易点云

2416
🏛️ 香港 →
2.04
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
2023-12-29 4.95 4.95 4.70 4.70 1.3M
2023-12-28 4.70 5.50 4.70 4.83 4.0M
2023-12-27 4.91 4.93 4.64 4.65 0.5M
2023-12-22 5.00 5.22 4.66 4.77 0.9M
2023-12-21 4.86 5.00 4.80 4.87 0.3M
2023-12-20 4.74 4.97 4.65 4.75 0.4M
2023-12-19 5.36 5.40 4.84 4.88 0.9M
2023-12-18 5.40 5.49 5.31 5.36 0.3M
2023-12-15 5.50 5.58 5.40 5.50 0.6M
2023-12-14 5.46 5.64 5.40 5.50 0.8M
2023-12-13 5.80 5.80 5.45 5.49 1.0M
2023-12-12 5.80 5.97 5.63 5.81 1.4M
2023-12-11 5.59 6.11 5.50 5.73 2.1M
2023-12-08 5.73 5.76 5.47 5.68 1.0M
2023-12-07 5.60 5.87 5.52 5.73 1.4M
2023-12-06 5.48 6.01 5.45 5.60 2.1M
2023-12-05 5.66 5.75 5.45 5.58 1.1M
2023-12-04 5.81 6.15 5.58 5.75 0.8M
2023-12-01 6.73 6.73 6.10 6.12 1.9M
2023-11-30 6.97 7.19 6.68 6.73 0.6M
2023-11-29 7.15 7.67 6.85 6.87 1.0M
2023-11-28 6.76 8.01 6.76 7.05 2.0M
2023-11-27 7.23 7.39 6.70 6.75 0.9M
2023-11-24 7.80 7.98 7.42 7.42 0.6M
2023-11-23 7.59 8.17 7.21 7.80 2.3M
2023-11-22 8.31 9.30 7.04 7.58 4.6M
2023-11-21 5.48 8.53 5.40 7.82 12.6M
2023-11-20 5.29 5.55 5.28 5.33 0.3M
2023-11-17 5.30 5.44 5.27 5.40 0.3M
2023-11-16 5.36 5.40 5.30 5.39 0.1M
2023-11-15 5.36 5.70 5.32 5.45 0.3M
2023-11-14 5.34 5.49 5.26 5.34 0.3M
2023-11-13 5.19 5.56 5.19 5.44 0.3M
2023-11-10 5.53 5.53 5.25 5.32 0.3M
2023-11-09 5.78 6.20 5.55 5.55 0.8M
2023-11-08 5.67 5.67 5.43 5.48 0.4M
2023-11-07 5.82 5.82 5.63 5.65 0.1M
2023-11-06 5.78 5.92 5.69 5.82 0.3M
2023-11-03 5.97 5.98 5.70 5.73 0.5M
2023-11-02 5.85 6.07 5.79 5.79 0.2M
2023-11-01 5.71 5.95 5.71 5.85 0.1M
2023-10-31 5.89 6.14 5.74 5.93 0.3M
2023-10-30 5.72 6.02 5.60 5.94 0.3M
2023-10-27 5.75 6.43 5.75 5.98 0.8M
2023-10-26 5.86 5.94 5.63 5.75 0.3M
2023-10-25 6.20 6.25 5.81 5.93 0.2M
2023-10-24 5.52 6.42 5.52 5.96 0.3M
2023-10-20 5.64 6.70 5.44 6.16 1.3M
2023-10-19 5.90 5.94 5.50 5.64 0.5M
2023-10-18 6.50 6.50 6.00 6.00 0.3M
2023-10-17 6.42 6.42 6.01 6.21 0.3M
2023-10-16 7.00 7.00 6.35 6.44 0.5M
2023-10-13 7.32 7.32 6.98 7.01 0.3M
2023-10-12 7.48 8.00 7.29 7.32 0.4M
2023-10-11 7.90 7.90 7.30 7.37 0.5M
2023-10-10 7.40 8.81 7.29 7.70 1.9M
2023-10-09 7.80 7.95 7.15 7.32 0.4M
2023-10-06 7.31 7.91 7.31 7.81 0.0M
2023-10-05 7.35 7.50 7.30 7.31 0.0M
2023-10-04 7.40 7.55 7.21 7.35 0.0M
2023-10-03 7.40 7.56 7.40 7.40 0.0M
2023-09-29 7.90 7.91 7.53 7.72 0.1M
2023-09-28 7.54 9.20 7.42 7.90 1.7M
2023-09-27 8.13 8.13 7.23 7.54 1.0M
2023-09-26 7.41 9.50 7.09 8.10 3.4M
2023-09-25 8.33 8.45 7.38 7.38 0.9M
2023-09-22 10.14 10.42 8.02 8.33 2.7M
2023-09-21 7.50 10.72 7.30 10.14 8.9M
2023-09-20 8.37 8.37 7.16 7.65 1.8M
2023-09-19 8.49 11.50 8.14 8.27 6.0M
2023-09-18 5.41 11.56 5.18 8.47 5.8M
2023-09-15 5.66 5.76 5.32 5.41 0.3M
2023-09-14 5.90 5.90 5.54 5.66 0.3M
2023-09-13 6.00 6.00 5.60 5.92 0.3M
2023-09-12 6.50 6.53 6.00 6.10 0.3M
2023-09-11 6.51 6.63 6.30 6.37 0.3M
2023-09-07 6.77 6.90 6.50 6.55 0.3M
2023-09-06 6.86 7.66 6.56 6.78 0.3M
2023-09-05 7.80 8.10 6.89 6.89 0.3M
2023-09-04 7.30 7.38 7.00 7.30 0.3M
2023-08-31 6.94 7.45 6.87 7.29 0.0M
2023-08-30 7.02 7.02 6.93 6.94 0.0M
2023-08-29 6.84 7.00 6.84 7.00 0.0M
2023-08-28 6.50 6.84 6.50 6.84 0.0M
2023-08-25 6.51 6.51 6.51 6.51 0.0M
2023-08-24 6.30 6.55 6.30 6.51 0.1M
2023-08-23 7.00 7.09 6.88 6.92 0.0M
2023-08-22 7.09 7.09 6.88 6.98 0.0M
2023-08-21 6.97 6.97 6.50 6.74 0.0M
2023-08-18 7.07 7.27 6.95 6.97 0.1M
2023-08-17 7.00 7.24 7.00 7.07 0.0M
2023-08-16 7.08 7.27 7.06 7.25 0.3M
2023-08-15 7.19 7.34 7.15 7.26 0.3M
2023-08-14 7.21 7.47 7.10 7.40 0.3M
2023-08-11 7.21 7.28 7.19 7.22 0.3M
2023-08-10 7.30 7.45 7.22 7.39 0.3M
2023-08-09 7.57 7.57 7.09 7.11 0.3M
2023-08-08 7.17 7.45 7.15 7.22 0.3M
2023-08-07 6.60 7.19 6.31 7.17 0.3M
2023-08-04 7.00 7.19 6.68 6.80 0.3M
2023-08-03 7.36 7.37 6.89 7.00 0.3M
2023-08-02 7.31 7.49 7.20 7.39 0.3M
2023-08-01 7.35 7.35 6.90 7.33 0.3M
2023-07-31 7.53 7.53 7.17 7.37 0.2M
2023-07-28 7.69 7.69 7.30 7.54 0.3M
2023-07-27 7.70 7.80 7.22 7.70 0.3M
2023-07-26 7.28 7.73 7.22 7.51 0.2M
2023-07-25 7.80 7.95 6.91 7.26 0.3M
2023-07-24 6.76 8.24 6.64 7.56 0.3M
2023-07-21 8.03 8.03 6.76 6.84 0.4M
2023-07-20 8.06 8.06 7.11 8.03 0.1M
2023-07-19 8.30 8.60 8.06 8.06 0.1M
2023-07-18 9.49 9.49 8.78 8.78 0.3M
2023-07-14 9.10 9.90 9.10 9.50 0.3M
2023-07-13 9.47 9.80 9.30 9.40 0.3M
2023-07-12 9.90 9.90 9.62 9.71 0.3M
2023-07-11 10.08 10.10 9.89 9.90 0.3M
2023-07-10 10.10 10.16 9.62 10.10 0.3M
2023-07-07 10.06 10.20 9.85 10.08 0.3M
2023-07-06 11.50 11.50 9.77 10.08 0.4M
2023-07-05 10.20 10.38 9.39 10.26 0.3M
2023-07-04 11.00 11.06 10.00 10.20 0.4M
2023-07-03 11.34 11.36 10.50 11.12 0.3M
2023-06-30 11.22 11.96 11.00 11.34 0.3M
2023-06-29 10.78 12.00 10.50 11.20 0.4M
2023-06-28 10.46 10.78 10.24 10.78 0.2M
2023-06-27 10.74 11.18 10.50 10.46 0.1M
2023-06-26 10.22 11.48 10.22 11.02 0.1M
2023-06-23 11.46 11.68 10.46 10.50 0.2M
2023-06-21 10.46 11.80 10.10 11.58 0.2M
2023-06-20 10.40 12.50 10.36 10.54 0.5M
2023-06-19 9.80 10.66 9.79 10.66 0.4M
2023-06-16 9.79 9.90 9.48 9.80 0.3M
2023-06-15 9.94 10.24 9.68 9.79 0.4M
2023-06-14 9.30 9.89 9.30 9.86 0.4M
2023-06-13 10.00 10.12 9.90 9.90 0.3M
2023-06-12 10.36 10.48 9.76 10.48 0.3M
2023-06-09 9.30 10.80 9.30 10.36 0.4M
2023-06-08 9.46 9.70 8.81 9.27 0.5M
2023-06-07 10.80 10.92 9.31 9.46 0.5M
2023-06-06 10.12 11.30 10.12 10.80 0.4M
2023-06-05 10.80 10.80 9.46 10.00 0.5M
2023-06-02 13.22 13.62 10.80 11.00 0.5M
2023-06-01 15.00 15.78 13.20 13.20 0.7M
2023-05-31 12.42 14.20 11.38 14.12 0.6M
2023-05-30 10.46 12.98 10.46 12.40 0.9M
2023-05-29 9.30 10.70 8.18 10.46 0.6M
2023-05-25 9.46 9.98 9.16 9.88 1.2M