佳明集团控股

1271
🏛️ 香港 →
1.02
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 7.70 7.70 7.70 7.70 0.0M
2021-12-30 7.73 7.74 7.70 7.70 0.0M
2021-12-29 7.75 7.75 7.65 7.70 0.0M
2021-12-28 7.76 7.76 7.65 7.74 0.0M
2021-12-24 7.75 7.75 7.70 7.70 0.0M
2021-12-23 7.75 7.75 7.65 7.75 0.0M
2021-12-22 7.71 7.75 7.71 7.74 0.0M
2021-12-21 7.71 7.71 7.64 7.70 0.2M
2021-12-20 7.75 7.75 7.68 7.68 0.0M
2021-12-17 7.80 7.80 7.68 7.74 0.0M
2021-12-16 7.73 7.75 7.73 7.75 0.0M
2021-12-15 7.74 7.74 7.68 7.72 0.0M
2021-12-14 7.76 7.76 7.68 7.74 0.0M
2021-12-13 7.80 7.80 7.66 7.74 0.0M
2021-12-10 7.80 7.80 7.68 7.75 0.0M
2021-12-09 7.80 7.80 7.75 7.75 0.0M
2021-12-08 7.75 7.75 7.73 7.74 0.0M
2021-12-07 7.76 7.76 7.75 7.75 0.0M
2021-12-06 7.77 7.77 7.75 7.77 0.0M
2021-12-03 7.77 7.77 7.75 7.75 0.0M
2021-12-02 7.76 7.76 7.68 7.75 0.0M
2021-12-01 7.76 7.76 7.67 7.73 0.0M
2021-11-30 7.75 7.75 7.54 7.74 0.0M
2021-11-29 7.78 7.78 7.70 7.73 0.0M
2021-11-26 7.80 7.80 7.76 7.76 0.0M
2021-11-25 7.78 7.78 7.74 7.74 0.0M
2021-11-24 7.78 7.78 7.69 7.78 0.0M
2021-11-23 7.80 7.80 7.75 7.75 0.0M
2021-11-22 7.80 7.80 7.66 7.69 0.0M
2021-11-19 7.76 7.76 7.70 7.72 0.0M
2021-11-18 7.76 7.76 7.73 7.73 0.0M
2021-11-17 7.75 7.75 7.72 7.72 0.0M
2021-11-16 7.80 7.80 7.66 7.73 0.0M
2021-11-15 7.75 7.80 7.75 7.78 0.3M
2021-11-12 7.76 7.76 7.67 7.76 0.0M
2021-11-11 7.75 7.75 7.75 7.75 0.0M
2021-11-10 7.74 7.75 7.74 7.75 0.0M
2021-11-09 7.74 7.74 7.64 7.74 0.0M
2021-11-08 7.75 7.75 7.74 7.74 0.0M
2021-11-05 7.75 7.75 7.75 7.75 0.0M
2021-11-04 7.75 7.75 7.58 7.75 0.0M
2021-11-03 7.70 7.70 7.56 7.69 0.0M
2021-11-02 7.69 7.70 7.51 7.70 0.0M
2021-11-01 7.78 7.78 7.54 7.70 0.0M
2021-10-29 7.60 7.70 7.60 7.70 0.0M
2021-10-28 7.65 7.69 7.60 7.60 0.0M
2021-10-27 7.70 7.70 7.60 7.68 0.0M
2021-10-26 7.89 7.89 7.70 7.75 0.0M
2021-10-25 7.59 8.09 7.59 7.89 0.0M
2021-10-22 7.60 7.60 7.59 7.59 0.0M
2021-10-21 7.60 7.60 7.54 7.58 0.0M
2021-10-20 7.62 7.62 7.53 7.58 0.0M
2021-10-19 7.63 7.63 7.53 7.62 0.0M
2021-10-18 7.66 7.66 7.64 7.64 0.0M
2021-10-15 7.60 7.60 7.60 7.60 0.0M
2021-10-12 7.69 7.69 7.60 7.60 0.0M
2021-10-11 7.72 7.72 7.68 7.68 0.0M
2021-10-08 7.70 7.70 7.68 7.68 0.0M
2021-10-07 7.68 7.72 7.56 7.68 0.0M
2021-10-06 7.63 7.63 7.52 7.60 0.0M
2021-10-05 7.67 7.68 7.54 7.54 0.0M
2021-10-04 7.67 7.67 7.42 7.60 0.0M
2021-09-30 7.62 7.63 7.60 7.63 0.0M
2021-09-29 7.68 7.68 7.52 7.53 0.0M
2021-09-28 7.68 7.68 7.52 7.53 0.0M
2021-09-27 7.68 7.68 7.64 7.64 0.0M
2021-09-24 7.68 7.68 7.32 7.63 0.0M
2021-09-23 7.77 7.77 7.55 7.60 0.0M
2021-09-21 7.69 7.69 7.60 7.61 0.0M
2021-09-20 7.70 7.70 7.47 7.58 0.0M
2021-09-17 7.65 7.75 7.65 7.68 0.0M
2021-09-16 7.66 7.66 7.52 7.60 0.0M
2021-09-15 7.70 7.70 7.47 7.66 0.0M
2021-09-14 7.50 7.89 7.33 7.68 0.1M
2021-09-13 7.51 7.51 7.46 7.46 0.0M
2021-09-10 7.51 7.51 7.32 7.46 0.0M
2021-09-09 7.59 7.59 7.51 7.51 0.0M
2021-09-08 7.60 7.60 7.55 7.59 0.0M
2021-09-07 7.65 7.65 7.56 7.60 0.0M
2021-09-06 7.65 7.65 7.43 7.56 0.0M
2021-09-03 7.65 7.65 7.63 7.63 0.0M
2021-09-02 7.62 7.64 7.60 7.62 0.0M
2021-09-01 7.65 7.65 7.55 7.62 0.0M
2021-08-31 7.65 7.65 7.63 7.63 0.0M
2021-08-30 7.70 7.70 7.61 7.65 0.0M
2021-08-27 7.70 7.70 7.60 7.65 0.0M
2021-08-26 7.65 7.65 7.45 7.65 0.0M
2021-08-25 7.70 7.70 7.61 7.66 0.0M
2021-08-24 7.70 7.70 7.65 7.66 0.1M
2021-08-23 7.69 7.69 7.59 7.60 0.0M
2021-08-20 7.80 7.80 7.41 7.60 0.0M
2021-08-19 7.81 7.81 7.41 7.64 0.0M
2021-08-18 7.70 7.80 7.68 7.80 0.0M
2021-08-17 7.70 7.70 7.41 7.64 0.0M
2021-08-16 7.69 7.70 7.65 7.65 0.0M
2021-08-13 7.70 7.70 7.65 7.65 0.0M
2021-08-12 7.69 7.69 7.50 7.64 0.2M
2021-08-11 7.59 7.67 7.55 7.57 0.1M
2021-08-10 7.59 7.59 7.42 7.55 0.0M
2021-08-09 7.59 7.59 7.41 7.55 0.0M
2021-08-06 7.51 7.54 7.25 7.54 0.0M
2021-08-05 7.55 7.55 7.41 7.41 0.0M
2021-08-04 7.54 7.55 7.41 7.51 0.0M
2021-08-03 7.58 7.58 7.44 7.48 0.0M
2021-08-02 7.60 7.60 7.31 7.55 0.0M
2021-07-30 7.59 7.59 7.41 7.55 0.0M
2021-07-29 7.59 7.59 7.41 7.51 0.0M
2021-07-28 7.51 7.66 7.51 7.51 0.0M
2021-07-27 7.68 7.68 7.41 7.61 0.0M
2021-07-26 7.69 7.69 7.60 7.66 0.0M
2021-07-23 7.69 7.70 7.69 7.68 0.0M
2021-07-22 7.69 7.69 7.68 7.65 0.0M
2021-07-21 7.70 7.70 7.60 7.68 0.0M
2021-07-20 7.70 7.70 7.68 7.68 0.0M
2021-07-19 7.70 7.70 7.51 7.66 0.0M
2021-07-16 7.65 7.65 7.60 7.64 0.0M
2021-07-15 7.65 7.65 7.63 7.64 0.0M
2021-07-14 7.65 7.65 7.32 7.65 0.0M
2021-07-13 7.68 7.68 7.64 7.64 0.0M
2021-07-12 7.69 7.69 7.60 7.60 0.0M
2021-07-09 7.70 7.70 7.68 7.69 0.0M
2021-07-08 7.78 7.78 7.70 7.70 0.0M
2021-07-07 7.80 7.80 7.64 7.70 0.0M
2021-07-06 7.80 7.80 7.75 7.75 0.0M
2021-07-05 7.73 7.77 7.68 7.73 0.0M
2021-07-02 7.79 7.80 7.62 7.70 0.0M
2021-06-30 7.80 7.80 7.33 7.60 0.0M
2021-06-29 7.79 7.79 7.60 7.61 0.0M
2021-06-28 7.80 7.80 7.62 7.66 0.0M
2021-06-25 7.78 7.78 7.51 7.77 0.0M
2021-06-24 7.70 7.74 7.61 7.74 0.0M
2021-06-23 7.69 7.69 7.51 7.60 0.0M
2021-06-22 7.69 7.70 7.60 7.60 0.0M
2021-06-21 7.85 7.85 7.45 7.63 0.1M
2021-06-18 7.80 7.91 7.80 7.85 0.1M
2021-06-17 7.79 7.79 7.73 7.79 0.1M
2021-06-16 7.78 7.80 7.70 7.77 0.1M
2021-06-15 7.77 7.80 7.70 7.79 0.1M
2021-06-11 7.79 7.79 7.70 7.77 0.0M
2021-06-10 7.80 7.80 7.68 7.79 0.0M
2021-06-09 7.88 7.88 7.78 7.78 0.0M
2021-06-08 7.87 7.87 7.70 7.82 0.0M
2021-06-07 7.75 7.85 7.75 7.85 0.0M
2021-06-04 7.86 7.86 7.69 7.81 0.0M
2021-06-03 7.85 7.88 7.82 7.86 0.0M
2021-06-02 7.80 7.80 7.50 7.78 0.0M
2021-06-01 7.74 7.81 7.74 7.79 0.0M
2021-05-31 7.82 7.82 7.77 7.76 0.0M
2021-05-28 7.71 7.78 7.69 7.76 0.0M
2021-05-27 7.78 7.78 7.63 7.78 0.1M
2021-05-26 7.68 7.68 7.61 7.68 0.0M
2021-05-25 7.68 7.68 7.61 7.65 0.0M
2021-05-24 7.89 7.89 7.51 7.61 0.0M
2021-05-21 7.79 7.88 7.63 7.84 0.0M
2021-05-20 7.35 7.62 7.34 7.49 0.0M
2021-05-18 7.44 7.56 6.66 7.32 0.1M
2021-05-17 8.36 8.36 6.66 7.56 0.1M
2021-05-14 8.42 8.42 8.26 8.36 0.1M
2021-05-13 8.22 8.22 7.95 8.13 0.2M
2021-05-12 7.97 8.21 7.97 8.10 0.1M
2021-05-11 7.64 7.97 7.64 7.97 0.1M
2021-05-10 7.49 7.51 7.49 7.51 0.0M
2021-05-07 7.74 7.74 7.47 7.49 0.1M
2021-05-06 7.56 7.85 7.42 7.63 0.3M
2021-05-05 6.70 7.49 6.70 7.44 0.3M
2021-05-04 6.66 6.67 6.66 6.67 0.0M
2021-05-03 6.70 6.70 6.56 6.56 0.0M
2021-04-30 6.71 6.75 6.66 6.66 0.0M
2021-04-29 6.64 6.66 6.64 6.66 0.0M
2021-04-28 6.66 6.66 6.66 6.66 0.0M
2021-04-27 6.66 6.66 6.37 6.66 0.0M
2021-04-26 6.66 6.66 6.65 6.66 0.1M
2021-04-23 6.68 6.68 6.68 6.68 0.0M
2021-04-22 6.67 6.69 6.66 6.68 0.0M
2021-04-21 6.67 6.70 6.62 6.70 0.0M
2021-04-20 6.66 6.70 6.65 6.70 0.0M
2021-04-19 6.67 6.67 6.66 6.67 0.1M
2021-04-16 6.67 6.70 6.61 6.68 0.1M
2021-04-15 6.66 6.70 6.56 6.70 0.1M
2021-04-14 6.62 6.70 6.62 6.67 0.1M
2021-04-13 6.56 6.63 6.56 6.63 0.0M
2021-04-12 6.64 6.64 6.56 6.63 0.1M
2021-04-09 6.63 6.66 6.52 6.65 0.1M
2021-04-08 6.62 6.65 6.56 6.65 0.1M
2021-04-07 6.66 6.66 6.63 6.63 0.0M
2021-04-01 6.66 6.66 6.51 6.59 0.1M
2021-03-31 6.62 6.62 6.51 6.52 0.0M
2021-03-30 6.61 6.66 6.61 6.63 0.0M
2021-03-29 6.61 6.66 6.51 6.61 0.0M
2021-03-26 6.61 6.69 6.51 6.60 0.1M
2021-03-25 6.61 6.61 6.53 6.61 0.0M
2021-03-24 6.60 6.66 6.51 6.61 0.1M
2021-03-23 6.63 6.63 6.60 6.60 0.0M
2021-03-22 6.61 6.63 6.60 6.61 0.1M
2021-03-19 6.64 6.64 6.59 6.61 0.1M
2021-03-18 6.65 6.69 6.59 6.65 0.1M
2021-03-17 6.65 6.70 6.58 6.65 0.1M
2021-03-16 6.64 6.68 6.64 6.65 0.1M
2021-03-15 6.61 6.66 6.61 6.64 0.1M
2021-03-12 6.61 6.63 6.47 6.60 0.1M
2021-03-11 6.63 6.63 6.52 6.61 0.1M
2021-03-10 6.66 6.66 6.57 6.61 0.1M
2021-03-09 6.66 6.66 6.52 6.63 0.1M
2021-03-08 6.61 6.66 6.51 6.64 0.1M
2021-03-05 6.47 6.73 6.47 6.53 0.1M
2021-03-04 6.66 6.70 6.47 6.48 0.1M
2021-03-03 6.66 6.67 6.62 6.66 0.1M
2021-03-02 6.66 6.66 6.54 6.63 0.1M
2021-03-01 6.75 6.75 6.56 6.57 0.1M
2021-02-26 6.85 6.85 6.66 6.70 0.2M
2021-02-25 6.80 6.80 6.67 6.75 0.1M
2021-02-24 6.75 6.83 6.56 6.75 0.2M
2021-02-23 6.56 6.83 6.47 6.75 0.4M
2021-02-22 5.90 6.59 5.81 6.52 0.3M
2021-02-19 5.85 5.85 5.71 5.84 0.3M
2021-02-18 5.88 5.88 5.71 5.78 0.3M
2021-02-17 5.51 5.71 5.51 5.71 0.4M
2021-02-16 5.10 5.60 5.08 5.49 0.6M
2021-02-11 4.99 5.13 4.99 5.08 0.3M
2021-02-10 5.04 5.04 4.81 4.99 0.5M
2021-02-09 5.04 5.04 4.94 5.02 0.3M
2021-02-08 4.85 5.04 4.85 5.04 0.2M
2021-02-05 4.80 4.85 4.75 4.85 0.3M
2021-02-04 4.79 4.79 4.66 4.78 0.5M
2021-02-03 4.66 4.74 4.62 4.74 0.4M
2021-02-02 4.49 4.80 4.42 4.62 0.4M
2021-02-01 4.41 4.52 4.41 4.42 0.2M
2021-01-29 4.43 4.43 4.19 4.41 0.1M
2021-01-28 4.44 4.44 4.41 4.41 0.1M
2021-01-27 4.46 4.46 4.39 4.44 0.1M
2021-01-26 4.44 4.47 4.37 4.46 0.1M
2021-01-25 4.46 4.46 4.40 4.44 0.1M
2021-01-22 4.47 4.51 4.37 4.44 0.1M
2021-01-21 4.47 4.47 4.39 4.44 0.1M
2021-01-20 4.45 4.45 4.35 4.45 0.2M
2021-01-19 4.47 4.47 4.38 4.42 0.2M
2021-01-18 4.49 4.49 4.43 4.47 0.2M
2021-01-15 4.48 4.52 4.43 4.49 0.1M
2021-01-14 4.51 4.51 4.43 4.46 0.1M
2021-01-13 4.52 4.52 4.46 4.49 0.1M
2021-01-12 4.51 4.52 4.42 4.52 0.1M
2021-01-11 4.54 4.54 4.45 4.51 0.0M
2021-01-08 4.53 4.56 4.42 4.46 0.1M
2021-01-07 4.50 4.55 4.44 4.48 0.1M
2021-01-06 4.50 4.50 4.42 4.50 0.1M
2021-01-05 4.56 4.56 4.45 4.51 0.1M
2021-01-04 4.56 4.56 4.35 4.54 0.0M