香港宽带

1310
🏛️ 香港 →
7.28
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 6.76 6.89 5.96 6.17 68,852.5K
09:35 6.20 6.26 6.14 6.21 5,430.0K
09:40 6.21 6.39 6.20 6.23 5,171.5K
09:45 6.26 6.31 6.23 6.28 1,641.0K
09:50 6.29 6.29 6.10 6.12 4,192.0K
09:55 6.12 6.25 6.11 6.19 1,752.5K
10:00 6.21 6.29 6.21 6.22 1,349.5K
10:05 6.22 6.24 6.08 6.08 2,078.5K
10:10 6.09 6.24 6.06 6.18 3,191.5K
10:15 6.15 6.18 6.11 6.13 1,851.4K
10:20 6.12 6.20 6.12 6.19 950.0K
10:25 6.20 6.23 6.17 6.18 797.5K
10:30 6.20 6.29 6.20 6.24 1,667.5K
10:35 6.23 6.28 6.19 6.23 803.5K
10:40 6.21 6.23 6.20 6.20 668.0K
10:45 6.19 6.22 6.18 6.22 534.0K
10:50 6.20 6.26 6.18 6.26 631.5K
10:55 6.25 6.28 6.20 6.27 1,092.5K
11:00 6.27 6.34 6.27 6.34 1,799.0K
11:05 6.34 6.77 6.34 6.43 9,854.5K
11:10 6.42 6.43 6.30 6.35 3,685.5K
11:15 6.33 6.38 6.33 6.38 1,018.5K
11:20 6.39 6.45 6.36 6.44 1,339.5K
11:25 6.44 6.53 6.41 6.49 2,627.0K
11:30 6.49 6.53 6.36 6.37 1,630.0K
11:35 6.41 6.49 6.41 6.47 1,006.0K
11:40 6.46 6.49 6.44 6.47 571.0K
11:45 6.48 6.48 6.43 6.45 278.5K
11:50 6.45 6.45 6.32 6.32 1,148.0K
11:55 6.34 6.38 6.29 6.37 1,634.0K
13:00 6.35 6.40 6.27 6.33 2,635.5K
13:05 6.34 6.34 6.20 6.28 1,694.0K
13:10 6.29 6.29 6.18 6.18 2,471.5K
13:15 6.17 6.25 6.10 6.13 5,532.0K
13:20 6.12 6.20 6.12 6.18 1,195.5K
13:25 6.19 6.26 6.18 6.22 1,727.5K
13:30 6.21 6.23 6.20 6.20 542.5K
13:35 6.21 6.25 6.19 6.23 654.5K
13:40 6.24 6.25 6.23 6.23 433.5K
13:45 6.22 6.22 6.12 6.15 1,842.5K
13:50 6.15 6.22 6.15 6.22 657.0K
13:55 6.23 6.25 6.19 6.25 715.5K
14:00 6.26 6.26 6.21 6.21 562.0K
14:05 6.23 6.23 6.19 6.19 530.0K
14:10 6.20 6.20 6.18 6.19 98.5K
14:15 6.18 6.19 6.15 6.19 907.5K
14:20 6.20 6.24 6.13 6.22 1,804.0K
14:25 6.21 6.22 6.19 6.20 330.5K
14:30 6.20 6.25 6.20 6.25 726.0K
14:35 6.26 6.29 6.19 6.20 858.0K
14:40 6.21 6.24 6.16 6.19 636.0K
14:45 6.20 6.20 6.16 6.19 470.0K
14:50 6.18 6.20 6.12 6.18 1,083.5K
14:55 6.17 6.20 6.13 6.16 725.8K
15:00 6.15 6.22 6.15 6.21 421.0K
15:05 6.20 6.20 6.17 6.19 423.5K
15:10 6.20 6.20 6.18 6.18 202.5K
15:15 6.19 6.19 6.17 6.17 626.5K
15:20 6.18 6.18 6.17 6.18 58.0K
15:25 6.17 6.24 6.17 6.22 916.4K
15:30 6.21 6.21 6.18 6.18 358.0K
15:35 6.19 6.19 6.17 6.17 301.5K
15:40 6.17 6.25 6.15 6.21 1,163.5K
15:45 6.20 6.28 6.19 6.26 1,323.5K
15:50 6.25 6.25 6.22 6.25 1,004.5K
15:55 6.25 6.50 6.23 6.50 5,431.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 6.98 7.85 6.93 7.28 99.1M
2025-09-25 7.87 8.00 6.86 6.86 57.8M
2025-09-24 7.50 8.40 7.18 7.77 133.5M
2025-09-23 6.68 7.98 6.62 7.53 187.9M
2025-09-22 6.74 6.90 5.95 6.50 170.3M
2025-09-19 8.20 9.41 6.61 6.63 224.4M
2025-09-18 5.14 9.10 5.14 8.63 421.4M
2025-09-17 5.07 5.12 5.06 5.12 1.4M
2025-09-16 5.06 5.08 5.06 5.07 0.9M
2025-09-15 5.08 5.08 5.06 5.08 1.5M
2025-09-12 5.08 5.08 5.07 5.08 3.0M
2025-09-11 5.08 5.08 5.07 5.08 1.6M
2025-09-10 5.07 5.08 5.06 5.08 4.0M
2025-09-09 5.07 5.09 5.07 5.07 3.9M
2025-09-08 5.10 5.10 5.07 5.07 3.4M
2025-09-05 5.09 5.12 5.09 5.10 3.9M
2025-09-04 5.08 5.15 5.07 5.09 6.8M
2025-09-03 5.07 5.08 5.05 5.06 2.4M
2025-09-02 5.06 5.08 5.06 5.07 1.7M
2025-09-01 5.06 5.08 5.05 5.05 2.5M
2025-08-29 5.06 5.07 5.05 5.05 1.7M
2025-08-28 5.06 5.07 5.05 5.06 1.5M
2025-08-27 5.07 5.07 5.06 5.06 18.2M
2025-08-26 5.07 5.08 5.06 5.06 4.2M
2025-08-25 5.07 5.08 5.06 5.06 3.5M
2025-08-22 5.06 5.08 5.06 5.07 2.6M
2025-08-21 5.07 5.07 5.06 5.06 2.3M
2025-08-20 5.07 5.07 5.06 5.06 3.2M
2025-08-19 5.06 5.08 5.06 5.07 2.1M
2025-08-18 5.06 5.08 5.06 5.06 4.5M
2025-08-15 5.06 5.07 5.06 5.07 2.9M
2025-08-14 5.06 5.08 5.06 5.06 3.9M
2025-08-13 5.06 5.08 5.05 5.06 5.2M
2025-08-12 5.05 5.06 5.05 5.05 4.0M
2025-08-11 5.06 5.06 5.05 5.05 4.7M
2025-08-08 5.05 5.06 5.05 5.05 2.7M
2025-08-07 5.06 5.06 5.05 5.05 8.2M
2025-08-06 5.05 5.06 5.04 5.05 1.7M
2025-08-05 5.06 5.07 5.04 5.05 3.2M
2025-08-04 5.01 5.06 5.01 5.04 9.1M
2025-08-01 5.01 5.01 4.99 5.00 1.7M
2025-07-31 5.01 5.01 4.99 4.99 1.5M
2025-07-30 5.01 5.01 4.99 5.00 7.2M
2025-07-29 5.00 5.01 5.00 5.00 1.2M
2025-07-28 5.00 5.01 4.99 5.00 1.0M
2025-07-25 5.00 5.01 4.99 5.00 1.5M
2025-07-24 5.00 5.00 4.99 4.99 2.5M
2025-07-23 5.01 5.01 4.99 5.00 2.0M
2025-07-22 4.99 5.01 4.98 5.01 1.1M
2025-07-21 5.00 5.00 4.98 4.99 2.4M
2025-07-18 5.00 5.01 4.99 5.00 1.1M
2025-07-17 5.00 5.01 5.00 5.00 1.1M
2025-07-16 5.00 5.02 5.00 5.01 1.2M
2025-07-15 5.00 5.01 4.99 4.99 2.9M
2025-07-14 5.01 5.01 5.00 5.00 1.7M
2025-07-11 5.00 5.01 5.00 5.01 3.3M
2025-07-10 5.01 5.01 4.99 5.01 1.6M
2025-07-09 4.99 5.01 4.99 5.01 1.3M
2025-07-08 5.01 5.01 4.98 5.00 1.3M
2025-07-07 5.00 5.01 4.99 4.99 0.9M
2025-07-04 5.01 5.03 5.00 5.03 1.5M
2025-07-03 5.00 5.01 4.99 5.01 2.1M
2025-07-02 4.97 5.00 4.97 4.98 1.5M
2025-06-30 4.99 5.00 4.97 4.97 1.5M
2025-06-27 4.99 5.00 4.97 4.98 1.4M
2025-06-26 4.99 5.00 4.98 4.99 2.0M
2025-06-25 4.98 4.99 4.97 4.99 1.1M
2025-06-24 4.99 4.99 4.97 4.97 0.9M
2025-06-23 4.99 4.99 4.97 4.99 1.7M
2025-06-20 4.95 4.99 4.94 4.99 11.6M
2025-06-19 4.96 4.97 4.95 4.95 3.7M
2025-06-18 5.16 5.17 4.92 4.96 14.3M
2025-06-17 4.95 4.97 4.95 4.97 0.7M
2025-06-16 4.95 4.97 4.95 4.96 1.5M
2025-06-13 4.95 4.97 4.95 4.96 0.6M
2025-06-12 4.97 4.97 4.95 4.97 1.1M
2025-06-11 4.94 4.97 4.94 4.95 1.0M
2025-06-10 4.95 4.98 4.95 4.95 1.3M
2025-06-09 4.96 4.98 4.94 4.97 1.2M
2025-06-06 4.95 4.97 4.94 4.97 1.0M
2025-06-05 4.93 4.95 4.93 4.94 0.7M
2025-06-04 4.98 4.98 4.93 4.93 3.2M
2025-06-03 4.95 4.99 4.95 4.98 1.6M
2025-06-02 4.95 4.95 4.93 4.95 2.0M
2025-05-30 4.93 4.96 4.92 4.95 4.3M
2025-05-29 4.98 4.98 4.92 4.93 1.8M
2025-05-28 4.99 4.99 4.87 4.98 1.8M
2025-05-27 5.05 5.05 4.95 4.99 1.3M
2025-05-26 5.11 5.13 5.09 5.12 2.5M
2025-05-23 5.08 5.12 5.08 5.11 1.1M
2025-05-22 5.10 5.13 5.08 5.10 1.6M
2025-05-21 5.10 5.11 5.08 5.10 2.0M
2025-05-20 5.11 5.12 5.08 5.10 1.2M
2025-05-19 5.09 5.11 5.08 5.10 1.5M
2025-05-16 5.08 5.09 5.07 5.08 0.9M
2025-05-15 5.08 5.10 5.07 5.08 1.0M
2025-05-14 5.08 5.10 5.07 5.09 1.0M
2025-05-13 5.10 5.10 5.06 5.08 0.8M
2025-05-12 5.12 5.12 5.08 5.10 1.7M
2025-05-09 5.08 5.15 5.08 5.15 1.4M
2025-05-08 5.09 5.13 5.06 5.11 1.5M
2025-05-07 5.07 5.12 5.07 5.10 3.4M
2025-05-06 5.08 5.14 5.07 5.12 3.0M
2025-05-02 5.07 5.08 5.04 5.06 5.3M
2025-04-30 5.08 5.08 5.05 5.07 5.5M
2025-04-29 5.08 5.09 5.04 5.06 1.4M
2025-04-28 5.11 5.12 5.06 5.07 2.6M
2025-04-25 5.08 5.08 5.03 5.07 1.8M
2025-04-24 5.11 5.11 5.00 5.06 2.4M
2025-04-23 5.12 5.13 5.06 5.11 1.0M
2025-04-22 5.11 5.13 5.06 5.13 2.2M
2025-04-17 5.10 5.13 5.05 5.13 0.8M
2025-04-16 5.10 5.13 5.05 5.10 3.9M
2025-04-15 5.10 5.11 5.08 5.10 2.8M
2025-04-14 5.11 5.11 5.04 5.10 8.1M
2025-04-11 5.08 5.10 5.06 5.10 4.5M
2025-04-10 5.15 5.16 4.98 5.07 4.5M
2025-04-09 4.96 5.09 4.95 5.07 3.2M
2025-04-08 4.95 5.08 4.93 5.08 8.0M
2025-04-07 5.00 5.15 4.95 4.98 11.2M
2025-04-03 5.21 5.23 5.18 5.22 4.4M
2025-04-02 5.19 5.23 5.17 5.21 3.2M
2025-04-01 5.17 5.23 5.15 5.20 5.6M
2025-03-31 5.18 5.20 5.15 5.18 3.9M
2025-03-28 5.18 5.22 5.17 5.21 3.3M
2025-03-27 5.22 5.23 5.19 5.22 2.8M
2025-03-26 5.22 5.25 5.17 5.23 5.0M
2025-03-25 5.23 5.23 5.17 5.23 4.8M
2025-03-24 5.19 5.23 5.15 5.23 3.0M
2025-03-21 5.17 5.21 5.13 5.17 7.5M
2025-03-20 5.20 5.20 5.13 5.20 4.5M
2025-03-19 5.21 5.22 5.16 5.20 8.0M
2025-03-18 5.30 5.30 5.15 5.21 11.2M
2025-03-17 5.22 5.32 5.20 5.32 5.4M
2025-03-14 5.20 5.23 5.19 5.23 8.4M
2025-03-13 5.20 5.23 5.17 5.20 16.8M
2025-03-12 5.13 5.19 5.13 5.16 15.6M
2025-03-11 5.12 5.19 5.11 5.13 9.5M
2025-03-10 5.16 5.19 5.12 5.14 8.3M
2025-03-07 5.15 5.18 5.14 5.17 4.8M
2025-03-06 5.13 5.20 5.12 5.12 8.9M
2025-03-05 5.04 5.14 5.03 5.14 3.5M
2025-03-04 5.09 5.11 4.98 5.11 2.5M
2025-03-03 5.05 5.15 5.03 5.10 8.8M
2025-02-28 5.06 5.10 5.04 5.05 5.9M
2025-02-27 5.05 5.08 5.03 5.06 7.4M
2025-02-26 5.00 5.05 4.99 5.05 5.7M
2025-02-25 5.05 5.05 4.98 5.00 4.0M
2025-02-24 5.06 5.09 5.05 5.06 1.5M
2025-02-21 5.08 5.09 5.04 5.06 4.2M
2025-02-20 5.10 5.12 5.05 5.06 0.9M
2025-02-19 5.15 5.16 5.10 5.10 3.2M
2025-02-18 5.08 5.15 5.08 5.15 3.1M
2025-02-17 5.02 5.10 5.00 5.08 9.2M
2025-02-14 4.92 5.03 4.92 5.02 7.4M
2025-02-13 5.13 5.13 4.90 4.92 21.0M
2025-02-12 5.00 5.11 5.00 5.11 7.7M
2025-02-11 5.23 5.24 4.88 5.01 34.6M
2025-02-10 5.25 5.27 5.22 5.24 8.5M
2025-02-07 5.27 5.28 5.22 5.25 3.1M
2025-02-06 5.30 5.32 5.26 5.30 2.1M
2025-02-05 5.28 5.30 5.24 5.30 2.8M
2025-02-04 5.33 5.33 5.24 5.28 2.9M
2025-02-03 5.25 5.33 5.24 5.30 4.0M
2025-01-28 5.23 5.27 5.21 5.27 2.2M
2025-01-27 5.20 5.25 5.20 5.24 3.8M
2025-01-24 5.24 5.26 5.22 5.23 3.9M
2025-01-23 5.25 5.29 5.17 5.24 11.2M
2025-01-22 5.24 5.26 5.24 5.25 7.1M
2025-01-21 5.26 5.28 5.24 5.25 10.2M
2025-01-20 5.25 5.26 5.22 5.24 3.2M
2025-01-17 5.28 5.28 5.24 5.25 9.2M
2025-01-16 5.29 5.29 5.24 5.28 5.1M
2025-01-15 5.29 5.29 5.22 5.25 4.1M
2025-01-14 5.15 5.50 5.15 5.23 14.8M
2025-01-13 5.15 5.18 5.14 5.17 7.4M
2025-01-10 5.15 5.18 5.15 5.15 5.1M
2025-01-09 5.15 5.18 5.15 5.17 4.6M
2025-01-08 5.18 5.20 5.15 5.18 10.5M
2025-01-07 5.16 5.20 5.13 5.18 4.4M
2025-01-06 5.10 5.19 5.10 5.18 5.5M
2025-01-03 5.08 5.11 5.08 5.10 2.6M
2025-01-02 5.09 5.10 5.08 5.08 2.6M