6M
2021-12-20 0.32 0.32 0.30 0.30 6.3M
2021-12-17 0.32 0.33 0.31 0.31 6.8M
2021-12-16 0.33 0.33 0.32 0.33 3.6M
2021-12-15 0.34 0.34 0.32 0.34 7.6M
2021-12-14 0.34 0.34 0.33 0.34 4.1M
2021-12-13 0.35 0.35 0.34 0.35 2.4M
2021-12-10 0.34 0.35 0.33 0.35 10.3M
2021-12-09 0.34 0.34 0.33 0.34 3.4M
2021-12-08 0.34 0.34 0.33 0.34 3.1M
2021-12-07 0.32 0.35 0.31 0.34 26.6M
2021-12-06 0.33 0.33 0.31 0.31 6.9M
2021-12-03 0.34 0.34 0.33 0.34 10.2M
2021-12-02 0.34 0.35 0.33 0.34 3.1M
2021-12-01 0.34 0.35 0.34 0.34 8.6M
2021-11-30 0.36 0.36 0.33 0.34 15.6M
2021-11-29 0.37 0.37 0.35 0.36 8.7M
2021-11-26 0.38 0.38 0.37 0.38 5.5M
2021-11-25 0.38 0.39 0.37 0.38 6.4M
2021-11-24 0.39 0.39 0.37 0.38 9.0M
2021-11-23 0.39 0.39 0.38 0.39 6.1M
2021-11-22 0.39 0.40 0.38 0.39 7.3M
2021-11-19 0.40 0.40 0.39 0.40 3.7M
2021-11-18 0.40 0.41 0.40 0.40 3.8M
2021-11-17 0.41 0.41 0.40 0.41 7.5M
2021-11-16 0.39 0.42 0.39 0.41 11.7M
2021-11-15 0.40 0.40 0.39 0.39 4.5M
2021-11-12 0.38 0.41 0.38 0.40 7.4M
2021-11-11 0.38 0.39 0.38 0.39 11.5M
2021-11-10 0.38 0.39 0.37 0.39 9.5M
2021-11-09 0.39 0.40 0.38 0.39 3.1M
2021-11-08 0.39 0.40 0.38 0.39 9.0M
2021-11-05 0.39 0.39 0.38 0.39 7.5M
2021-11-04 0.40 0.40 0.39 0.39 6.6M
2021-11-03 0.41 0.41 0.39 0.40 4.1M
2021-11-02 0.40 0.41 0.40 0.41 4.7M
2021-11-01 0.40 0.40 0.39 0.40 9.4M
2021-10-29 0.40 0.41 0.40 0.40 4.4M
2021-10-28 0.41 0.41 0.40 0.40 3.2M
2021-10-27 0.42 0.42 0.41 0.41 6.4M
2021-10-26 0.42 0.43 0.41 0.42 5.1M
2021-10-25 0.41 0.43 0.41 0.43 7.2M
2021-10-22 0.42 0.42 0.41 0.42 10.2M
2021-10-21 0.42 0.43 0.42 0.42 4.6M
2021-10-20 0.43 0.44 0.42 0.43 5.2M
2021-10-19 0.44 0.44 0.42 0.43 5.5M
2021-10-18 0.43 0.44 0.42 0.44 5.1M
2021-10-15 0.43 0.43 0.42 0.42 4.2M
2021-10-12 0.43 0.44 0.43 0.43 3.2M
2021-10-11 0.42 0.46 0.42 0.44 14.5M
2021-10-08 0.45 0.45 0.42 0.42 9.5M
2021-10-07 0.45 0.46 0.44 0.45 4.9M
2021-10-06 0.44 0.47 0.43 0.45 24.3M
2021-10-05 0.45 0.45 0.42 0.43 10.1M
2021-10-04 0.44 0.47 0.43 0.45 19.4M
2021-09-30 0.40 0.44 0.39 0.44 20.5M
2021-09-29 0.40 0.40 0.39 0.40 11.6M
2021-09-28 0.40 0.41 0.40 0.41 14.6M
2021-09-27 0.41 0.42 0.39 0.40 14.7M
2021-09-24 0.44 0.45 0.41 0.41 19.0M
2021-09-23 0.44 0.45 0.43 0.44 5.4M
2021-09-21 0.42 0.45 0.42 0.43 9.1M
2021-09-20 0.46 0.46 0.42 0.43 18.8M
2021-09-17 0.46 0.47 0.45 0.46 12.6M
2021-09-16 0.48 0.48 0.44 0.46 34.9M
2021-09-15 0.49 0.49 0.47 0.48 26.0M
2021-09-14 0.51 0.51 0.49 0.50 21.1M
2021-09-13 0.51 0.51 0.50 0.51 7.7M
2021-09-10 0.52 0.52 0.51 0.52 6.0M
2021-09-09 0.52 0.52 0.51 0.51 4.4M
2021-09-08 0.53 0.53 0.51 0.51 8.7M
2021-09-07 0.52 0.53 0.51 0.53 9.2M
2021-09-06 0.52 0.53 0.51 0.51 7.3M
2021-09-03 0.53 0.53 0.52 0.52 6.3M
2021-09-02 0.54 0.54 0.52 0.53 6.0M
2021-09-01 0.51 0.54 0.51 0.54 20.5M
2021-08-31 0.52 0.53 0.50 0.51 19.2M
2021-08-30 0.54 0.55 0.52 0.52 10.2M
2021-08-27 0.56 0.57 0.53 0.54 21.3M
2021-08-26 0.55 0.57 0.52 0.54 20.3M
2021-08-25 0.51 0.55 0.50 0.55 19.1M
2021-08-24 0.51 0.51 0.50 0.51 8.1M
2021-08-23 0.51 0.53 0.50 0.50 13.8M
2021-08-20 0.51 0.51 0.50 0.51 17.1M
2021-08-19 0.53 0.53 0.50 0.51 12.4M
2021-08-18 0.52 0.54 0.50 0.53 14.4M
2021-08-17 0.53 0.53 0.51 0.52 10.8M
2021-08-16 0.55 0.55 0.51 0.53 13.6M
2021-08-13 0.55 0.56 0.53 0.55 10.7M
2021-08-12 0.57 0.58 0.55 0.56 5.8M
2021-08-11 0.56 0.58 0.56 0.57 5.8M
2021-08-10 0.56 0.57 0.55 0.56 7.0M
2021-08-09 0.58 0.58 0.55 0.56 10.2M
2021-08-06 0.59 0.59 0.57 0.58 7.9M
2021-08-05 0.60 0.61 0.58 0.58 23.7M
2021-08-04 0.58 0.59 0.56 0.57 15.8M
2021-08-03 0.59 0.59 0.53 0.56 14.5M
2021-08-02 0.53 0.60 0.52 0.57 24.8M
2021-07-30 0.55 0.55 0.52 0.52 13.5M
2021-07-29 0.54 0.56 0.53 0.55 24.4M
2021-07-28 0.50 0.53 0.44 0.50 79.9M
2021-07-27 0.58 0.58 0.48 0.50 71.7M
2021-07-26 0.62 0.62 0.56 0.58 30.7M
2021-07-23 0.62 0.63 0.61 0.62 9.5M
2021-07-22 0.61 0.63 0.61 0.63 15.9M
2021-07-21 0.65 0.65 0.60 0.61 39.2M
2021-07-20 0.66 0.67 0.63 0.64 19.4M
2021-07-19 0.68 0.68 0.66 0.66 12.4M
2021-07-16 0.69 0.69 0.67 0.68 7.0M
2021-07-15 0.68 0.71 0.67 0.68 22.4M
2021-07-14 0.69 0.69 0.66 0.67 7.8M
2021-07-13 0.67 0.70 0.66 0.69 16.5M
2021-07-12 0.67 0.68 0.64 0.68 15.9M
2021-07-09 0.67 0.67 0.66 0.67 10.3M
2021-07-08 0.69 0.69 0.66 0.66 8.5M
2021-07-07 0.66 0.69 0.62 0.69 31.1M
2021-07-06 0.70 0.70 0.66 0.66 19.6M
2021-07-05 0.70 0.70 0.68 0.70 13.2M
2021-07-02 0.74 0.74 0.69 0.70 34.9M
2021-06-30 0.76 0.76 0.73 0.74 14.2M
2021-06-29 0.76 0.77 0.74 0.76 12.1M
2021-06-28 0.75 0.76 0.74 0.76 5.1M
2021-06-25 0.73 0.76 0.72 0.75 21.7M
2021-06-24 0.74 0.75 0.73 0.73 5.5M
2021-06-23 0.75 0.76 0.73 0.74 12.3M
2021-06-22 0.73 0.74 0.72 0.73 9.5M
2021-06-21 0.74 0.74 0.72 0.72 6.5M
2021-06-18 0.73 0.75 0.72 0.75 18.1M
2021-06-17 0.76 0.78 0.70 0.72 57.8M
2021-06-16 0.74 0.77 0.73 0.75 20.3M
2021-06-15 0.80 0.80 0.69 0.74 63.9M
2021-06-11 0.77 0.81 0.76 0.79 26.1M
2021-06-10 0.80 0.81 0.74 0.77 61.7M
2021-06-09 0.84 0.86 0.78 0.80 81.6M
2021-06-08 0.73 0.83 0.72 0.82 158.2M
2021-06-07 0.72 0.74 0.71 0.72 31.7M
2021-06-04 0.68 0.73 0.67 0.71 53.7M
2021-06-03 0.68 0.68 0.67 0.67 6.7M
2021-06-02 0.67 0.68 0.67 0.67 7.6M
2021-06-01 0.68 0.69 0.67 0.68 10.1M
2021-05-31 0.68 0.70 0.67 0.69 22.4M
2021-05-28 0.68 0.69 0.68 0.68 8.7M
2021-05-27 0.69 0.69 0.68 0.68 7.1M
2021-05-26 0.69 0.69 0.68 0.69 7.1M
2021-05-25 0.67 0.70 0.67 0.69 18.2M
2021-05-24 0.67 0.69 0.67 0.67 5.2M
2021-05-21 0.69 0.69 0.67 0.68 11.2M
2021-05-20 0.68 0.69 0.68 0.68 7.4M
2021-05-18 0.70 0.71 0.67 0.69 23.7M
2021-05-17 0.71 0.73 0.69 0.69 20.4M
2021-05-14 0.68 0.72 0.67 0.71 43.0M
2021-05-13 0.68 0.69 0.67 0.68 13.1M
2021-05-12 0.71 0.71 0.67 0.69 36.3M
2021-05-11 0.68 0.72 0.66 0.70 73.4M
2021-05-10 0.68 0.69 0.67 0.67 10.4M
2021-05-07 0.69 0.70 0.67 0.67 16.0M
2021-05-06 0.70 0.71 0.66 0.69 19.8M
2021-05-05 0.68 0.70 0.68 0.69 12.1M
2021-05-04 0.66 0.68 0.65 0.68 12.1M
2021-05-03 0.65 0.67 0.62 0.65 20.7M
2021-04-30 0.67 0.67 0.64 0.65 22.9M
2021-04-29 0.68 0.68 0.66 0.66 11.5M
2021-04-28 0.71 0.71 0.64 0.68 48.1M
2021-04-27 0.72 0.72 0.70 0.70 7.8M
2021-04-26 0.70 0.74 0.69 0.71 27.3M
2021-04-23 0.70 0.70 0.69 0.69 9.2M
2021-04-22 0.70 0.71 0.69 0.70 16.8M
2021-04-21 0.70 0.71 0.69 0.70 12.7M
2021-04-20 0.72 0.72 0.70 0.71 25.2M
2021-04-19 0.73 0.73 0.70 0.72 15.2M
2021-04-16 0.70 0.74 0.70 0.72 26.5M
2021-04-15 0.70 0.71 0.69 0.70 12.4M
2021-04-14 0.70 0.71 0.69 0.69 13.2M
2021-04-13 0.70 0.72 0.69 0.69 15.7M
2021-04-12 0.72 0.72 0.68 0.69 25.2M
2021-04-09 0.74 0.75 0.71 0.72 43.0M
2021-04-08 0.70 0.73 0.68 0.73 60.1M
2021-04-07 0.63 0.72 0.61 0.68 56.4M
2021-04-01 0.64 0.64 0.61 0.63 13.2M
2021-03-31 0.64 0.64 0.61 0.63 10.7M
2021-03-30 0.64 0.65 0.63 0.63 10.6M
2021-03-29 0.65 0.66 0.62 0.63 27.5M
2021-03-26 0.62 0.65 0.62 0.64 42.4M
2021-03-25 0.59 0.62 0.58 0.60 22.5M
2021-03-24 0.66 0.67 0.59 0.61 67.8M
2021-03-23 0.57 0.68 0.57 0.64 123.1M
2021-03-22 0.57 0.57 0.55 0.56 12.3M
2021-03-19 0.57 0.58 0.55 0.57 30.1M
2021-03-18 0.60 0.61 0.58 0.59 15.4M
2021-03-17 0.56 0.60 0.55 0.60 26.7M
2021-03-16 0.57 0.57 0.55 0.57 8.2M
2021-03-15 0.58 0.59 0.55 0.57 18.8M
2021-03-12 0.59 0.60 0.57 0.57 16.4M
2021-03-11 0.56 0.61 0.55 0.59 41.6M
2021-03-10 0.57 0.58 0.55 0.56 13.4M
2021-03-09 0.56 0.57 0.52 0.56 28.0M
2021-03-08 0.61 0.62 0.53 0.54 57.7M
2021-03-05 0.58 0.62 0.55 0.60 45.5M
2021-03-04 0.63 0.64 0.59 0.61 41.8M
2021-03-03 0.67 0.68 0.61 0.65 40.3M
2021-03-02 0.68 0.71 0.64 0.67 105.0M
2021-03-01 0.64 0.66 0.60 0.66 102.0M
2021-02-26 0.57 0.60 0.54 0.56 49.5M
2021-02-25 0.62 0.64 0.56 0.59 70.8M
2021-02-24 0.54 0.62 0.54 0.58 138.5M
2021-02-23 0.63 0.64 0.49 0.53 185.5M
2021-02-22 0.56 0.70 0.55 0.62 160.7M
2021-02-19 0.97 0.97 0.40 0.64 474.2M
2021-02-18 0.93 1.00 0.89 0.97 207.7M
2021-02-17 0.80 0.98 0.75 0.93 376.1M
2021-02-16 0.79 0.83 0.78 0.80 117.7M
2021-02-11 0.76 0.78 0.73 0.76 75.2M
2021-02-10 0.70 0.84 0.65 0.76 406.0M
2021-02-09 0.60 0.74 0.60 0.70 369.1M
2021-02-08 0.50 0.59 0.50 0.58 213.6M
2021-02-05 0.51 0.52 0.49 0.49 108.0M
2021-02-04 0.50 0.54 0.47 0.51 183.7M
2021-02-03 0.42 0.53 0.42 0.49 413.8M
2021-02-02 0.40 0.42 0.39 0.42 79.8M
2021-02-01 0.40 0.42 0.39 0.39 56.1M
2021-01-29 0.37 0.40 0.37 0.39 84.2M
2021-01-28 0.37 0.38 0.36 0.37 24.2M
2021-01-27 0.39 0.40 0.38 0.38 26.9M
2021-01-26 0.40 0.41 0.38 0.39 33.5M
2021-01-25 0.37 0.40 0.37 0.40 70.9M
2021-01-22 0.40 0.40 0.36 0.38 123.9M
2021-01-21 0.43 0.44 0.39 0.40 100.3M
2021-01-20 0.44 0.44 0.42 0.43 65.3M
2021-01-19 0.44 0.45 0.41 0.44 144.6M
2021-01-18 0.41 0.44 0.41 0.43 97.1M
2021-01-15 0.39 0.43 0.39 0.41 199.1M
2021-01-14 0.39 0.40 0.37 0.37 72.9M
2021-01-13 0.38 0.41 0.38 0.39 163.9M
2021-01-12 0.35 0.39 0.35 0.38 163.9M
2021-01-11 0.33 0.35 0.32 0.35 58.4M
2021-01-08 0.34 0.35 0.32 0.32 32.2M
2021-01-07 0.33 0.34 0.31 0.34 50.9M
2021-01-06 0.34 0.36 0.32 0.33 95.3M
2021-01-05 0.34 0.37 0.34 0.34 219.3M
2021-01-04 0.33 0.35 0.31 0.32 119.6M