海昌海洋公园

2255
🏛️ 香港 →
0.87
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
09:30 0.91 0.92 0.89 0.92 12,823.0K
09:35 0.92 0.92 0.91 0.91 4,147.0K
09:40 0.92 0.93 0.92 0.93 3,879.0K
09:45 0.92 0.93 0.91 0.92 5,564.0K
09:50 0.91 0.92 0.91 0.91 1,301.0K
09:55 0.92 0.92 0.90 0.92 5,672.0K
10:00 0.91 0.93 0.91 0.92 3,774.0K
10:05 0.93 0.95 0.92 0.94 7,711.0K
10:10 0.93 0.94 0.92 0.93 4,991.0K
10:15 0.92 0.93 0.91 0.93 2,396.0K
10:20 0.92 0.93 0.92 0.93 448.0K
10:25 0.92 0.94 0.92 0.94 2,511.0K
10:30 0.93 0.94 0.93 0.94 270.0K
10:35 0.94 0.94 0.93 0.93 1,351.0K
10:40 0.94 0.95 0.93 0.95 6,087.0K
10:45 0.94 0.95 0.94 0.95 3,003.0K
10:50 0.96 0.97 0.95 0.96 21,369.0K
10:55 0.96 0.98 0.96 0.98 6,360.0K
11:00 0.97 0.98 0.96 0.97 2,663.0K
11:05 0.97 0.97 0.96 0.97 1,680.0K
11:10 0.96 0.97 0.96 0.97 3,701.0K
11:15 0.96 0.98 0.96 0.96 1,890.0K
11:20 0.97 0.97 0.96 0.97 4,980.0K
11:25 0.96 0.97 0.96 0.97 1,470.0K
11:30 0.96 0.97 0.96 0.97 1,186.0K
11:35 0.96 0.97 0.96 0.96 423.0K
11:40 0.97 0.97 0.95 0.96 4,512.0K
11:45 0.97 0.97 0.96 0.96 145.0K
11:50 0.97 0.97 0.96 0.97 298.0K
11:55 0.96 0.97 0.96 0.97 64.0K
13:00 0.97 0.98 0.97 0.98 6,679.0K
13:05 0.97 0.98 0.97 0.98 895.0K
13:10 0.97 0.98 0.97 0.98 478.0K
13:15 0.97 0.98 0.97 0.97 1,323.0K
13:20 0.98 0.98 0.97 0.98 913.0K
13:25 0.97 0.98 0.97 0.97 6,457.0K
13:30 0.98 0.98 0.96 0.97 3,341.0K
13:35 0.96 0.98 0.96 0.97 4,391.0K
13:40 0.98 0.98 0.98 0.98 182.0K
13:45 0.98 0.98 0.97 0.98 191.0K
13:50 0.97 0.98 0.97 0.97 882.0K
13:55 0.98 0.98 0.97 0.97 4,938.0K
14:00 0.98 0.98 0.97 0.97 1,368.0K
14:05 0.98 0.98 0.97 0.97 5,136.0K
14:10 0.98 0.98 0.97 0.97 5,352.0K
14:15 0.98 0.98 0.97 0.97 285.0K
14:20 0.98 0.98 0.97 0.98 1,609.0K
14:25 0.97 0.98 0.97 0.98 1,170.0K
14:30 0.97 0.98 0.97 0.98 237.0K
14:35 0.97 0.99 0.97 0.99 14,253.0K
14:40 1.00 1.00 0.99 0.99 14,138.0K
14:45 0.99 0.99 0.98 0.98 7,692.0K
14:50 0.99 0.99 0.98 0.99 487.0K
14:55 0.98 0.99 0.98 0.98 3,606.0K
15:00 0.99 0.99 0.98 0.98 1,156.0K
15:05 0.99 1.00 0.98 0.99 3,883.0K
15:10 1.00 1.00 0.99 1.00 1,047.0K
15:15 0.99 1.00 0.99 1.00 2,627.0K
15:20 1.01 1.01 1.00 1.01 8,896.0K
15:25 1.00 1.01 1.00 1.01 1,121.0K
15:30 1.00 1.01 1.00 1.00 542.0K
15:35 1.01 1.01 1.00 1.00 306.0K
15:40 1.01 1.01 1.00 1.00 6,200.0K
15:45 0.99 1.00 0.99 0.99 1,340.0K
15:50 1.00 1.00 0.99 1.00 2,930.0K
15:55 1.01 1.01 1.00 1.01 2,867.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 0.92 0.92 0.86 0.87 67.9M
2025-09-25 0.93 1.00 0.90 0.92 94.2M
2025-09-24 1.00 1.06 0.89 0.93 225.9M
2025-09-23 0.90 1.01 0.89 1.01 235.6M
2025-09-22 0.84 0.94 0.82 0.90 204.7M
2025-09-19 0.83 0.88 0.76 0.84 464.9M
2025-09-18 0.73 0.80 0.71 0.75 186.7M
2025-09-17 0.72 0.78 0.71 0.72 119.3M
2025-09-16 0.68 0.73 0.68 0.71 91.7M
2025-09-15 0.70 0.70 0.67 0.68 46.5M
2025-09-12 0.71 0.71 0.69 0.70 19.1M
2025-09-11 0.71 0.72 0.69 0.70 31.2M
2025-09-10 0.72 0.72 0.71 0.72 8.2M
2025-09-09 0.72 0.73 0.71 0.72 28.5M
2025-09-08 0.73 0.74 0.71 0.71 23.6M
2025-09-05 0.73 0.74 0.71 0.73 23.5M
2025-09-04 0.73 0.76 0.72 0.72 36.4M
2025-09-03 0.74 0.75 0.73 0.73 13.3M
2025-09-02 0.73 0.76 0.72 0.73 25.3M
2025-09-01 0.74 0.75 0.70 0.72 34.7M
2025-08-29 0.75 0.75 0.74 0.74 13.8M
2025-08-28 0.76 0.77 0.75 0.75 31.3M
2025-08-27 0.77 0.78 0.76 0.76 25.9M
2025-08-26 0.76 0.78 0.76 0.77 21.9M
2025-08-25 0.77 0.77 0.75 0.76 22.0M
2025-08-22 0.77 0.78 0.76 0.76 25.0M
2025-08-21 0.76 0.78 0.75 0.76 18.2M
2025-08-20 0.78 0.79 0.75 0.77 27.7M
2025-08-19 0.77 0.80 0.77 0.78 29.0M
2025-08-18 0.74 0.77 0.73 0.77 27.9M
2025-08-15 0.73 0.75 0.73 0.74 16.1M
2025-08-14 0.74 0.75 0.73 0.73 24.8M
2025-08-13 0.72 0.74 0.72 0.73 16.8M
2025-08-12 0.73 0.74 0.72 0.72 14.5M
2025-08-11 0.74 0.75 0.72 0.73 19.3M
2025-08-08 0.77 0.77 0.74 0.74 17.2M
2025-08-07 0.76 0.78 0.75 0.76 15.3M
2025-08-06 0.77 0.78 0.76 0.76 11.6M
2025-08-05 0.76 0.78 0.75 0.78 10.7M
2025-08-04 0.75 0.77 0.74 0.76 29.0M
2025-08-01 0.78 0.79 0.74 0.75 48.1M
2025-07-31 0.79 0.80 0.77 0.78 43.0M
2025-07-30 0.80 0.81 0.78 0.79 33.9M
2025-07-29 0.81 0.82 0.79 0.80 24.8M
2025-07-28 0.81 0.82 0.80 0.81 17.7M
2025-07-25 0.82 0.86 0.80 0.81 79.3M
2025-07-24 0.81 0.83 0.81 0.82 25.2M
2025-07-23 0.83 0.83 0.81 0.81 42.2M
2025-07-22 0.82 0.83 0.81 0.82 54.3M
2025-07-21 0.80 0.82 0.79 0.81 39.0M
2025-07-18 0.78 0.80 0.78 0.80 30.0M
2025-07-17 0.79 0.79 0.76 0.78 57.3M
2025-07-16 0.80 0.80 0.77 0.78 55.2M
2025-07-15 0.80 0.81 0.78 0.79 46.5M
2025-07-14 0.79 0.80 0.78 0.80 55.8M
2025-07-11 0.82 0.84 0.79 0.79 117.0M
2025-07-10 0.80 0.82 0.79 0.81 107.9M
2025-07-09 0.80 0.85 0.79 0.80 166.7M
2025-07-08 0.79 0.81 0.78 0.80 98.8M
2025-07-07 0.79 0.81 0.79 0.79 63.3M
2025-07-04 0.82 0.83 0.77 0.79 156.7M
2025-07-03 0.81 0.82 0.79 0.81 76.5M
2025-07-02 0.82 0.93 0.78 0.81 517.2M
2025-06-30 0.78 0.80 0.75 0.79 112.6M
2025-06-27 0.82 0.84 0.76 0.77 241.5M
2025-06-26 0.72 1.06 0.71 0.79 1,834.2M
2025-06-25 0.71 0.72 0.70 0.71 16.2M
2025-06-24 0.70 0.72 0.69 0.70 40.9M
2025-06-23 0.72 0.72 0.69 0.70 24.8M
2025-06-20 0.70 0.73 0.70 0.72 65.5M
2025-06-19 0.71 0.72 0.69 0.70 28.4M
2025-06-18 0.69 0.72 0.68 0.70 43.8M
2025-06-17 0.69 0.72 0.68 0.69 55.4M
2025-06-16 0.68 0.70 0.66 0.66 40.9M
2025-06-13 0.70 0.70 0.67 0.68 46.7M
2025-06-12 0.72 0.72 0.69 0.70 36.6M
2025-06-11 0.71 0.73 0.71 0.72 23.0M
2025-06-10 0.72 0.73 0.70 0.71 47.4M
2025-06-09 0.73 0.73 0.72 0.73 29.9M
2025-06-06 0.74 0.74 0.71 0.73 46.6M
2025-06-05 0.73 0.74 0.71 0.73 37.9M
2025-06-04 0.74 0.75 0.71 0.73 70.8M
2025-06-03 0.84 0.85 0.71 0.73 225.0M
2025-06-02 0.81 0.85 0.81 0.84 5.5M
2025-05-30 0.82 0.83 0.77 0.81 103.5M
2025-05-29 0.81 0.83 0.81 0.82 36.4M
2025-05-28 0.83 0.83 0.80 0.81 40.8M
2025-05-27 0.85 0.87 0.81 0.82 60.4M
2025-05-26 0.83 0.86 0.80 0.85 79.2M
2025-05-23 0.85 0.87 0.82 0.83 97.3M
2025-05-22 0.80 0.88 0.80 0.84 128.5M
2025-05-21 0.81 0.83 0.78 0.80 53.0M
2025-05-20 0.75 0.81 0.75 0.81 69.9M
2025-05-19 0.73 0.76 0.72 0.75 74.6M
2025-05-16 0.72 0.73 0.71 0.72 18.0M
2025-05-15 0.71 0.74 0.70 0.73 34.4M
2025-05-14 0.71 0.72 0.69 0.71 19.9M
2025-05-13 0.70 0.72 0.69 0.71 29.8M
2025-05-12 0.72 0.72 0.68 0.70 75.1M
2025-05-09 0.70 0.73 0.70 0.72 53.2M
2025-05-08 0.70 0.70 0.68 0.68 24.4M
2025-05-07 0.69 0.70 0.67 0.70 31.6M
2025-05-06 0.69 0.70 0.65 0.68 79.4M
2025-05-02 0.68 0.73 0.67 0.73 22.2M
2025-04-30 0.66 0.67 0.63 0.67 79.5M
2025-04-29 0.69 0.71 0.65 0.65 73.6M
2025-04-28 0.82 0.82 0.67 0.67 239.8M
2025-04-25 0.82 0.85 0.79 0.82 51.8M
2025-04-24 0.81 0.83 0.78 0.82 45.2M
2025-04-23 0.82 0.85 0.79 0.81 73.2M
2025-04-22 0.87 0.95 0.79 0.81 210.4M
2025-04-17 0.82 0.89 0.80 0.88 125.1M
2025-04-16 0.81 0.83 0.78 0.82 59.4M
2025-04-15 0.74 0.87 0.74 0.80 175.4M
2025-04-14 0.72 0.75 0.72 0.75 36.4M
2025-04-11 0.69 0.74 0.69 0.72 37.4M
2025-04-10 0.70 0.74 0.69 0.69 68.3M
2025-04-09 0.68 0.71 0.65 0.71 43.0M
2025-04-08 0.67 0.70 0.67 0.68 38.6M
2025-04-07 0.68 0.70 0.62 0.66 77.5M
2025-04-03 0.67 0.71 0.67 0.70 39.8M
2025-04-02 0.75 0.78 0.68 0.68 129.5M
2025-04-01 0.65 0.75 0.65 0.73 217.0M
2025-03-31 0.55 0.66 0.54 0.65 149.1M
2025-03-28 0.63 0.63 0.57 0.60 100.3M
2025-03-27 0.65 0.65 0.62 0.63 35.3M
2025-03-26 0.65 0.66 0.64 0.65 28.6M
2025-03-25 0.65 0.66 0.63 0.65 48.6M
2025-03-24 0.66 0.67 0.64 0.65 72.4M
2025-03-21 0.68 0.68 0.63 0.66 100.2M
2025-03-20 0.65 0.70 0.64 0.67 68.3M
2025-03-19 0.64 0.66 0.63 0.64 30.7M
2025-03-18 0.64 0.65 0.63 0.64 28.4M
2025-03-17 0.64 0.67 0.63 0.63 57.0M
2025-03-14 0.62 0.64 0.61 0.63 35.9M
2025-03-13 0.60 0.64 0.59 0.61 58.6M
2025-03-12 0.61 0.64 0.59 0.60 70.7M
2025-03-11 0.58 0.61 0.57 0.60 21.0M
2025-03-10 0.60 0.60 0.57 0.58 50.7M
2025-03-07 0.60 0.62 0.60 0.60 45.9M
2025-03-06 0.59 0.62 0.58 0.60 40.7M
2025-03-05 0.59 0.60 0.57 0.59 24.3M
2025-03-04 0.60 0.60 0.57 0.58 34.5M
2025-03-03 0.62 0.63 0.60 0.61 53.8M
2025-02-28 0.63 0.69 0.60 0.61 127.9M
2025-02-27 0.60 0.65 0.60 0.62 78.6M
2025-02-26 0.61 0.63 0.59 0.60 93.1M
2025-02-25 0.53 0.65 0.52 0.60 295.7M
2025-02-24 0.53 0.55 0.52 0.53 59.4M
2025-02-21 0.53 0.54 0.52 0.53 22.7M
2025-02-20 0.54 0.55 0.53 0.53 15.2M
2025-02-19 0.53 0.55 0.53 0.54 28.6M
2025-02-18 0.54 0.55 0.53 0.54 27.9M
2025-02-17 0.55 0.56 0.53 0.54 21.6M
2025-02-14 0.53 0.55 0.52 0.54 27.4M
2025-02-13 0.54 0.55 0.52 0.53 25.0M
2025-02-12 0.56 0.56 0.52 0.53 41.3M
2025-02-11 0.57 0.58 0.55 0.55 31.4M
2025-02-10 0.58 0.59 0.56 0.57 24.5M
2025-02-07 0.58 0.59 0.57 0.58 30.7M
2025-02-06 0.57 0.59 0.57 0.58 21.2M
2025-02-05 0.60 0.60 0.55 0.57 39.0M
2025-02-04 0.60 0.63 0.59 0.62 9.6M
2025-02-03 0.56 0.60 0.55 0.60 8.0M
2025-01-28 0.56 0.57 0.55 0.56 0.9M
2025-01-27 0.57 0.58 0.56 0.57 17.0M
2025-01-24 0.55 0.57 0.54 0.56 12.9M
2025-01-23 0.57 0.57 0.54 0.55 36.1M
2025-01-22 0.54 0.57 0.53 0.56 57.5M
2025-01-21 0.53 0.54 0.52 0.54 30.4M
2025-01-20 0.54 0.54 0.52 0.53 23.8M
2025-01-17 0.54 0.56 0.53 0.53 34.1M
2025-01-16 0.53 0.56 0.53 0.53 54.9M
2025-01-15 0.52 0.54 0.52 0.53 28.1M
2025-01-14 0.51 0.54 0.51 0.52 49.3M
2025-01-13 0.52 0.52 0.50 0.51 20.5M
2025-01-10 0.55 0.56 0.51 0.51 57.0M
2025-01-09 0.55 0.57 0.55 0.55 53.2M
2025-01-08 0.56 0.60 0.55 0.56 104.7M
2025-01-07 0.57 0.59 0.54 0.56 53.5M
2025-01-06 0.55 0.62 0.55 0.57 102.3M
2025-01-03 0.55 0.56 0.54 0.55 43.4M
2025-01-02 0.57 0.57 0.54 0.55 49.7M