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
2024-12-31 25.70 25.70 25.70 25.80 0.0M
2024-12-30 25.45 25.45 25.45 25.60 0.0M
2024-12-27 26.40 26.40 26.40 26.40 0.0M
2024-12-24 26.00 26.00 26.00 26.00 0.0M
2024-12-23 26.00 26.00 26.00 26.00 0.0M
2024-12-20 25.80 25.90 25.70 26.00 0.0M
2024-12-19 25.60 26.05 25.60 26.05 0.0M
2024-12-18 26.40 26.40 26.40 26.40 0.0M
2024-12-17 26.40 26.40 26.40 26.40 0.0M
2024-12-16 26.55 26.55 26.55 26.55 0.0M
2024-12-13 26.60 26.60 26.60 26.60 0.0M
2024-12-12 27.05 27.10 27.05 27.10 0.0M
2024-12-11 27.05 27.05 27.05 27.05 0.0M
2024-12-10 27.05 27.05 27.05 27.05 0.0M
2024-12-09 26.85 26.85 26.80 26.80 0.0M
2024-12-06 27.05 27.05 27.05 27.05 0.0M
2024-12-05 27.05 27.05 27.05 27.05 0.0M
2024-12-04 26.50 27.00 26.50 27.00 0.0M
2024-12-03 26.00 26.45 26.00 26.30 0.0M
2024-12-02 25.30 25.30 25.10 25.10 0.0M
2024-11-29 25.45 25.50 25.45 25.55 0.0M
2024-11-28 25.60 25.60 25.35 25.40 0.0M
2024-11-27 25.75 25.80 25.20 25.80 0.0M
2024-11-26 25.00 25.25 25.00 25.20 0.0M
2024-11-25 24.20 24.85 23.90 24.80 0.0M
2024-11-22 24.05 24.05 24.05 24.05 0.0M
2024-11-21 23.90 23.90 23.90 23.90 0.0M
2024-11-20 24.50 24.50 23.85 23.90 0.1M
2024-11-19 24.55 24.60 23.50 24.05 0.1M
2024-11-18 24.20 24.20 24.20 24.20 0.0M
2024-11-15 24.15 24.15 24.15 24.15 0.0M
2024-11-14 24.00 24.00 24.00 24.00 0.0M
2024-11-13 24.40 24.40 24.00 24.00 0.0M
2024-11-12 24.50 25.10 24.35 24.35 0.0M
2024-11-11 24.40 24.40 24.40 24.40 0.0M
2024-11-08 26.00 26.00 24.20 24.20 0.0M
2024-11-07 24.50 24.50 23.60 23.60 0.0M
2024-11-06 24.60 24.60 24.55 24.55 0.0M
2024-11-05 24.55 24.55 24.55 24.55 0.0M
2024-11-04 24.35 24.35 24.35 24.35 0.0M
2024-11-01 24.70 24.70 23.60 23.60 0.0M
2024-10-31 25.00 25.05 25.00 25.00 0.0M
2024-10-30 26.00 26.00 26.00 25.70 0.0M
2024-10-29 25.45 26.00 25.45 26.00 0.0M
2024-10-28 25.70 25.70 25.40 25.40 0.0M
2024-10-25 25.20 25.20 25.20 25.20 0.0M
2024-10-24 25.15 25.15 25.15 25.20 0.0M
2024-10-23 26.00 26.00 25.35 25.40 0.0M
2024-10-22 27.25 27.25 27.25 27.25 0.0M
2024-10-21 27.75 27.75 26.80 27.25 0.0M
2024-10-18 27.80 28.50 27.80 28.00 0.0M
2024-10-17 27.85 27.85 27.80 27.80 0.0M
2024-10-16 27.55 27.65 27.55 27.85 0.0M
2024-10-15 27.50 28.10 27.50 28.05 0.0M
2024-10-14 26.95 28.45 26.95 28.40 0.0M
2024-10-10 25.60 25.60 25.60 26.00 0.0M
2024-10-09 25.90 26.20 25.50 25.60 0.0M
2024-10-08 26.10 26.10 25.35 25.50 0.0M
2024-10-07 25.60 25.70 25.60 25.75 0.0M
2024-10-04 25.45 25.75 25.45 25.45 0.0M
2024-10-03 25.80 26.75 24.75 24.80 0.3M
2024-10-02 24.80 24.80 24.80 24.90 0.0M
2024-09-30 25.00 25.35 25.00 25.35 0.0M
2024-09-27 25.40 25.45 25.40 25.55 0.0M
2024-09-26 25.50 25.50 25.40 25.40 0.0M
2024-09-25 25.45 25.45 25.00 25.30 0.0M
2024-09-24 25.20 25.20 24.90 25.20 0.0M
2024-09-23 25.55 25.55 25.55 25.55 0.0M
2024-09-20 24.30 25.70 24.30 25.60 0.0M
2024-09-19 24.15 24.30 24.15 24.30 0.0M
2024-09-17 24.15 24.15 24.15 24.15 0.0M
2024-09-16 24.15 24.15 24.15 24.15 0.0M
2024-09-13 24.15 24.60 24.00 24.15 0.0M
2024-09-12 23.50 23.90 23.30 23.90 0.0M
2024-09-11 23.50 23.50 23.50 23.50 0.0M
2024-09-10 23.60 23.60 23.60 23.60 0.0M
2024-09-09 23.70 23.70 23.70 23.70 0.0M
2024-09-05 23.90 23.90 23.90 23.90 0.0M
2024-09-04 24.20 24.20 24.15 24.20 0.0M
2024-09-03 23.95 25.00 23.95 25.00 0.0M
2024-09-02 23.65 24.35 23.50 24.20 0.0M
2024-08-30 24.20 24.45 23.50 23.50 0.0M
2024-08-29 24.20 24.40 24.15 24.20 0.0M
2024-08-28 24.50 24.50 23.80 24.10 0.0M
2024-08-27 24.05 24.55 23.25 24.50 0.0M
2024-08-26 23.85 24.45 23.80 24.20 0.0M
2024-08-23 23.45 23.85 23.45 23.85 0.0M
2024-08-22 23.00 23.60 23.00 23.35 0.0M
2024-08-21 22.85 22.85 22.85 22.85 0.0M
2024-08-20 22.50 22.60 22.50 22.60 0.0M
2024-08-19 22.35 22.45 22.30 22.40 0.0M
2024-08-16 21.70 22.50 21.70 22.40 0.0M
2024-08-15 21.70 21.70 21.70 21.70 0.0M
2024-08-14 21.80 21.80 21.80 21.70 0.0M
2024-08-13 21.80 21.80 21.80 21.80 0.0M
2024-08-12 22.00 22.00 22.00 21.80 0.0M
2024-08-09 21.00 21.00 20.70 20.70 0.0M
2024-08-08 20.30 20.30 20.30 20.30 0.0M
2024-08-07 20.20 20.20 20.20 20.20 0.0M
2024-08-06 19.18 19.98 19.00 19.98 0.0M
2024-08-05 20.75 20.80 19.28 19.22 0.0M
2024-08-02 20.90 20.90 19.90 19.90 0.0M
2024-08-01 21.00 21.00 21.00 21.00 0.0M
2024-07-31 21.00 21.05 21.00 21.05 0.0M
2024-07-30 20.35 20.35 20.35 20.35 0.0M
2024-07-29 20.35 20.35 20.35 20.35 0.0M
2024-07-26 20.35 20.35 20.35 20.35 0.0M
2024-07-25 20.35 20.35 20.35 20.35 0.0M
2024-07-24 20.95 20.95 20.95 20.95 0.0M
2024-07-23 20.35 20.35 20.35 20.35 0.0M
2024-07-22 20.50 20.50 20.35 20.35 0.0M
2024-07-19 21.00 21.00 19.62 20.20 0.0M
2024-07-18 22.00 22.00 21.90 21.55 0.0M
2024-07-17 21.15 21.35 20.35 21.30 0.0M
2024-07-16 21.30 21.30 21.00 21.15 0.0M
2024-07-15 21.30 21.35 21.30 21.30 0.0M
2024-07-12 21.75 21.75 21.50 21.40 0.0M
2024-07-11 21.50 21.50 21.50 21.50 0.0M
2024-07-10 21.20 21.20 20.90 21.00 0.0M
2024-07-09 20.60 21.20 20.60 21.20 0.0M
2024-07-08 20.50 20.50 20.50 20.50 0.0M
2024-07-05 20.50 20.50 20.50 20.50 0.0M
2024-07-04 19.46 20.55 19.46 20.55 0.0M
2024-07-03 19.50 20.05 19.50 20.05 0.0M
2024-07-02 19.24 19.50 19.24 19.50 0.0M
2024-06-28 19.30 19.30 19.20 19.20 0.0M
2024-06-27 19.82 19.82 19.08 19.18 0.0M
2024-06-26 20.00 20.00 19.80 19.84 0.0M
2024-06-25 20.00 20.00 20.00 20.00 0.0M
2024-06-24 19.40 19.40 19.40 19.44 0.0M
2024-06-21 19.70 19.70 19.42 19.46 0.0M
2024-06-20 19.60 19.60 19.60 19.60 0.0M
2024-06-19 19.34 19.60 19.34 19.60 0.0M
2024-06-18 19.86 19.86 19.28 19.34 0.0M
2024-06-17 19.08 19.62 19.08 19.62 0.0M
2024-06-14 19.82 20.55 19.82 20.45 0.0M
2024-06-13 20.60 20.60 20.55 20.55 0.0M
2024-06-12 20.50 20.60 20.45 20.45 0.0M
2024-06-11 20.60 20.60 20.05 20.35 0.1M
2024-06-07 20.15 20.15 20.05 20.05 0.0M
2024-06-06 20.15 20.15 20.15 20.15 0.0M
2024-06-05 20.15 20.15 20.15 20.15 0.0M
2024-06-04 20.20 20.20 20.05 20.05 0.0M
2024-06-03 20.00 20.15 20.00 20.15 0.0M
2024-05-31 19.82 19.82 19.82 19.82 0.0M
2024-05-30 20.00 20.05 19.82 19.82 0.0M
2024-05-29 20.05 20.05 20.05 20.05 0.0M
2024-05-28 20.10 20.10 20.05 20.05 0.1M
2024-05-27 20.00 20.10 19.98 20.00 0.0M
2024-05-24 20.00 20.45 19.94 20.45 0.0M
2024-05-23 20.00 20.00 20.00 20.00 0.0M
2024-05-22 20.80 20.80 20.00 20.00 0.0M
2024-05-21 20.80 20.80 20.80 20.80 0.0M
2024-05-20 20.85 20.90 20.80 20.90 0.0M
2024-05-17 21.50 21.50 20.70 20.70 0.0M
2024-05-16 20.60 20.60 20.60 20.75 0.0M
2024-05-14 20.50 20.60 20.50 20.50 0.0M
2024-05-13 20.50 20.60 20.50 20.60 0.0M
2024-05-10 20.80 20.80 20.60 20.70 0.0M
2024-05-09 20.90 20.90 20.90 20.90 0.0M
2024-05-08 21.50 21.50 21.50 21.30 0.0M
2024-05-07 21.50 21.50 21.50 21.50 0.0M
2024-05-06 21.40 21.50 21.40 21.50 0.0M
2024-05-03 21.00 21.50 21.00 21.50 0.0M
2024-05-02 21.00 21.00 20.95 20.95 0.0M
2024-04-30 21.25 21.75 21.00 21.00 0.0M
2024-04-29 21.20 21.20 21.20 21.20 0.0M
2024-04-26 21.20 21.20 21.20 21.20 0.0M
2024-04-25 21.60 21.60 21.20 21.20 0.0M
2024-04-24 21.50 21.50 21.50 21.50 0.0M
2024-04-23 20.45 21.05 20.45 21.05 0.0M
2024-04-22 20.50 20.50 20.45 20.45 0.0M
2024-04-19 20.40 20.40 20.40 20.40 0.0M
2024-04-18 20.60 20.70 20.60 20.60 0.0M
2024-04-17 20.60 20.60 20.60 20.60 0.0M
2024-04-16 21.50 21.50 20.80 20.80 0.0M
2024-04-15 21.80 21.80 21.00 21.10 0.0M
2024-04-12 22.30 22.50 21.60 21.60 0.0M
2024-04-11 22.95 22.95 22.00 22.30 0.0M
2024-04-10 23.15 23.15 23.15 22.95 0.0M
2024-04-09 23.15 23.15 23.15 23.15 0.0M
2024-04-08 23.00 23.00 23.00 23.00 0.0M
2024-04-05 23.50 23.50 23.00 23.00 0.0M
2024-04-03 23.70 23.75 23.65 23.65 0.0M
2024-04-02 24.05 24.50 24.00 24.50 0.0M
2024-03-28 24.00 24.00 24.00 24.00 0.0M
2024-03-27 24.00 24.00 24.00 24.00 0.0M
2024-03-26 24.00 24.00 24.00 24.00 0.0M
2024-03-25 24.00 24.00 24.00 24.00 0.0M
2024-03-22 23.65 23.85 23.65 23.85 0.0M
2024-03-21 24.00 24.00 23.80 23.95 0.0M
2024-03-20 23.40 23.40 23.05 23.10 0.0M
2024-03-19 23.75 23.75 23.75 23.75 0.0M
2024-03-18 23.00 23.80 23.00 23.75 0.0M
2024-03-15 22.80 22.95 22.60 22.95 0.0M
2024-03-14 22.65 22.90 22.65 22.80 0.0M
2024-03-13 22.80 22.80 22.65 22.65 0.0M
2024-03-12 22.60 22.60 22.60 22.60 0.0M
2024-03-11 22.60 22.60 22.60 22.60 0.0M
2024-03-08 22.80 22.85 22.60 22.60 0.0M
2024-03-07 23.00 23.00 22.20 22.50 0.0M
2024-03-06 22.10 22.60 22.00 22.55 0.0M
2024-03-05 22.80 22.80 22.50 22.50 0.0M
2024-03-04 22.80 22.90 22.25 22.70 0.0M
2024-03-01 22.20 22.90 21.50 22.00 0.1M
2024-02-29 21.85 22.90 21.85 22.85 0.0M
2024-02-28 20.60 22.20 20.60 22.20 0.0M
2024-02-27 22.60 22.60 22.30 22.30 0.0M
2024-02-26 22.40 22.60 22.00 22.60 0.0M
2024-02-23 22.00 22.00 21.90 21.90 0.0M
2024-02-22 21.70 21.70 21.70 21.70 0.0M
2024-02-21 21.65 21.70 21.65 21.70 0.0M
2024-02-20 21.70 21.80 21.70 21.75 0.0M
2024-02-19 22.50 22.50 21.10 21.10 0.0M
2024-02-16 21.50 22.50 21.50 22.50 0.0M
2024-02-15 21.40 21.50 21.40 21.50 0.0M
2024-02-14 21.40 21.60 21.35 21.35 0.0M
2024-02-09 21.40 21.40 21.40 21.40 0.0M
2024-02-08 20.55 21.40 20.55 21.40 0.0M
2024-02-07 20.55 20.55 20.55 20.55 0.0M
2024-02-06 20.55 20.55 20.55 20.55 0.0M
2024-02-05 20.45 20.45 20.45 20.45 0.0M
2024-02-02 20.75 20.75 20.45 20.45 0.0M
2024-02-01 20.75 20.75 20.75 20.75 0.0M
2024-01-31 20.75 20.75 20.75 20.75 0.0M
2024-01-30 20.50 20.55 20.50 20.55 0.0M
2024-01-29 20.50 20.55 20.50 20.50 0.0M
2024-01-26 21.00 21.00 21.00 21.00 0.0M
2024-01-25 21.00 21.00 21.00 21.00 0.0M
2024-01-24 21.00 21.00 21.00 21.00 0.0M
2024-01-23 20.55 21.40 20.40 21.00 0.0M
2024-01-22 21.50 21.50 21.50 21.50 0.0M
2024-01-19 21.50 21.50 21.50 21.50 0.0M
2024-01-18 21.30 21.50 21.30 21.50 0.0M
2024-01-17 21.15 21.15 20.80 20.90 0.0M
2024-01-16 21.20 21.20 21.15 21.20 0.0M
2024-01-15 20.95 21.25 20.45 21.20 0.0M
2024-01-12 20.20 20.95 20.20 20.20 0.0M
2024-01-11 19.66 19.66 19.66 19.80 0.0M
2024-01-10 19.66 19.66 19.66 19.66 0.0M
2024-01-09 19.66 19.66 19.66 19.66 0.0M
2024-01-08 19.70 19.70 19.70 19.66 0.0M
2024-01-05 19.70 19.70 19.70 19.70 0.0M
2024-01-04 19.70 19.70 19.70 19.70 0.0M
2024-01-03 19.70 19.70 19.70 19.70 0.0M
2024-01-02 19.70 19.70 19.70 19.70 0.0M