Dmall Inc

2586
🏛️ 香港 →
9.43
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
09:30 9.72 9.82 9.71 9.78 188.5K
09:35 9.79 9.80 9.74 9.74 116.4K
09:40 9.73 9.76 9.66 9.70 88.7K
09:45 9.71 9.74 9.68 9.72 40.5K
09:50 9.71 9.71 9.63 9.64 93.5K
09:55 9.65 9.65 9.60 9.63 36.1K
10:00 9.69 9.69 9.61 9.63 94.5K
10:05 9.62 9.63 9.61 9.61 50.8K
10:10 9.60 9.63 9.60 9.62 57.1K
10:15 9.61 9.63 9.60 9.60 80.8K
10:20 9.63 9.63 9.60 9.61 13.7K
10:25 9.62 9.64 9.62 9.63 19.1K
10:30 9.66 9.66 9.63 9.65 27.8K
10:40 9.66 9.66 9.61 9.63 38.8K
10:45 9.61 9.63 9.60 9.60 37.8K
10:50 9.63 9.66 9.63 9.66 11.4K
10:55 9.61 9.62 9.58 9.60 305.6K
11:00 9.61 9.62 9.60 9.60 27.9K
11:05 9.61 9.66 9.61 9.66 12.6K
11:10 9.65 9.66 9.64 9.64 14.4K
11:15 9.63 9.64 9.61 9.61 71.3K
11:25 9.60 9.61 9.59 9.61 27.5K
11:30 9.59 9.59 9.59 9.59 0.2K
11:35 9.61 9.61 9.59 9.59 2.6K
11:40 9.61 9.62 9.59 9.62 21.3K
11:45 9.60 9.60 9.60 9.60 4.6K
11:50 9.61 9.61 9.60 9.60 2.6K
13:00 9.59 9.59 9.56 9.57 45.3K
13:05 9.58 9.59 9.58 9.59 13.7K
13:10 9.57 9.57 9.53 9.54 99.7K
13:15 9.56 9.56 9.55 9.55 150.2K
13:20 9.56 9.56 9.52 9.54 53.2K
13:25 9.53 9.54 9.53 9.54 32.2K
13:30 9.56 9.56 9.55 9.55 15.7K
13:35 9.54 9.54 9.52 9.52 66.2K
13:40 9.53 9.54 9.53 9.54 39.0K
13:45 9.55 9.56 9.55 9.56 31.2K
13:50 9.57 9.60 9.54 9.54 75.4K
14:00 9.53 9.53 9.50 9.53 79.8K
14:05 9.52 9.52 9.51 9.52 37.0K
14:10 9.51 9.51 9.50 9.51 10.8K
14:15 9.52 9.52 9.51 9.51 30.7K
14:20 9.52 9.54 9.52 9.52 7.0K
14:25 9.53 9.53 9.53 9.53 13.7K
14:30 9.56 9.57 9.54 9.54 37.0K
14:35 9.54 9.56 9.54 9.55 21.3K
14:40 9.54 9.54 9.54 9.54 3.8K
14:50 9.53 9.54 9.53 9.54 3.7K
14:55 9.53 9.53 9.51 9.51 16.0K
15:00 9.53 9.53 9.49 9.49 164.8K
15:05 9.50 9.50 9.47 9.47 33.4K
15:10 9.46 9.47 9.43 9.47 90.9K
15:15 9.44 9.44 9.42 9.42 74.3K
15:20 9.45 9.45 9.45 9.45 10.9K
15:25 9.44 9.45 9.41 9.41 21.1K
15:30 9.42 9.42 9.39 9.42 119.7K
15:35 9.46 9.46 9.41 9.41 10.6K
15:40 9.43 9.44 9.42 9.43 63.4K
15:45 9.42 9.44 9.42 9.42 41.9K
15:50 9.41 9.43 9.41 9.43 118.2K
15:55 9.44 9.44 9.43 9.43 23.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 9.88 9.88 9.39 9.43 3.2M
2025-09-25 9.60 9.93 9.48 9.71 5.5M
2025-09-24 9.61 9.70 9.50 9.57 2.5M
2025-09-23 9.95 9.98 9.43 9.60 4.6M
2025-09-22 10.20 10.22 9.93 9.93 3.1M
2025-09-19 10.00 10.60 9.96 10.19 15.7M
2025-09-18 10.21 10.32 9.80 9.86 6.2M
2025-09-17 10.30 10.33 10.08 10.21 4.1M
2025-09-16 10.13 10.30 9.93 10.22 5.5M
2025-09-15 9.77 10.16 9.77 10.10 4.7M
2025-09-12 9.98 9.99 9.74 9.77 5.2M
2025-09-11 9.71 9.85 9.35 9.83 7.4M
2025-09-10 9.80 9.87 9.56 9.64 5.9M
2025-09-09 10.28 10.35 9.54 9.70 10.2M
2025-09-08 10.48 10.58 10.24 10.26 4.1M
2025-09-05 10.32 10.69 10.32 10.52 2.7M
2025-09-04 10.83 10.88 10.40 10.40 3.2M
2025-09-03 10.85 11.00 10.45 10.83 4.8M
2025-09-02 11.20 11.27 10.61 10.69 6.9M
2025-09-01 11.49 11.60 10.90 11.18 7.7M
2025-08-29 11.56 11.75 11.18 11.32 10.4M
2025-08-28 11.79 12.09 11.20 11.40 16.6M
2025-08-27 11.09 11.82 11.09 11.75 28.3M
2025-08-26 10.83 11.33 10.66 10.93 10.7M
2025-08-25 10.86 11.00 10.62 10.84 8.0M
2025-08-22 10.90 10.90 10.60 10.72 7.6M
2025-08-21 10.65 10.95 10.58 10.80 11.6M
2025-08-20 10.67 10.67 10.16 10.38 5.7M
2025-08-19 10.82 10.89 10.59 10.67 5.6M
2025-08-18 10.67 10.90 10.47 10.74 10.8M
2025-08-15 10.92 11.07 10.50 10.61 8.4M
2025-08-14 11.51 11.66 10.80 10.82 15.4M
2025-08-13 11.30 11.62 10.88 11.11 18.1M
2025-08-12 9.90 11.30 9.90 11.27 30.1M
2025-08-11 10.08 10.08 9.78 9.92 2.3M
2025-08-08 9.82 10.25 9.71 9.85 5.9M
2025-08-07 10.01 10.19 9.80 9.84 4.7M
2025-08-06 10.12 10.18 9.95 10.07 2.9M
2025-08-05 9.98 10.23 9.97 10.12 3.0M
2025-08-04 9.90 10.13 9.77 9.96 3.1M
2025-08-01 10.50 10.54 9.85 9.90 6.9M
2025-07-31 10.42 10.86 10.26 10.30 8.3M
2025-07-30 10.94 11.02 10.36 10.42 9.8M
2025-07-29 11.32 11.36 10.86 11.02 6.9M
2025-07-28 11.60 11.64 11.32 11.38 5.5M
2025-07-25 11.48 11.64 11.12 11.40 7.6M
2025-07-24 11.28 11.44 11.18 11.36 5.4M
2025-07-23 11.26 11.38 10.88 11.26 8.2M
2025-07-22 11.00 11.28 10.88 11.12 8.2M
2025-07-21 11.86 11.90 10.90 11.20 17.9M
2025-07-18 12.00 12.18 11.74 11.90 14.8M
2025-07-17 13.58 13.70 11.52 11.82 80.7M
2025-07-16 12.34 12.34 12.34 12.34 0.0M
2025-07-15 12.36 13.54 12.06 12.34 27.3M
2025-07-14 11.82 12.38 11.52 12.28 19.4M
2025-07-11 11.92 12.42 11.58 11.80 24.9M
2025-07-10 12.02 12.40 11.40 11.62 30.2M
2025-07-09 12.80 12.80 11.66 11.82 25.7M
2025-07-08 11.48 13.34 11.26 12.64 61.9M
2025-07-07 12.10 12.10 11.38 11.46 18.2M
2025-07-04 12.80 14.00 11.34 11.72 97.9M
2025-07-03 10.36 17.10 10.36 11.14 148.3M
2025-07-02 9.27 9.27 8.98 9.01 1.5M
2025-06-30 9.30 9.32 9.09 9.10 1.0M
2025-06-27 9.13 9.40 9.00 9.30 1.1M
2025-06-26 9.40 9.40 8.98 9.00 1.1M
2025-06-25 9.29 9.49 9.25 9.38 1.2M
2025-06-24 9.55 9.55 9.27 9.29 0.6M
2025-06-23 8.88 9.34 8.88 9.27 0.7M
2025-06-20 9.08 9.26 8.95 9.21 0.6M
2025-06-19 9.44 9.56 9.08 9.08 1.0M
2025-06-18 9.37 9.53 9.22 9.47 1.0M
2025-06-17 8.84 9.71 8.84 9.25 2.9M
2025-06-16 9.36 9.36 8.77 9.00 2.3M
2025-06-13 9.78 9.78 8.92 9.06 2.4M
2025-06-12 9.66 9.88 9.45 9.64 1.7M
2025-06-11 9.28 9.88 9.28 9.66 2.7M
2025-06-10 9.80 9.88 9.27 9.43 3.3M
2025-06-09 10.18 10.18 9.80 9.92 1.4M
2025-06-06 9.76 10.06 9.69 9.85 1.4M
2025-06-05 10.24 10.34 9.90 10.04 1.7M
2025-06-04 10.32 10.68 9.90 10.16 2.9M
2025-06-03 10.44 11.24 10.10 10.34 5.3M
2025-06-02 10.00 10.50 9.96 10.30 0.6M
2025-05-30 10.12 10.62 9.68 10.16 6.8M
2025-05-29 9.06 9.98 8.84 9.87 10.5M
2025-05-28 8.39 9.03 8.38 8.93 2.9M
2025-05-27 8.76 8.87 8.42 8.55 1.3M
2025-05-26 9.25 9.25 8.61 8.70 2.2M
2025-05-23 9.10 9.27 8.91 9.04 4.1M
2025-05-22 9.08 9.21 8.66 8.88 8.1M
2025-05-21 9.51 9.51 8.98 9.02 3.6M
2025-05-20 9.88 10.00 9.40 9.42 3.6M
2025-05-19 10.30 10.56 9.89 9.89 2.4M
2025-05-16 10.62 11.30 10.32 10.44 2.6M
2025-05-15 10.92 11.20 10.66 10.66 0.7M
2025-05-14 11.26 11.26 10.72 10.90 1.0M
2025-05-13 11.60 11.60 10.88 10.96 1.7M
2025-05-12 10.80 11.30 10.62 11.30 3.2M
2025-05-09 10.60 10.98 10.14 10.66 2.6M
2025-05-08 10.82 11.16 10.54 10.66 1.5M
2025-05-07 10.92 11.18 10.70 10.82 2.0M
2025-05-06 11.32 11.96 10.66 10.92 4.2M
2025-05-02 11.02 11.20 10.94 11.12 0.3M
2025-04-30 11.58 11.64 10.96 11.14 1.9M
2025-04-29 12.18 12.18 11.26 11.34 2.7M
2025-04-28 12.18 12.84 11.80 11.92 3.4M
2025-04-25 11.96 13.58 11.92 12.00 11.3M
2025-04-24 11.44 12.06 11.22 11.72 4.5M
2025-04-23 11.80 12.08 11.36 11.44 3.7M
2025-04-22 11.00 12.12 10.66 11.42 8.1M
2025-04-17 12.22 12.26 10.84 10.92 7.4M
2025-04-16 12.36 14.00 11.68 12.10 22.8M
2025-04-15 11.88 13.66 11.20 12.16 17.2M
2025-04-14 9.34 11.86 9.34 11.78 19.4M
2025-04-11 9.00 9.39 9.00 9.33 1.9M
2025-04-10 9.00 9.32 8.94 9.01 2.2M
2025-04-09 8.49 8.95 7.88 8.61 4.3M
2025-04-08 7.70 8.75 7.70 8.43 8.6M
2025-04-07 9.20 9.50 7.45 7.46 5.0M
2025-04-03 11.00 11.20 10.10 10.10 4.2M
2025-04-02 10.26 11.42 10.26 10.64 8.8M
2025-04-01 9.90 10.34 9.89 10.24 2.5M
2025-03-31 10.00 10.18 9.63 9.82 2.1M
2025-03-28 10.86 10.86 10.02 10.02 4.5M
2025-03-27 11.00 11.00 10.22 10.70 5.1M
2025-03-26 11.28 11.36 10.52 10.76 4.5M
2025-03-25 12.02 12.16 11.00 11.00 4.9M
2025-03-24 11.60 12.30 10.76 11.80 9.3M
2025-03-21 12.86 12.86 11.12 11.32 10.5M
2025-03-20 13.18 14.16 12.72 12.86 12.2M
2025-03-19 11.82 14.98 11.82 13.06 27.7M
2025-03-18 12.28 12.68 11.70 12.28 5.5M
2025-03-17 12.20 12.42 11.00 11.98 7.4M
2025-03-14 13.40 13.62 11.84 11.88 8.0M
2025-03-13 12.64 14.14 11.90 13.00 16.8M
2025-03-12 12.86 14.40 11.62 12.60 25.8M
2025-03-11 9.00 12.84 8.65 12.38 27.2M
2025-03-10 10.78 11.20 8.80 9.17 11.0M
2025-03-07 8.05 9.89 8.04 9.80 7.9M
2025-03-06 7.30 7.98 7.24 7.98 2.7M
2025-03-05 6.89 7.34 6.80 7.21 1.0M
2025-03-04 6.74 6.90 6.42 6.89 0.5M
2025-03-03 6.72 6.81 6.56 6.73 0.4M
2025-02-28 7.18 7.18 6.56 6.69 1.2M
2025-02-27 7.80 7.87 7.15 7.18 1.9M
2025-02-26 7.15 8.14 7.03 7.80 3.2M
2025-02-25 7.10 7.33 7.03 7.09 1.1M
2025-02-24 7.05 7.65 7.05 7.40 1.9M
2025-02-21 7.10 7.26 6.90 6.97 1.3M
2025-02-20 6.66 7.15 6.55 7.13 2.2M
2025-02-19 6.60 6.78 6.53 6.66 0.5M
2025-02-18 6.60 6.83 6.40 6.60 1.2M
2025-02-17 6.87 6.87 6.32 6.53 1.0M
2025-02-14 6.08 6.50 6.08 6.38 1.2M
2025-02-13 6.25 6.25 6.00 6.10 0.2M
2025-02-12 6.10 6.26 5.98 6.25 0.3M
2025-02-11 6.50 6.50 6.07 6.10 0.7M
2025-02-10 6.75 6.90 6.46 6.50 1.1M
2025-02-07 6.13 6.70 6.11 6.70 1.1M
2025-02-06 5.68 6.35 5.50 6.06 1.0M
2025-02-05 5.75 5.75 5.54 5.69 0.2M
2025-02-04 5.79 5.79 5.58 5.72 0.2M
2025-02-03 5.70 5.70 5.41 5.69 0.2M
2025-01-28 5.73 5.73 5.58 5.71 0.0M
2025-01-27 5.54 5.76 5.54 5.74 0.2M
2025-01-24 5.32 5.79 5.32 5.54 0.1M
2025-01-23 5.56 5.75 5.48 5.48 0.5M
2025-01-22 5.60 5.75 5.56 5.56 0.1M
2025-01-21 5.73 5.74 5.52 5.56 0.2M
2025-01-20 5.82 5.95 5.65 5.73 0.1M
2025-01-17 5.80 5.92 5.76 5.81 0.1M
2025-01-16 5.77 6.05 5.74 5.80 0.2M
2025-01-15 5.89 6.00 5.70 5.78 0.2M
2025-01-14 5.65 5.89 5.55 5.89 2.0M
2025-01-13 6.00 6.47 5.50 5.61 3.3M
2025-01-10 5.98 6.12 5.80 6.06 2.5M
2025-01-09 5.84 5.99 5.70 5.99 0.3M
2025-01-08 5.39 5.90 5.38 5.84 0.4M
2025-01-07 5.73 5.73 5.46 5.58 0.4M
2025-01-06 5.76 5.91 5.38 5.73 0.7M
2025-01-03 5.90 5.90 5.47 5.77 0.5M
2025-01-02 6.40 6.40 5.90 5.90 0.5M