阜丰集团

0546
🏛️ 香港 →
8.80
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
2022-12-30 4.65 4.70 4.54 4.58 4.2M
2022-12-29 4.73 4.73 4.60 4.63 3.2M
2022-12-28 4.84 4.85 4.63 4.74 4.9M
2022-12-23 4.83 4.91 4.74 4.80 2.3M
2022-12-22 5.08 5.08 4.83 4.86 5.5M
2022-12-21 5.18 5.18 4.96 5.02 4.2M
2022-12-20 5.11 5.19 5.06 5.12 3.9M
2022-12-19 5.19 5.22 5.04 5.12 4.8M
2022-12-16 5.08 5.25 5.02 5.17 5.5M
2022-12-15 5.12 5.12 4.98 5.09 4.3M
2022-12-14 5.11 5.14 5.00 5.10 5.9M
2022-12-13 5.06 5.15 5.03 5.07 4.5M
2022-12-12 5.02 5.16 5.01 5.10 5.4M
2022-12-09 4.91 5.09 4.87 5.06 8.4M
2022-12-08 4.80 4.94 4.79 4.87 4.6M
2022-12-07 4.85 5.00 4.80 4.81 6.7M
2022-12-06 4.83 5.00 4.83 4.86 5.8M
2022-12-05 4.88 4.88 4.73 4.85 9.2M
2022-12-02 4.90 4.96 4.75 4.82 3.3M
2022-12-01 4.78 5.01 4.78 4.90 10.9M
2022-11-30 4.73 5.08 4.59 4.78 16.4M
2022-11-29 4.75 4.83 4.68 4.72 5.5M
2022-11-28 4.70 4.74 4.58 4.74 3.9M
2022-11-25 4.74 4.81 4.70 4.73 3.3M
2022-11-24 4.78 4.83 4.70 4.76 3.3M
2022-11-23 4.57 4.82 4.57 4.78 7.7M
2022-11-22 4.47 4.78 4.47 4.57 11.1M
2022-11-21 4.37 4.49 4.27 4.47 2.6M
2022-11-18 4.49 4.52 4.36 4.38 4.2M
2022-11-17 4.38 4.59 4.38 4.46 3.1M
2022-11-16 4.43 4.57 4.39 4.51 4.8M
2022-11-15 4.42 4.51 4.37 4.47 7.5M
2022-11-14 4.62 4.69 4.37 4.47 6.3M
2022-11-11 4.56 4.69 4.50 4.62 7.1M
2022-11-10 4.27 4.52 4.22 4.51 8.1M
2022-11-09 4.17 4.38 4.17 4.31 4.5M
2022-11-08 4.34 4.46 4.27 4.36 2.2M
2022-11-07 4.54 4.54 4.27 4.32 4.1M
2022-11-04 4.19 4.47 4.18 4.42 6.5M
2022-11-03 4.17 4.23 4.10 4.18 3.8M
2022-11-02 4.02 4.27 3.97 4.24 4.6M
2022-11-01 3.93 4.09 3.93 4.02 5.5M
2022-10-31 4.09 4.09 3.91 3.95 9.1M
2022-10-28 4.37 4.37 3.97 4.08 8.8M
2022-10-27 4.41 4.59 4.32 4.37 5.6M
2022-10-26 4.33 4.56 4.33 4.41 4.8M
2022-10-25 4.63 4.67 4.31 4.40 6.9M
2022-10-24 4.80 4.80 4.55 4.63 7.0M
2022-10-21 4.73 4.85 4.73 4.78 3.2M
2022-10-20 4.75 4.85 4.68 4.75 10.1M
2022-10-19 4.78 4.89 4.73 4.82 9.2M
2022-10-18 4.69 4.80 4.63 4.77 8.2M
2022-10-17 4.66 4.68 4.56 4.63 3.4M
2022-10-14 4.44 4.67 4.41 4.64 12.7M
2022-10-13 4.24 4.43 4.24 4.35 5.5M
2022-10-12 4.29 4.35 4.12 4.27 5.2M
2022-10-11 4.08 4.30 4.07 4.26 7.0M
2022-10-10 3.99 4.20 3.99 4.09 3.8M
2022-10-07 4.10 4.18 3.99 4.05 1.4M
2022-10-06 4.11 4.21 4.05 4.16 2.4M
2022-10-05 3.92 4.14 3.92 4.11 3.0M
2022-10-03 3.78 3.92 3.74 3.92 2.0M
2022-09-30 3.74 3.89 3.72 3.89 2.5M
2022-09-29 3.89 3.90 3.68 3.71 2.6M
2022-09-28 4.05 4.05 3.78 3.83 6.4M
2022-09-27 3.96 4.05 3.94 4.02 3.3M
2022-09-26 4.13 4.14 3.96 3.99 4.8M
2022-09-23 4.20 4.27 4.11 4.13 4.1M
2022-09-22 3.96 4.31 3.95 4.21 8.4M
2022-09-21 4.04 4.12 3.97 4.05 2.9M
2022-09-20 3.80 4.05 3.80 4.04 9.0M
2022-09-19 4.51 4.52 3.80 3.82 13.9M
2022-09-16 4.26 4.45 4.22 4.39 8.9M
2022-09-15 4.12 4.30 4.05 4.22 6.0M
2022-09-14 3.99 4.08 3.99 4.04 4.7M
2022-09-13 4.00 4.06 3.97 4.04 4.3M
2022-09-09 4.07 4.19 3.96 4.00 4.8M
2022-09-08 4.38 4.41 4.23 4.35 5.5M
2022-09-07 4.39 4.44 4.30 4.32 3.2M
2022-09-06 4.58 4.58 4.39 4.40 4.4M
2022-09-05 4.52 4.68 4.49 4.55 6.5M
2022-09-02 4.26 4.56 4.21 4.48 9.1M
2022-09-01 4.22 4.49 4.20 4.24 8.6M
2022-08-31 4.79 4.79 4.20 4.24 19.2M
2022-08-30 4.37 4.42 4.22 4.31 7.8M
2022-08-29 4.27 4.35 4.22 4.35 1.7M
2022-08-26 4.29 4.47 4.22 4.25 3.1M
2022-08-25 4.11 4.31 4.10 4.29 4.3M
2022-08-24 4.08 4.10 3.93 3.99 3.5M
2022-08-23 4.06 4.18 4.06 4.12 3.2M
2022-08-22 3.95 4.09 3.95 4.08 2.5M
2022-08-19 3.92 4.05 3.92 4.00 3.1M
2022-08-18 3.95 4.05 3.94 3.97 3.1M
2022-08-17 4.09 4.11 3.96 4.00 2.2M
2022-08-16 4.14 4.18 4.03 4.11 2.9M
2022-08-15 4.11 4.23 4.11 4.15 1.0M
2022-08-12 4.18 4.19 4.13 4.16 1.5M
2022-08-11 4.15 4.26 4.14 4.21 1.2M
2022-08-10 4.15 4.21 4.10 4.15 2.0M
2022-08-09 4.11 4.24 4.11 4.20 1.1M
2022-08-08 4.15 4.25 4.11 4.17 1.5M
2022-08-05 4.06 4.22 4.03 4.18 4.2M
2022-08-04 4.20 4.21 3.88 4.03 8.6M
2022-08-03 4.11 4.26 4.11 4.17 1.2M
2022-08-02 4.26 4.26 4.03 4.18 5.6M
2022-08-01 4.33 4.33 4.18 4.27 3.0M
2022-07-29 4.44 4.52 4.29 4.37 4.7M
2022-07-28 4.51 4.58 4.42 4.51 3.9M
2022-07-27 4.60 4.61 4.44 4.51 2.9M
2022-07-26 4.64 4.95 4.58 4.60 3.7M
2022-07-25 4.54 4.73 4.50 4.65 5.2M
2022-07-22 4.66 4.70 4.12 4.55 6.0M
2022-07-21 4.71 4.78 4.65 4.67 1.8M
2022-07-20 4.73 4.91 4.73 4.78 5.8M
2022-07-19 4.66 4.76 4.62 4.72 5.6M
2022-07-18 4.63 4.72 4.57 4.72 3.7M
2022-07-15 4.67 4.77 4.59 4.64 2.8M
2022-07-14 4.68 4.85 4.67 4.77 3.2M
2022-07-13 4.64 4.76 4.64 4.67 2.3M
2022-07-12 4.85 4.85 4.58 4.72 7.7M
2022-07-11 4.81 4.96 4.79 4.88 9.1M
2022-07-08 4.85 4.92 4.78 4.87 4.1M
2022-07-07 4.64 4.85 4.55 4.80 8.0M
2022-07-06 4.58 4.73 4.53 4.65 9.3M
2022-07-05 4.82 4.89 4.58 4.63 9.7M
2022-07-04 4.84 4.93 4.66 4.76 6.9M
2022-06-30 4.73 4.89 4.65 4.83 11.5M
2022-06-29 4.55 4.97 4.35 4.73 47.0M
2022-06-28 3.99 4.15 3.96 4.14 4.4M
2022-06-27 3.98 4.15 3.92 3.99 11.2M
2022-06-24 3.97 4.04 3.94 3.98 5.0M
2022-06-23 4.06 4.18 4.02 4.07 2.1M
2022-06-22 4.04 4.16 3.99 4.08 6.3M
2022-06-21 4.07 4.20 4.02 4.09 5.2M
2022-06-20 4.25 4.25 4.01 4.02 5.1M
2022-06-17 3.94 4.29 3.94 4.25 17.6M
2022-06-16 3.97 4.06 3.92 4.00 9.9M
2022-06-15 3.68 4.02 3.68 3.91 15.9M
2022-06-14 3.61 3.68 3.54 3.67 3.8M
2022-06-13 3.59 3.61 3.54 3.60 5.4M
2022-06-10 3.60 3.67 3.58 3.65 6.7M
2022-06-09 3.80 3.80 3.61 3.64 6.4M
2022-06-08 3.81 3.86 3.76 3.80 7.5M
2022-06-07 3.65 3.86 3.65 3.84 10.1M
2022-06-06 3.67 3.67 3.58 3.64 4.5M
2022-06-02 3.68 3.74 3.62 3.71 4.0M
2022-06-01 3.61 3.69 3.57 3.69 6.9M
2022-05-31 3.63 3.74 3.58 3.61 11.3M
2022-05-30 3.97 4.02 3.60 3.63 17.0M
2022-05-27 4.12 4.12 3.97 4.00 6.1M
2022-05-26 4.09 4.12 3.99 4.12 10.5M
2022-05-25 3.76 4.12 3.76 4.08 23.2M
2022-05-24 3.84 3.92 3.77 3.80 4.6M
2022-05-23 3.68 3.91 3.68 3.87 8.1M
2022-05-20 3.73 3.76 3.61 3.69 8.5M
2022-05-19 3.68 3.73 3.50 3.69 5.1M
2022-05-18 3.81 3.82 3.70 3.72 5.1M
2022-05-17 3.77 3.87 3.77 3.84 6.4M
2022-05-16 3.81 3.88 3.74 3.79 2.8M
2022-05-13 3.70 3.83 3.70 3.81 3.0M
2022-05-12 3.79 3.82 3.68 3.70 3.4M
2022-05-11 3.77 3.87 3.74 3.78 5.5M
2022-05-10 3.84 3.84 3.70 3.81 7.9M
2022-05-06 3.85 3.94 3.72 3.92 9.3M
2022-05-05 4.01 4.01 3.88 3.90 5.6M
2022-05-04 3.92 3.99 3.88 3.97 4.2M
2022-05-03 3.93 3.95 3.79 3.92 7.7M
2022-04-29 3.69 3.92 3.69 3.89 12.8M
2022-04-28 3.56 3.71 3.52 3.67 16.7M
2022-04-27 3.53 3.62 3.45 3.54 12.5M
2022-04-26 3.58 3.68 3.45 3.51 15.0M
2022-04-25 3.78 3.81 3.48 3.51 24.6M
2022-04-22 3.75 3.84 3.71 3.79 14.7M
2022-04-21 3.92 3.95 3.73 3.81 7.6M
2022-04-20 3.84 4.14 3.81 3.88 38.1M
2022-04-19 3.73 3.84 3.72 3.81 13.8M
2022-04-14 3.45 3.85 3.38 3.78 31.9M
2022-04-13 3.56 3.56 3.35 3.41 10.7M
2022-04-12 3.52 3.54 3.42 3.50 9.7M
2022-04-11 3.37 3.58 3.32 3.51 22.5M
2022-04-08 3.41 3.42 3.23 3.35 14.1M
2022-04-07 3.37 3.45 3.25 3.37 16.6M
2022-04-06 3.19 3.36 3.14 3.32 17.4M
2022-04-04 3.19 3.26 3.10 3.18 7.1M
2022-04-01 3.03 3.17 3.00 3.16 6.7M
2022-03-31 3.06 3.23 2.89 3.05 21.0M
2022-03-30 3.28 3.35 3.24 3.27 7.6M
2022-03-29 3.25 3.30 3.18 3.21 4.3M
2022-03-28 3.17 3.38 3.17 3.25 9.0M
2022-03-25 3.39 3.39 3.17 3.18 7.1M
2022-03-24 3.11 3.45 3.11 3.37 23.5M
2022-03-23 3.09 3.15 3.06 3.10 5.7M
2022-03-22 2.86 3.20 2.86 3.09 16.4M
2022-03-21 2.78 2.90 2.78 2.87 8.7M
2022-03-18 2.66 2.78 2.65 2.74 5.5M
2022-03-17 2.65 2.71 2.61 2.68 4.6M
2022-03-16 2.55 2.64 2.43 2.60 6.7M
2022-03-15 2.62 2.65 2.42 2.45 11.3M
2022-03-14 2.79 2.79 2.64 2.65 7.6M
2022-03-11 2.77 2.81 2.72 2.79 3.2M
2022-03-10 2.80 2.85 2.74 2.81 2.4M
2022-03-09 2.80 2.80 2.66 2.73 3.6M
2022-03-08 2.96 2.97 2.73 2.77 4.9M
2022-03-07 3.02 3.02 2.92 2.93 2.7M
2022-03-04 3.02 3.06 2.97 3.03 3.5M
2022-03-03 3.00 3.08 3.00 3.06 4.7M
2022-03-02 2.97 3.04 2.95 3.01 3.9M
2022-03-01 2.92 3.02 2.90 3.00 2.7M
2022-02-28 2.95 2.97 2.86 2.92 4.5M
2022-02-25 2.99 3.03 2.95 2.96 3.3M
2022-02-24 2.99 3.11 2.92 2.95 9.9M
2022-02-23 2.96 3.14 2.96 3.05 5.6M
2022-02-22 3.01 3.01 2.92 2.96 2.3M
2022-02-21 3.05 3.08 2.98 3.05 1.2M
2022-02-18 3.08 3.16 3.02 3.03 7.1M
2022-02-17 3.00 3.11 2.97 3.10 6.8M
2022-02-16 2.95 3.03 2.95 3.01 1.6M
2022-02-15 3.01 3.02 2.94 2.95 1.0M
2022-02-14 3.01 3.05 3.00 3.01 1.0M
2022-02-11 3.02 3.05 2.99 3.04 1.7M
2022-02-10 2.96 3.06 2.96 3.04 2.5M
2022-02-09 2.99 3.04 2.95 2.98 1.5M
2022-02-08 2.92 3.00 2.92 3.00 2.3M
2022-02-07 2.91 2.98 2.91 2.95 2.0M
2022-02-04 2.86 2.91 2.86 2.90 0.4M
2022-01-31 2.83 2.85 2.80 2.85 0.4M
2022-01-28 2.83 2.83 2.75 2.83 2.2M
2022-01-27 2.97 2.97 2.78 2.82 2.1M
2022-01-26 3.04 3.04 2.93 2.95 1.9M
2022-01-25 2.99 3.08 2.93 2.96 3.9M
2022-01-24 3.01 3.04 2.96 2.99 3.5M
2022-01-21 3.02 3.02 2.92 3.00 4.5M
2022-01-20 3.05 3.06 2.98 3.00 3.9M
2022-01-19 3.01 3.20 3.00 3.05 15.0M
2022-01-18 3.01 3.01 2.95 2.96 0.8M
2022-01-17 3.01 3.04 2.95 2.99 4.4M
2022-01-14 2.94 3.03 2.89 2.99 4.5M
2022-01-13 3.04 3.06 2.88 2.94 6.7M
2022-01-12 2.92 3.04 2.87 3.02 12.3M
2022-01-11 2.95 2.96 2.84 2.90 6.3M
2022-01-10 2.84 2.97 2.81 2.93 6.3M
2022-01-07 3.16 3.20 2.81 2.83 15.3M
2022-01-06 3.09 3.16 2.95 3.12 8.1M
2022-01-05 3.09 3.29 3.00 3.08 13.6M
2022-01-04 2.83 3.10 2.80 3.09 18.7M
2022-01-03 2.70 2.83 2.68 2.82 1.3M