迅销

6288
🏛️ 香港 →
23.66
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 14.83 14.87 14.83 14.87 0.0M
2021-12-30 14.80 15.00 14.68 14.82 0.0M
2021-12-29 16.00 16.00 16.00 15.97 0.0M
2021-12-28 15.00 15.00 15.00 15.00 0.0M
2021-12-24 15.03 15.33 15.03 15.33 0.0M
2021-12-23 15.43 15.43 15.43 15.43 0.0M
2021-12-22 15.43 15.43 15.43 15.43 0.0M
2021-12-21 15.37 15.43 15.37 15.43 0.0M
2021-12-20 15.25 15.35 15.17 15.35 0.0M
2021-12-17 15.67 15.67 15.67 15.67 0.0M
2021-12-16 15.67 15.67 15.67 15.67 0.0M
2021-12-15 15.38 15.38 15.38 15.38 0.0M
2021-12-14 15.78 15.78 15.78 15.78 0.0M
2021-12-13 15.85 15.85 15.85 15.85 0.0M
2021-12-10 15.78 15.78 15.78 15.78 0.0M
2021-12-09 15.75 15.80 15.75 15.78 0.0M
2021-12-08 15.78 15.78 15.78 15.78 0.0M
2021-12-07 15.62 15.78 15.62 15.78 0.0M
2021-12-06 15.28 15.45 14.98 15.45 0.0M
2021-12-03 15.40 15.40 15.25 15.28 0.0M
2021-12-02 15.40 15.40 15.40 15.40 0.0M
2021-12-01 15.48 15.50 15.40 15.40 0.0M
2021-11-30 16.23 16.23 15.48 15.48 0.0M
2021-11-29 16.67 16.67 16.20 16.17 0.0M
2021-11-26 16.28 16.28 16.27 16.27 0.0M
2021-11-25 16.55 16.55 16.55 16.55 0.0M
2021-11-24 17.00 17.00 16.32 16.38 0.0M
2021-11-23 16.67 16.67 16.67 16.67 0.0M
2021-11-22 16.98 16.98 16.98 16.98 0.0M
2021-11-19 16.98 16.98 16.98 16.98 0.0M
2021-11-18 17.08 17.08 16.97 16.98 0.0M
2021-11-17 17.32 17.32 17.32 17.08 0.0M
2021-11-16 17.35 17.35 17.33 17.33 0.0M
2021-11-15 17.32 17.32 17.32 17.32 0.0M
2021-11-12 17.22 17.33 17.22 17.32 0.0M
2021-11-11 17.45 17.45 17.27 17.27 0.0M
2021-11-10 17.77 17.77 17.77 17.77 0.0M
2021-11-09 18.17 18.17 18.17 18.17 0.0M
2021-11-08 18.17 18.17 18.17 18.17 0.0M
2021-11-05 18.20 18.20 18.20 18.20 0.0M
2021-11-04 17.95 18.28 17.95 18.20 0.0M
2021-11-03 18.00 18.00 18.00 18.00 0.0M
2021-11-02 17.93 18.07 17.67 17.67 0.0M
2021-11-01 17.33 18.20 17.33 17.93 0.0M
2021-10-29 16.97 17.18 16.97 17.12 0.0M
2021-10-28 16.93 16.93 16.93 16.93 0.0M
2021-10-27 17.00 17.00 16.87 16.93 0.0M
2021-10-26 16.27 16.63 16.27 16.63 0.0M
2021-10-25 16.33 16.33 15.40 16.03 0.0M
2021-10-22 16.65 16.65 16.65 16.63 0.0M
2021-10-21 16.83 16.83 16.67 16.67 0.0M
2021-10-20 17.12 17.17 17.12 17.15 0.0M
2021-10-19 16.67 17.30 16.67 17.27 0.0M
2021-10-18 17.07 17.07 16.73 16.80 0.0M
2021-10-15 16.68 17.07 16.17 17.07 0.0M
2021-10-12 16.55 16.67 16.28 16.67 0.0M
2021-10-11 17.22 17.22 17.22 17.22 0.0M
2021-10-08 17.27 17.27 17.27 17.22 0.0M
2021-10-07 16.93 17.27 16.93 17.27 0.0M
2021-10-06 16.93 16.93 16.60 16.78 0.0M
2021-10-05 17.37 17.37 17.33 17.33 0.0M
2021-10-04 18.67 18.67 18.07 18.07 0.0M
2021-09-30 18.50 18.67 18.50 18.67 0.0M
2021-09-29 18.13 18.13 18.10 18.10 0.0M
2021-09-28 18.40 18.43 18.32 18.32 0.0M
2021-09-27 18.27 18.37 18.27 18.37 0.0M
2021-09-24 17.98 18.00 17.98 18.00 0.0M
2021-09-23 17.87 17.93 17.87 17.93 0.0M
2021-09-21 17.57 17.57 17.57 17.57 0.0M
2021-09-20 17.33 17.38 17.33 17.38 0.0M
2021-09-17 18.23 18.23 18.23 18.23 0.0M
2021-09-16 18.20 18.20 18.20 18.25 0.0M
2021-09-15 17.58 18.00 17.57 18.00 0.0M
2021-09-14 17.83 17.83 17.45 17.45 0.0M
2021-09-13 17.75 17.75 17.75 17.75 0.0M
2021-09-10 17.67 17.77 17.67 17.75 0.0M
2021-09-09 17.33 17.33 17.33 17.33 0.0M
2021-09-08 17.85 17.85 17.85 17.85 0.0M
2021-09-07 18.20 18.20 18.20 18.20 0.0M
2021-09-06 17.42 17.85 17.42 18.00 0.0M
2021-09-03 17.60 17.60 17.60 17.60 0.0M
2021-09-02 17.40 17.42 17.40 17.42 0.0M
2021-09-01 17.47 17.47 17.47 17.47 0.0M
2021-08-31 17.17 17.17 17.17 17.17 0.0M
2021-08-30 17.10 17.10 17.07 17.07 0.0M
2021-08-27 17.12 17.12 17.12 17.12 0.0M
2021-08-26 17.12 17.12 17.12 17.12 0.0M
2021-08-25 17.63 17.63 17.63 17.63 0.0M
2021-08-24 17.50 17.83 17.50 17.83 0.0M
2021-08-23 17.48 17.48 17.48 17.32 0.0M
2021-08-20 17.22 17.22 17.20 17.20 0.0M
2021-08-19 17.05 17.05 17.05 17.20 0.0M
2021-08-18 17.30 17.40 17.30 17.32 0.0M
2021-08-17 17.00 17.03 17.00 17.03 0.0M
2021-08-16 17.47 17.47 17.47 17.47 0.0M
2021-08-13 17.73 17.73 17.73 17.73 0.0M
2021-08-12 17.72 17.72 17.72 17.73 0.0M
2021-08-11 17.00 17.82 17.00 17.70 0.0M
2021-08-10 16.70 16.70 16.00 16.70 0.0M
2021-08-09 17.37 17.37 17.37 17.37 0.0M
2021-08-06 17.35 17.35 17.35 17.35 0.0M
2021-08-05 17.35 17.35 17.35 17.35 0.0M
2021-08-04 17.33 17.50 17.33 17.42 0.0M
2021-08-03 17.33 17.33 16.67 16.70 0.0M
2021-08-02 17.18 17.18 17.18 17.40 0.0M
2021-07-30 17.62 17.63 17.23 17.25 0.0M
2021-07-29 17.70 17.70 17.70 17.70 0.0M
2021-07-28 17.67 17.68 17.65 17.67 0.0M
2021-07-27 18.00 18.00 17.98 17.98 0.0M
2021-07-26 18.20 18.20 18.12 18.03 0.0M
2021-07-23 18.00 18.15 18.00 18.20 0.0M
2021-07-22 17.97 17.97 17.97 17.97 0.0M
2021-07-21 18.02 18.02 17.93 17.93 0.0M
2021-07-20 17.95 17.95 17.95 17.95 0.0M
2021-07-19 18.35 18.37 17.83 17.95 0.0M
2021-07-16 20.67 20.67 18.27 18.67 0.0M
2021-07-15 19.33 19.33 19.33 19.33 0.0M
2021-07-14 18.73 18.83 18.73 18.83 0.0M
2021-07-13 18.67 18.67 18.67 18.75 0.0M
2021-07-12 18.70 18.75 18.70 18.75 0.0M
2021-07-09 18.62 18.67 18.62 18.67 0.0M
2021-07-08 19.00 19.00 18.23 18.62 0.0M
2021-07-07 19.27 19.27 19.27 19.10 0.0M
2021-07-06 19.33 19.33 19.33 19.33 0.0M
2021-07-05 19.60 19.60 19.60 19.60 0.0M
2021-07-02 19.37 19.60 19.37 19.60 0.0M
2021-06-30 19.52 19.75 19.52 19.68 0.0M
2021-06-29 19.50 19.50 19.50 19.50 0.0M
2021-06-28 19.43 19.43 19.43 19.43 0.0M
2021-06-25 19.40 19.40 19.40 19.40 0.0M
2021-06-24 19.18 19.18 19.18 19.18 0.0M
2021-06-23 19.18 19.18 19.18 19.18 0.0M
2021-06-22 19.12 19.12 18.67 18.85 0.0M
2021-06-21 19.17 19.17 18.23 18.58 0.0M
2021-06-18 19.25 19.25 19.20 19.23 0.0M
2021-06-17 19.58 19.62 19.20 19.20 0.0M
2021-06-16 19.58 19.58 19.33 19.33 0.0M
2021-06-15 19.50 19.65 19.50 19.65 0.0M
2021-06-11 19.67 19.67 19.32 19.33 0.0M
2021-06-10 19.70 19.70 19.67 19.67 0.0M
2021-06-09 19.70 19.70 19.70 19.70 0.0M
2021-06-08 20.02 20.02 19.67 19.67 0.0M
2021-06-07 20.07 20.07 20.00 20.00 0.0M
2021-06-04 20.33 20.43 20.17 20.32 0.0M
2021-06-03 20.67 20.67 20.67 20.67 0.0M
2021-06-02 20.93 20.93 20.93 20.93 0.0M
2021-06-01 20.93 20.93 20.93 20.93 0.0M
2021-05-31 20.95 20.95 20.95 20.95 0.0M
2021-05-28 20.97 20.97 20.87 20.93 0.0M
2021-05-27 20.85 20.90 20.85 20.90 0.0M
2021-05-26 21.00 21.03 21.00 21.03 0.0M
2021-05-25 20.80 20.80 20.77 20.77 0.0M
2021-05-24 20.80 20.80 20.80 20.80 0.0M
2021-05-21 20.78 20.98 20.67 20.80 0.0M
2021-05-20 20.98 21.00 20.95 20.77 0.0M
2021-05-18 20.83 21.00 20.73 20.83 0.0M
2021-05-17 20.67 20.67 20.37 20.37 0.0M
2021-05-14 20.05 20.07 20.05 20.37 0.0M
2021-05-13 20.40 20.40 20.07 20.07 0.0M
2021-05-12 20.70 20.75 20.70 20.75 0.0M
2021-05-11 20.97 20.97 20.50 20.63 0.0M
2021-05-10 21.67 21.67 21.60 21.00 0.0M
2021-05-07 21.90 22.07 21.88 22.07 0.0M
2021-05-06 20.50 22.17 20.48 22.17 0.0M
2021-05-05 20.50 20.50 20.48 20.48 0.0M
2021-05-04 20.88 20.88 20.20 20.37 0.0M
2021-05-03 20.90 20.90 20.90 20.90 0.0M
2021-04-30 21.20 21.20 21.20 21.20 0.0M
2021-04-29 21.20 21.20 21.20 21.20 0.0M
2021-04-28 21.40 21.40 21.20 21.20 0.0M
2021-04-27 21.42 21.43 21.42 21.42 0.0M
2021-04-26 20.97 20.98 20.97 21.13 0.0M
2021-04-23 21.17 21.17 21.00 20.97 0.0M
2021-04-22 21.10 21.10 21.00 21.00 0.0M
2021-04-21 21.00 21.00 21.00 21.00 0.0M
2021-04-20 21.33 21.33 21.00 21.00 0.0M
2021-04-19 21.42 21.42 21.30 21.33 0.0M
2021-04-16 21.42 21.42 21.42 21.42 0.0M
2021-04-15 21.27 21.27 21.27 21.27 0.0M
2021-04-14 21.20 21.33 21.20 21.33 0.0M
2021-04-13 21.13 21.17 21.08 21.17 0.0M
2021-04-12 21.00 21.00 21.00 20.80 0.0M
2021-04-09 21.05 21.07 21.05 21.07 0.0M
2021-04-08 21.05 21.05 21.05 21.05 0.0M
2021-04-07 20.27 21.30 20.27 21.05 0.0M
2021-04-01 20.63 20.63 20.03 20.27 0.0M
2021-03-31 20.65 20.65 20.60 20.60 0.0M
2021-03-30 21.02 21.03 21.02 21.03 0.0M
2021-03-29 20.50 21.03 20.50 21.00 0.0M
2021-03-26 20.07 20.27 20.07 20.27 0.0M
2021-03-25 20.02 20.28 19.65 20.35 0.0M
2021-03-24 20.05 20.07 20.05 20.10 0.0M
2021-03-23 21.10 21.10 20.62 20.95 0.0M
2021-03-22 21.67 21.67 20.73 20.77 0.1M
2021-03-19 23.13 23.13 21.82 22.03 0.0M
2021-03-18 22.95 23.33 22.95 23.13 0.0M
2021-03-17 23.00 23.00 22.60 22.60 0.0M
2021-03-16 22.83 22.83 22.60 22.60 0.0M
2021-03-15 22.83 22.87 22.80 22.80 0.0M
2021-03-12 23.00 23.00 22.63 22.67 0.0M
2021-03-11 22.20 23.00 22.20 23.00 0.0M
2021-03-10 22.35 22.35 21.68 22.00 0.0M
2021-03-09 22.33 22.33 22.15 22.33 0.0M
2021-03-08 23.15 23.15 22.50 22.67 0.0M
2021-03-05 23.32 23.40 22.67 23.40 0.1M
2021-03-04 25.00 25.00 23.62 24.60 0.1M
2021-03-03 25.50 25.53 25.43 25.47 0.0M
2021-03-02 26.02 26.02 25.83 25.63 0.0M
2021-03-01 25.97 25.98 25.97 25.98 0.0M
2021-02-26 26.67 26.87 25.33 25.65 0.0M
2021-02-25 26.67 26.93 26.67 26.93 0.0M
2021-02-24 26.10 26.68 26.03 26.67 0.0M
2021-02-23 26.03 26.03 25.57 25.57 0.0M
2021-02-22 25.90 26.50 25.90 26.03 0.0M
2021-02-19 26.15 26.15 25.67 25.77 0.0M
2021-02-18 25.92 26.45 25.92 26.43 0.0M
2021-02-17 25.40 25.40 24.35 24.93 0.0M
2021-02-16 23.33 25.50 23.33 25.40 0.0M
2021-02-11 23.33 23.33 23.32 23.32 0.0M
2021-02-10 23.17 23.33 23.17 23.33 0.0M
2021-02-09 23.05 23.33 23.05 23.30 0.0M
2021-02-08 22.75 23.02 22.75 23.02 0.0M
2021-02-05 22.45 22.68 22.43 22.63 0.0M
2021-02-04 22.48 22.48 22.45 22.47 0.0M
2021-02-03 22.67 22.83 22.48 22.48 0.0M
2021-02-02 22.67 22.67 22.50 22.50 0.0M
2021-02-01 22.45 22.45 21.92 22.43 0.0M
2021-01-29 22.47 22.47 22.17 22.13 0.0M
2021-01-28 22.50 22.53 22.23 22.43 0.0M
2021-01-27 22.67 22.67 22.57 22.62 0.0M
2021-01-26 22.73 23.05 22.67 22.67 0.0M
2021-01-25 23.30 23.30 23.08 23.23 0.0M
2021-01-22 23.07 23.07 23.02 23.03 0.0M
2021-01-21 22.68 23.00 22.68 22.83 0.0M
2021-01-20 23.02 23.02 22.67 22.67 0.0M
2021-01-19 22.90 23.27 22.83 23.02 0.0M
2021-01-18 23.18 23.22 22.62 22.62 0.0M
2021-01-15 23.45 24.02 22.72 23.17 0.3M
2021-01-14 23.13 23.48 23.10 23.45 0.0M
2021-01-13 22.85 23.13 22.73 23.13 0.0M
2021-01-12 22.58 22.85 22.50 22.85 0.0M
2021-01-11 24.72 24.72 22.80 22.80 0.0M
2021-01-08 22.18 23.02 22.13 22.83 0.0M
2021-01-07 22.02 22.35 22.02 22.13 0.0M
2021-01-06 22.32 22.55 21.67 22.00 0.0M
2021-01-05 22.83 22.83 22.18 22.33 0.0M
2021-01-04 22.67 23.18 22.67 23.00 0.0M