飞天云动

6610
🏛️ 香港 →
0.19
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
2023-12-29 1.83 1.98 1.81 1.88 57.0M
2023-12-28 1.91 1.92 1.81 1.83 32.4M
2023-12-27 2.03 2.03 1.87 1.91 33.1M
2023-12-22 2.07 2.12 1.90 1.95 61.1M
2023-12-21 1.87 2.11 1.87 2.04 74.9M
2023-12-20 1.89 2.00 1.83 1.85 31.6M
2023-12-19 1.87 1.87 1.80 1.85 8.7M
2023-12-18 1.88 1.90 1.81 1.86 5.1M
2023-12-15 1.86 1.93 1.84 1.88 8.9M
2023-12-14 1.87 1.88 1.83 1.86 5.0M
2023-12-13 1.83 1.86 1.77 1.81 14.3M
2023-12-12 1.88 1.91 1.82 1.82 4.8M
2023-12-11 1.90 1.90 1.79 1.88 13.6M
2023-12-08 1.88 1.93 1.87 1.89 7.7M
2023-12-07 2.00 2.00 1.88 1.90 6.7M
2023-12-06 1.88 1.97 1.88 1.93 7.7M
2023-12-05 1.97 1.98 1.89 1.92 9.8M
2023-12-04 2.05 2.06 1.98 1.98 16.4M
2023-12-01 1.87 2.05 1.83 2.03 51.1M
2023-11-30 1.79 1.89 1.79 1.87 19.1M
2023-11-29 1.86 1.87 1.77 1.79 13.2M
2023-11-28 1.86 1.92 1.84 1.84 11.9M
2023-11-27 1.97 1.97 1.78 1.86 26.9M
2023-11-24 1.94 2.02 1.91 1.97 26.1M
2023-11-23 1.96 1.96 1.87 1.90 19.8M
2023-11-22 1.98 2.06 1.91 1.93 35.9M
2023-11-21 2.03 2.03 1.90 1.97 44.3M
2023-11-20 1.86 2.01 1.84 2.00 68.6M
2023-11-17 1.78 1.86 1.75 1.84 29.6M
2023-11-16 1.77 1.82 1.73 1.78 19.5M
2023-11-15 1.80 1.88 1.73 1.76 80.0M
2023-11-14 1.60 1.68 1.58 1.66 48.5M
2023-11-13 1.46 1.58 1.46 1.58 23.9M
2023-11-10 1.50 1.50 1.44 1.45 11.8M
2023-11-09 1.55 1.57 1.48 1.49 17.8M
2023-11-08 1.48 1.60 1.45 1.52 53.5M
2023-11-07 1.46 1.47 1.45 1.47 6.9M
2023-11-06 1.43 1.49 1.43 1.48 17.2M
2023-11-03 1.39 1.42 1.38 1.41 13.2M
2023-11-02 1.40 1.40 1.36 1.36 5.0M
2023-11-01 1.40 1.41 1.37 1.38 7.2M
2023-10-31 1.40 1.45 1.38 1.40 13.8M
2023-10-30 1.37 1.40 1.36 1.40 8.9M
2023-10-27 1.35 1.38 1.34 1.37 8.9M
2023-10-26 1.35 1.35 1.32 1.34 7.9M
2023-10-25 1.39 1.41 1.34 1.35 13.3M
2023-10-24 1.35 1.37 1.31 1.36 8.8M
2023-10-20 1.32 1.37 1.32 1.35 7.0M
2023-10-19 1.37 1.37 1.32 1.33 11.2M
2023-10-18 1.42 1.43 1.36 1.37 11.6M
2023-10-17 1.44 1.44 1.41 1.42 7.3M
2023-10-16 1.48 1.48 1.41 1.42 13.8M
2023-10-13 1.53 1.53 1.46 1.47 14.1M
2023-10-12 1.57 1.57 1.51 1.53 15.5M
2023-10-11 1.57 1.61 1.54 1.54 22.9M
2023-10-10 1.55 1.60 1.54 1.55 17.6M
2023-10-09 1.56 1.57 1.52 1.54 5.1M
2023-10-06 1.53 1.58 1.53 1.56 1.4M
2023-10-05 1.53 1.57 1.52 1.53 0.8M
2023-10-04 1.55 1.56 1.51 1.53 0.9M
2023-10-03 1.60 1.61 1.52 1.57 1.9M
2023-09-29 1.55 1.66 1.55 1.65 5.0M
2023-09-28 1.55 1.62 1.51 1.57 18.7M
2023-09-27 1.55 1.57 1.51 1.53 15.3M
2023-09-26 1.61 1.61 1.54 1.54 16.1M
2023-09-25 1.61 1.66 1.55 1.59 33.6M
2023-09-22 1.58 1.62 1.51 1.57 47.6M
2023-09-21 1.66 1.68 1.56 1.56 39.0M
2023-09-20 1.68 1.75 1.60 1.64 93.4M
2023-09-19 1.44 1.73 1.42 1.68 196.2M
2023-09-18 1.42 1.44 1.41 1.42 6.4M
2023-09-15 1.41 1.44 1.38 1.44 12.5M
2023-09-14 1.42 1.42 1.39 1.40 5.9M
2023-09-13 1.43 1.43 1.40 1.41 11.3M
2023-09-12 1.52 1.52 1.42 1.42 17.5M
2023-09-11 1.46 1.53 1.42 1.48 33.0M
2023-09-07 1.46 1.46 1.38 1.39 12.5M
2023-09-06 1.50 1.52 1.39 1.44 37.3M
2023-09-05 1.58 1.58 1.49 1.49 14.8M
2023-09-04 1.53 1.59 1.51 1.57 19.7M
2023-08-31 1.51 1.55 1.51 1.52 14.9M
2023-08-30 1.53 1.64 1.51 1.55 42.1M
2023-08-29 1.54 1.58 1.48 1.50 30.3M
2023-08-28 1.51 1.52 1.44 1.44 10.8M
2023-08-25 1.45 1.51 1.45 1.45 9.5M
2023-08-24 1.42 1.48 1.41 1.46 13.5M
2023-08-23 1.44 1.45 1.40 1.40 7.2M
2023-08-22 1.41 1.44 1.38 1.44 14.8M
2023-08-21 1.48 1.48 1.38 1.41 21.3M
2023-08-18 1.36 1.57 1.36 1.46 79.6M
2023-08-17 1.35 1.37 1.31 1.36 9.4M
2023-08-16 1.33 1.36 1.31 1.35 10.0M
2023-08-15 1.38 1.40 1.32 1.34 16.8M
2023-08-14 1.47 1.48 1.35 1.38 45.2M
2023-08-11 1.54 1.54 1.48 1.49 6.5M
2023-08-10 1.51 1.54 1.50 1.53 7.0M
2023-08-09 1.55 1.59 1.51 1.52 13.8M
2023-08-08 1.64 1.64 1.54 1.55 17.3M
2023-08-07 1.69 1.70 1.63 1.64 8.4M
2023-08-04 1.70 1.71 1.67 1.68 10.2M
2023-08-03 1.68 1.69 1.66 1.69 5.3M
2023-08-02 1.76 1.76 1.67 1.68 14.6M
2023-08-01 1.78 1.80 1.73 1.76 12.6M
2023-07-31 1.77 1.82 1.70 1.77 15.9M
2023-07-28 1.68 1.77 1.66 1.76 23.0M
2023-07-27 1.69 1.71 1.67 1.70 11.1M
2023-07-26 1.70 1.72 1.66 1.68 8.6M
2023-07-25 1.64 1.71 1.64 1.70 18.1M
2023-07-24 1.65 1.66 1.61 1.63 8.2M
2023-07-21 1.65 1.69 1.63 1.65 5.7M
2023-07-20 1.71 1.71 1.65 1.65 13.7M
2023-07-19 1.72 1.72 1.67 1.69 10.0M
2023-07-18 1.79 1.79 1.70 1.70 15.5M
2023-07-14 1.77 1.81 1.75 1.78 13.7M
2023-07-13 1.71 1.79 1.70 1.77 23.7M
2023-07-12 1.71 1.74 1.68 1.69 14.2M
2023-07-11 1.76 1.78 1.70 1.70 25.7M
2023-07-10 1.78 1.81 1.74 1.75 9.3M
2023-07-07 1.81 1.81 1.75 1.76 9.9M
2023-07-06 1.76 1.82 1.75 1.79 20.1M
2023-07-05 1.84 1.84 1.77 1.77 15.5M
2023-07-04 1.84 1.89 1.81 1.84 19.9M
2023-07-03 1.73 1.88 1.68 1.85 50.9M
2023-06-30 1.74 1.74 1.70 1.71 15.0M
2023-06-29 1.79 1.80 1.72 1.72 14.7M
2023-06-28 1.77 1.81 1.68 1.78 22.7M
2023-06-27 1.72 1.76 1.70 1.75 19.6M
2023-06-26 1.82 1.86 1.69 1.71 28.8M
2023-06-23 1.80 1.85 1.78 1.82 5.4M
2023-06-21 1.97 1.99 1.79 1.80 55.7M
2023-06-20 2.03 2.06 1.96 1.97 31.5M
2023-06-19 2.02 2.06 1.96 2.05 35.9M
2023-06-16 2.03 2.05 1.99 2.01 38.1M
2023-06-15 2.13 2.16 1.96 2.01 73.3M
2023-06-14 2.02 2.16 2.01 2.09 71.6M
2023-06-13 2.01 2.09 1.94 2.00 55.6M
2023-06-12 2.07 2.12 1.99 1.99 33.1M
2023-06-09 2.06 2.12 1.95 2.06 72.5M
2023-06-08 2.20 2.20 2.04 2.04 44.0M
2023-06-07 2.21 2.25 2.14 2.19 40.1M
2023-06-06 2.24 2.27 2.08 2.17 62.6M
2023-06-05 2.38 2.50 2.20 2.21 107.6M
2023-06-02 2.31 2.48 2.29 2.33 116.5M
2023-06-01 2.15 2.40 2.13 2.25 134.8M
2023-05-31 2.05 2.19 1.99 2.16 80.6M
2023-05-30 2.13 2.13 2.00 2.06 42.3M
2023-05-29 2.14 2.15 2.02 2.09 39.0M
2023-05-25 2.07 2.13 1.96 2.06 52.1M
2023-05-24 2.00 2.16 1.96 2.05 76.1M
2023-05-23 1.95 2.00 1.89 1.99 50.0M
2023-05-22 2.12 2.17 1.95 1.95 91.8M
2023-05-19 2.25 2.32 2.13 2.14 88.8M
2023-05-18 2.07 2.36 1.98 2.23 198.4M
2023-05-17 1.92 2.05 1.92 1.98 60.9M
2023-05-16 2.00 2.07 1.88 1.91 67.5M
2023-05-15 2.09 2.14 1.91 1.96 86.8M
2023-05-12 2.17 2.25 2.10 2.12 75.2M
2023-05-11 2.03 2.19 1.98 2.13 130.1M
2023-05-10 2.05 2.11 1.94 2.00 92.5M
2023-05-09 1.75 2.07 1.75 2.07 208.8M
2023-05-08 1.85 1.97 1.72 1.74 99.7M
2023-05-05 1.70 1.93 1.70 1.86 108.0M
2023-05-04 1.62 1.78 1.60 1.72 85.9M
2023-05-03 1.56 1.56 1.43 1.50 8.7M
2023-05-02 1.74 1.80 1.53 1.56 19.1M
2023-04-28 1.58 1.84 1.56 1.75 140.8M
2023-04-27 1.51 1.62 1.49 1.53 34.2M
2023-04-26 1.52 1.53 1.43 1.51 39.5M
2023-04-25 1.68 1.68 1.50 1.52 56.4M
2023-04-24 1.71 1.77 1.65 1.65 34.4M
2023-04-21 1.66 1.78 1.64 1.68 65.3M
2023-04-20 1.68 1.69 1.60 1.64 62.7M
2023-04-19 1.66 1.82 1.59 1.64 124.0M
2023-04-18 1.83 1.88 1.65 1.66 124.6M
2023-04-17 2.01 2.02 1.84 1.99 31.8M
2023-04-14 2.10 2.14 1.99 2.00 35.9M
2023-04-13 2.17 2.18 2.01 2.09 47.6M
2023-04-12 2.34 2.38 2.18 2.19 35.8M
2023-04-11 2.49 2.50 2.29 2.31 32.8M
2023-04-06 2.50 2.53 2.38 2.45 20.8M
2023-04-04 2.63 2.67 2.47 2.52 23.5M
2023-04-03 2.72 2.77 2.57 2.59 26.7M
2023-03-31 2.67 2.78 2.65 2.68 30.8M
2023-03-30 2.69 2.88 2.63 2.66 27.2M
2023-03-29 2.66 2.75 2.59 2.64 30.8M
2023-03-28 3.46 3.68 2.61 2.61 75.6M
2023-03-27 2.92 3.57 2.91 3.39 44.2M
2023-03-24 2.61 2.99 2.58 2.82 21.8M
2023-03-23 2.73 2.73 2.52 2.60 10.9M
2023-03-22 2.85 2.87 2.72 2.74 8.2M
2023-03-21 2.93 2.94 2.75 2.81 10.3M
2023-03-20 2.88 2.91 2.72 2.86 11.0M
2023-03-17 3.00 3.01 2.81 2.82 9.0M
2023-03-16 3.50 3.50 2.90 2.93 10.1M
2023-03-15 4.33 4.40 3.52 3.59 30.6M
2023-03-14 4.50 4.50 4.15 4.28 8.2M
2023-03-13 4.15 4.50 4.05 4.36 13.7M
2023-03-10 4.01 4.23 4.00 4.11 5.7M
2023-03-09 4.30 4.37 4.07 4.17 6.9M
2023-03-08 4.35 4.37 4.22 4.30 7.2M
2023-03-07 4.69 4.69 4.35 4.45 5.8M
2023-03-06 4.47 4.74 4.47 4.69 8.8M
2023-03-03 4.31 4.49 4.23 4.48 6.5M
2023-03-02 4.25 4.39 4.20 4.36 6.8M
2023-03-01 4.07 4.31 3.93 4.23 6.2M
2023-02-28 4.35 4.42 4.07 4.09 10.2M
2023-02-27 4.12 4.53 4.12 4.29 9.1M
2023-02-24 4.15 4.42 4.00 4.20 7.2M
2023-02-23 4.11 4.24 4.08 4.13 6.5M
2023-02-22 4.24 4.25 4.12 4.12 4.9M
2023-02-21 4.24 4.25 4.12 4.24 5.6M
2023-02-20 4.21 4.31 4.11 4.24 5.5M
2023-02-17 4.26 4.31 4.16 4.20 4.3M
2023-02-16 4.40 4.46 4.17 4.26 4.6M
2023-02-15 4.30 4.44 4.14 4.35 6.0M
2023-02-14 4.47 4.47 4.00 4.11 6.2M
2023-02-13 4.57 4.66 4.26 4.47 5.6M
2023-02-10 4.20 4.64 4.20 4.52 8.2M
2023-02-09 4.11 4.31 4.07 4.20 2.6M
2023-02-08 4.00 4.12 3.96 4.12 2.2M
2023-02-07 4.10 4.11 3.96 4.04 1.9M
2023-02-06 4.11 4.15 3.99 4.06 2.5M
2023-02-03 4.18 4.21 4.00 4.11 2.4M
2023-02-02 4.25 4.32 4.08 4.17 1.7M
2023-02-01 4.25 4.38 4.12 4.20 2.7M
2023-01-31 4.12 4.24 4.02 4.23 3.2M
2023-01-30 4.18 4.20 4.03 4.13 1.2M
2023-01-27 4.28 4.40 4.14 4.20 2.4M
2023-01-26 4.11 4.30 4.09 4.28 2.7M
2023-01-20 4.19 4.19 3.93 4.09 1.6M
2023-01-19 4.15 4.23 3.97 4.09 1.5M
2023-01-18 4.16 4.26 4.07 4.19 1.4M
2023-01-17 4.12 4.38 4.09 4.16 2.4M
2023-01-16 4.10 4.18 4.03 4.10 1.3M
2023-01-13 3.89 4.12 3.88 4.04 2.0M
2023-01-12 4.18 4.18 3.84 3.90 1.1M
2023-01-11 4.25 4.31 3.95 4.06 1.4M
2023-01-10 4.20 4.36 4.13 4.25 2.9M
2023-01-09 4.25 4.39 4.05 4.17 1.7M
2023-01-06 3.95 4.32 3.90 4.20 2.3M
2023-01-05 4.09 4.20 3.88 3.99 1.6M
2023-01-04 3.96 4.25 3.80 4.04 1.2M
2023-01-03 4.31 4.31 3.84 4.00 2.7M