达力集团

0029
🏛️ 香港 →
13.00
最后更新: 2025-09-29
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
2024-12-31 10.20 10.22 10.00 10.00 0.0M
2024-12-30 10.12 10.12 9.88 9.99 0.3M
2024-12-27 10.66 10.70 9.92 10.12 0.2M
2024-12-24 10.40 10.72 10.32 10.60 0.1M
2024-12-23 9.88 10.84 9.79 10.64 1.4M
2024-12-20 8.81 9.92 8.80 9.88 1.1M
2024-12-19 8.75 8.77 8.60 8.78 0.2M
2024-12-18 8.40 8.79 8.40 8.75 0.2M
2024-12-17 8.69 8.79 8.50 8.62 0.1M
2024-12-16 8.65 8.70 8.65 8.69 0.1M
2024-12-13 8.69 8.72 8.62 8.65 0.2M
2024-12-12 8.43 9.18 8.30 8.69 0.8M
2024-12-11 7.76 8.78 7.76 8.43 0.4M
2024-12-10 7.90 8.00 7.78 7.78 0.1M
2024-12-09 7.84 7.87 7.65 7.80 0.1M
2024-12-06 7.76 7.80 7.75 7.80 0.1M
2024-12-05 7.78 7.78 7.78 7.78 0.0M
2024-12-04 8.00 8.00 7.79 7.79 0.0M
2024-12-03 7.51 8.11 7.51 8.01 0.3M
2024-12-02 7.50 7.54 7.47 7.51 0.0M
2024-11-29 7.46 7.54 7.41 7.43 0.1M
2024-11-28 7.51 7.59 7.42 7.45 0.1M
2024-11-27 7.42 7.68 7.41 7.51 0.1M
2024-11-26 7.44 7.45 7.40 7.40 0.0M
2024-11-25 7.42 7.62 7.40 7.42 0.1M
2024-11-22 7.62 7.62 7.41 7.42 0.1M
2024-11-21 7.53 7.53 7.53 7.53 0.0M
2024-11-20 7.42 7.52 7.42 7.52 0.0M
2024-11-19 7.46 7.46 7.39 7.40 0.1M
2024-11-18 7.45 7.45 7.43 7.45 0.0M
2024-11-15 7.46 7.50 7.41 7.46 0.1M
2024-11-14 7.65 7.66 7.46 7.63 0.0M
2024-11-13 7.70 7.70 7.65 7.66 0.0M
2024-11-12 7.70 7.70 7.62 7.70 0.1M
2024-11-11 7.79 7.79 7.58 7.70 0.0M
2024-11-08 7.99 7.99 7.61 7.90 0.0M
2024-11-07 7.90 7.90 7.78 7.80 0.0M
2024-11-06 7.80 7.85 7.70 7.70 0.0M
2024-11-05 7.51 8.00 7.51 7.80 0.1M
2024-11-04 7.90 7.90 7.70 7.71 0.0M
2024-11-01 7.80 7.90 7.69 7.85 0.0M
2024-10-31 7.65 7.70 7.65 7.67 0.0M
2024-10-30 7.80 7.82 7.64 7.64 0.1M
2024-10-29 7.81 7.85 7.50 7.60 0.2M
2024-10-28 7.82 7.83 7.60 7.60 0.1M
2024-10-25 7.82 7.82 7.81 7.81 0.0M
2024-10-24 7.90 7.90 7.82 7.82 0.0M
2024-10-23 7.90 8.00 7.88 7.90 0.1M
2024-10-22 7.73 8.00 7.73 7.90 0.0M
2024-10-21 7.81 7.90 7.76 7.90 0.0M
2024-10-18 7.70 7.81 7.53 7.81 0.0M
2024-10-17 7.85 7.85 7.73 7.73 0.0M
2024-10-16 7.79 7.80 7.78 7.79 0.1M
2024-10-15 7.56 7.57 7.56 7.56 0.1M
2024-10-14 7.55 7.63 7.52 7.63 0.0M
2024-10-10 7.60 7.79 7.44 7.55 0.1M
2024-10-09 7.96 7.96 7.42 7.50 0.2M
2024-10-08 8.46 8.46 7.80 7.80 0.5M
2024-10-07 8.20 8.41 8.10 8.41 0.6M
2024-10-04 8.20 8.30 8.16 8.20 0.4M
2024-10-03 8.19 8.19 7.95 8.07 0.3M
2024-10-02 8.08 8.44 7.98 8.08 0.3M
2024-09-30 8.06 8.06 7.79 7.80 0.6M
2024-09-27 7.40 7.80 7.40 7.42 2.3M
2024-09-26 7.22 7.56 7.01 7.29 0.5M
2024-09-25 7.21 7.25 7.21 7.22 0.0M
2024-09-24 7.23 7.23 7.14 7.20 0.1M
2024-09-23 7.02 7.27 7.02 7.23 0.2M
2024-09-20 7.02 7.08 7.00 7.01 0.0M
2024-09-19 6.76 7.10 6.75 7.10 0.1M
2024-09-17 6.88 6.93 6.88 6.93 0.0M
2024-09-16 6.78 6.78 6.78 6.78 0.0M
2024-09-13 6.80 6.80 6.71 6.71 0.0M
2024-09-12 6.82 6.82 6.70 6.75 0.0M
2024-09-11 6.81 6.81 6.81 6.81 0.0M
2024-09-10 6.86 6.88 6.80 6.88 0.0M
2024-09-09 6.88 6.88 6.88 6.88 0.0M
2024-09-05 6.99 6.99 6.99 6.99 0.0M
2024-09-04 6.90 6.90 6.90 6.90 0.0M
2024-09-03 7.00 7.03 6.90 6.92 0.0M
2024-09-02 7.00 7.00 7.00 7.00 0.0M
2024-08-30 7.04 7.08 7.04 7.07 0.0M
2024-08-29 7.02 7.03 6.86 6.92 0.0M
2024-08-28 7.00 7.00 7.00 7.00 0.0M
2024-08-27 6.94 7.02 6.87 7.00 0.1M
2024-08-26 6.98 6.98 6.96 6.96 0.0M
2024-08-23 6.90 6.93 6.82 6.88 0.1M
2024-08-22 6.90 6.90 6.90 6.90 0.0M
2024-08-21 7.03 7.03 6.86 6.90 0.0M
2024-08-20 7.00 7.00 6.95 6.95 0.0M
2024-08-19 7.00 7.02 7.00 7.00 0.0M
2024-08-16 6.98 6.98 6.92 6.92 0.0M
2024-08-15 7.02 7.03 6.98 6.98 0.0M
2024-08-14 7.00 7.03 6.84 6.90 0.0M
2024-08-13 7.10 7.14 7.01 7.01 0.0M
2024-08-12 7.15 7.15 7.15 7.15 0.0M
2024-08-09 7.08 7.08 7.08 7.08 0.0M
2024-08-08 7.01 7.05 6.96 7.05 0.0M
2024-08-07 6.91 6.91 6.91 6.91 0.0M
2024-08-06 6.89 6.90 6.88 6.90 0.0M
2024-08-05 6.90 6.91 6.85 6.88 0.0M
2024-08-02 7.01 7.01 7.01 7.01 0.0M
2024-08-01 7.08 7.10 7.08 7.08 0.0M
2024-07-31 7.00 7.40 6.97 7.40 0.0M
2024-07-30 6.96 7.10 6.90 6.90 0.1M
2024-07-29 6.95 7.00 6.93 6.95 0.0M
2024-07-26 6.99 7.03 6.98 6.98 0.0M
2024-07-25 7.00 7.01 6.90 7.01 0.0M
2024-07-24 6.98 7.08 6.96 6.99 0.0M
2024-07-23 7.14 7.14 7.14 7.14 0.0M
2024-07-22 7.00 7.20 6.98 7.14 0.1M
2024-07-19 7.11 7.12 7.00 7.08 0.1M
2024-07-18 7.10 7.10 7.03 7.05 0.0M
2024-07-17 7.12 7.20 7.10 7.12 0.1M
2024-07-16 7.10 7.20 7.10 7.20 0.0M
2024-07-15 7.20 7.21 7.06 7.08 0.1M
2024-07-12 7.16 7.48 7.16 7.48 0.0M
2024-07-11 7.10 7.13 7.10 7.12 0.0M
2024-07-10 7.17 7.17 7.04 7.07 0.1M
2024-07-09 7.17 7.17 7.16 7.17 0.0M
2024-07-08 7.32 7.32 7.09 7.15 0.1M
2024-07-05 7.46 7.46 7.33 7.33 0.0M
2024-07-04 7.55 7.55 7.48 7.48 0.0M
2024-07-03 7.52 7.65 7.51 7.51 0.1M
2024-07-02 7.80 7.80 7.52 7.52 0.0M
2024-06-28 7.62 7.59 7.59 7.59 0.0M
2024-06-27 7.62 7.62 7.57 7.59 0.0M
2024-06-26 7.68 7.68 7.63 7.64 0.1M
2024-06-25 7.73 7.73 7.68 7.68 0.0M
2024-06-24 7.74 7.88 7.67 7.67 0.1M
2024-06-21 7.74 7.80 7.70 7.70 0.1M
2024-06-20 7.90 7.90 7.74 7.75 0.1M
2024-06-19 7.80 7.80 7.75 7.76 0.1M
2024-06-18 7.80 7.82 7.77 7.77 0.1M
2024-06-17 7.88 7.88 7.80 7.80 0.0M
2024-06-14 8.14 8.14 7.90 7.90 0.0M
2024-06-13 7.95 7.95 7.79 7.94 0.1M
2024-06-12 7.97 7.97 7.94 7.95 0.1M
2024-06-11 7.98 8.21 7.97 7.97 0.1M
2024-06-07 7.80 8.12 7.80 8.11 0.0M
2024-06-06 8.00 8.05 8.00 7.99 0.0M
2024-06-05 8.00 8.05 7.79 7.85 0.1M
2024-06-04 7.71 7.92 7.71 7.88 0.0M
2024-06-03 7.76 7.76 7.64 7.71 0.0M
2024-05-31 7.79 7.95 7.69 7.69 0.1M
2024-05-30 7.86 7.86 7.60 7.61 0.1M
2024-05-29 7.90 8.00 7.61 7.81 0.1M
2024-05-28 8.08 8.08 8.05 8.05 0.0M
2024-05-27 8.09 8.09 7.94 8.00 0.5M
2024-05-24 8.20 8.20 8.20 8.20 0.0M
2024-05-23 8.23 8.33 8.16 8.26 0.6M
2024-05-22 8.57 8.57 8.57 8.57 0.0M
2024-05-21 8.54 8.61 8.45 8.57 0.1M
2024-05-20 8.70 8.88 8.58 8.76 0.7M
2024-05-17 8.61 8.80 8.50 8.74 0.1M
2024-05-16 8.38 8.88 8.30 8.61 0.4M
2024-05-14 8.23 8.44 8.23 8.27 0.1M
2024-05-13 8.37 8.45 8.37 8.45 0.0M
2024-05-10 8.55 8.55 8.08 8.37 0.0M
2024-05-09 8.10 8.53 8.00 8.42 0.3M
2024-05-08 8.30 8.30 8.27 8.30 0.1M
2024-05-07 8.30 8.38 8.25 8.28 0.2M
2024-05-06 8.68 8.68 8.30 8.30 0.2M
2024-05-03 8.40 8.80 8.33 8.69 0.2M
2024-05-02 8.45 8.45 8.02 8.30 0.4M
2024-04-30 7.72 8.45 7.72 8.22 0.5M
2024-04-29 7.27 7.80 7.27 7.72 0.1M
2024-04-26 7.11 7.30 7.10 7.30 0.1M
2024-04-25 7.08 7.20 7.08 7.20 0.1M
2024-04-24 6.83 7.16 6.83 7.08 0.5M
2024-04-23 6.80 6.84 6.77 6.83 0.1M
2024-04-22 6.89 6.90 6.89 6.89 0.0M
2024-04-19 6.90 7.00 6.80 6.89 0.1M
2024-04-18 7.00 7.09 6.95 6.95 0.1M
2024-04-17 6.83 7.00 6.77 6.97 0.1M
2024-04-16 6.90 6.90 6.82 6.82 0.0M
2024-04-15 7.01 7.05 7.01 7.03 0.1M
2024-04-12 7.10 7.10 6.92 6.99 0.0M
2024-04-11 7.01 7.10 6.80 7.10 0.1M
2024-04-10 7.13 7.32 7.08 7.09 0.1M
2024-04-09 6.91 7.10 6.91 7.09 0.0M
2024-04-08 7.19 7.20 7.03 7.03 0.0M
2024-04-05 7.00 7.01 6.95 7.00 0.1M
2024-04-03 7.11 7.11 7.00 7.00 0.1M
2024-04-02 7.08 7.19 7.01 7.06 0.2M
2024-03-28 7.19 7.38 7.10 7.31 0.1M
2024-03-27 7.16 7.19 7.16 7.19 0.0M
2024-03-26 7.33 7.33 7.17 7.20 0.1M
2024-03-25 7.67 7.67 7.30 7.30 0.0M
2024-03-22 7.43 7.43 7.30 7.33 0.0M
2024-03-21 7.45 7.45 7.25 7.43 0.3M
2024-03-20 7.50 7.50 7.45 7.49 0.1M
2024-03-19 7.50 7.54 7.43 7.50 0.1M
2024-03-18 7.75 7.75 7.59 7.59 0.4M
2024-03-15 7.77 7.79 7.66 7.74 0.0M
2024-03-14 7.90 7.95 7.74 7.76 0.2M
2024-03-13 8.00 8.07 7.90 7.90 0.1M
2024-03-12 8.04 8.08 7.97 8.07 0.1M
2024-03-11 7.73 7.77 7.72 7.77 0.0M
2024-03-08 7.81 8.02 7.81 8.02 0.1M
2024-03-07 7.81 7.81 7.69 7.69 0.1M
2024-03-06 7.92 8.10 7.78 7.81 0.3M
2024-03-05 8.28 8.28 7.88 7.99 0.2M
2024-03-04 8.70 8.70 8.40 8.47 0.1M
2024-03-01 9.00 9.00 8.42 8.77 0.8M
2024-02-29 8.22 8.43 8.18 8.43 0.3M
2024-02-28 8.65 8.65 8.08 8.28 0.3M
2024-02-27 9.23 9.98 8.73 8.73 1.0M
2024-02-26 7.95 7.95 7.95 7.95 0.0M
2024-02-23 7.99 8.00 7.95 7.95 0.0M
2024-02-22 7.68 7.83 7.68 7.83 0.1M
2024-02-21 7.40 7.68 7.40 7.68 0.0M
2024-02-20 7.39 7.39 7.39 7.39 0.0M
2024-02-19 7.45 7.45 7.39 7.40 0.0M
2024-02-16 7.30 7.30 7.15 7.28 0.0M
2024-02-15 7.44 7.44 7.44 7.44 0.0M
2024-02-14 7.33 7.49 7.33 7.45 0.0M
2024-02-09 7.01 7.33 7.01 7.33 0.0M
2024-02-08 7.00 7.10 7.00 7.10 0.0M
2024-02-07 7.10 7.20 7.04 7.10 0.0M
2024-02-06 7.26 7.26 6.90 7.08 0.4M
2024-02-05 7.04 7.44 6.98 7.18 0.1M
2024-02-02 7.53 7.69 7.33 7.43 0.0M
2024-02-01 7.61 7.63 7.46 7.59 0.0M
2024-01-31 7.85 7.90 7.50 7.58 0.2M
2024-01-30 7.85 7.90 7.85 7.90 0.0M
2024-01-29 7.98 7.98 7.98 7.95 0.0M
2024-01-26 7.89 7.89 7.65 7.78 0.1M
2024-01-25 7.99 8.10 7.50 7.90 0.3M
2024-01-24 7.98 8.00 7.68 7.95 0.0M
2024-01-23 8.02 8.02 7.91 7.99 0.0M
2024-01-22 8.08 8.08 8.00 8.00 0.0M
2024-01-19 8.17 8.25 8.16 8.20 0.0M
2024-01-18 8.15 8.36 8.15 8.25 0.0M
2024-01-17 8.11 8.18 8.10 8.15 0.0M
2024-01-16 8.39 8.40 8.39 8.40 0.0M
2024-01-15 8.58 8.58 8.40 8.39 0.0M
2024-01-12 8.69 8.69 8.57 8.57 0.0M
2024-01-11 8.58 8.71 8.58 8.70 0.0M
2024-01-10 8.85 8.86 8.60 8.61 0.1M
2024-01-09 8.67 8.88 8.65 8.88 0.0M
2024-01-08 9.00 9.00 8.71 8.98 0.1M
2024-01-05 9.11 9.14 8.92 9.10 0.0M
2024-01-04 8.96 9.10 8.96 9.10 0.0M
2024-01-03 9.16 9.16 8.90 8.95 0.1M
2024-01-02 9.12 9.12 9.07 9.12 0.0M