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
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 5.04 5.07 5.02 5.03 1.2M
2022-12-29 5.10 5.13 5.01 5.03 1.2M
2022-12-28 4.98 5.20 4.98 5.13 2.4M
2022-12-23 5.01 5.03 4.96 4.98 1.0M
2022-12-22 4.95 5.03 4.86 5.00 2.9M
2022-12-21 5.01 5.05 4.82 4.95 4.5M
2022-12-20 5.27 5.27 5.12 5.16 4.5M
2022-12-19 5.35 5.43 5.20 5.25 3.6M
2022-12-16 5.40 5.41 5.31 5.33 6.6M
2022-12-15 5.50 5.50 5.36 5.41 3.8M
2022-12-14 5.49 5.59 5.41 5.51 2.7M
2022-12-13 5.41 5.52 5.36 5.47 2.5M
2022-12-12 5.46 5.50 5.36 5.41 2.5M
2022-12-09 5.43 5.52 5.38 5.45 5.1M
2022-12-08 5.32 5.40 5.30 5.37 2.5M
2022-12-07 5.33 5.48 5.28 5.32 5.9M
2022-12-06 5.35 5.37 5.28 5.30 2.2M
2022-12-05 5.30 5.38 5.22 5.34 4.3M
2022-12-02 5.27 5.30 5.17 5.19 1.4M
2022-12-01 5.32 5.38 5.12 5.29 3.4M
2022-11-30 5.18 5.22 5.08 5.20 3.2M
2022-11-29 5.05 5.13 5.01 5.09 1.7M
2022-11-28 5.08 5.08 4.92 5.04 1.3M
2022-11-25 5.06 5.10 5.03 5.08 1.0M
2022-11-24 5.13 5.13 5.03 5.06 1.5M
2022-11-23 5.08 5.20 5.01 5.07 2.5M
2022-11-22 5.20 5.20 5.02 5.07 3.9M
2022-11-21 5.32 5.32 5.08 5.18 4.2M
2022-11-18 5.24 5.35 5.17 5.27 4.6M
2022-11-17 5.29 5.29 5.12 5.21 4.7M
2022-11-16 5.31 5.36 5.18 5.25 3.8M
2022-11-15 5.48 5.48 5.31 5.34 3.8M
2022-11-14 5.16 5.56 5.16 5.44 7.5M
2022-11-11 5.10 5.23 5.00 5.13 11.3M
2022-11-10 5.07 5.07 4.97 5.07 0.7M
2022-11-09 5.12 5.21 5.08 5.08 1.6M
2022-11-08 5.20 5.25 5.12 5.16 1.2M
2022-11-07 5.00 5.28 5.00 5.20 4.1M
2022-11-04 4.99 5.13 4.96 5.05 3.3M
2022-11-03 4.96 5.07 4.96 4.99 3.6M
2022-11-02 5.00 5.09 4.91 4.97 3.5M
2022-11-01 5.13 5.17 4.89 4.98 10.6M
2022-10-31 4.77 5.30 4.77 5.30 25.0M
2022-10-28 5.26 5.28 4.63 4.73 28.3M
2022-10-27 5.80 5.88 5.71 5.83 4.4M
2022-10-26 5.79 5.97 5.75 5.78 5.4M
2022-10-25 5.45 5.87 5.45 5.79 7.5M
2022-10-24 5.74 5.75 5.40 5.44 4.0M
2022-10-21 5.86 5.98 5.72 5.73 2.4M
2022-10-20 5.96 5.96 5.76 5.90 2.7M
2022-10-19 6.01 6.15 5.93 5.98 2.2M
2022-10-18 5.83 6.02 5.83 6.01 2.6M
2022-10-17 6.01 6.02 5.81 5.82 1.9M
2022-10-14 5.85 6.26 5.85 6.05 5.6M
2022-10-13 6.00 6.10 5.78 5.80 5.0M
2022-10-12 5.93 6.19 5.80 6.10 2.9M
2022-10-11 5.98 6.14 5.88 5.92 1.3M
2022-10-10 6.10 6.10 5.98 5.99 1.6M
2022-10-07 6.15 6.22 6.04 6.13 1.3M
2022-10-06 6.50 6.58 6.18 6.21 2.0M
2022-10-05 6.30 6.63 6.26 6.58 4.1M
2022-10-03 6.09 6.28 6.09 6.24 2.3M
2022-09-30 6.07 6.13 5.88 6.09 3.9M
2022-09-29 6.40 6.44 6.06 6.08 2.7M
2022-09-28 6.57 6.57 6.34 6.38 2.7M
2022-09-27 6.85 6.85 6.49 6.57 4.2M
2022-09-26 6.91 6.92 6.72 6.77 2.7M
2022-09-23 7.04 7.05 6.91 6.92 2.0M
2022-09-22 7.08 7.20 6.94 7.03 2.0M
2022-09-21 7.22 7.27 7.07 7.08 2.1M
2022-09-20 7.25 7.29 7.20 7.26 0.6M
2022-09-19 7.28 7.29 7.21 7.27 1.9M
2022-09-16 7.22 7.32 7.19 7.29 2.7M
2022-09-15 7.20 7.22 7.12 7.19 1.9M
2022-09-14 7.28 7.46 7.06 7.10 2.8M
2022-09-13 7.20 7.37 7.20 7.31 2.7M
2022-09-09 6.99 7.30 6.99 7.20 3.2M
2022-09-08 7.15 7.17 6.91 6.99 5.7M
2022-09-07 7.15 7.18 7.04 7.12 4.7M
2022-09-06 7.38 7.41 7.06 7.15 2.5M
2022-09-05 7.31 7.35 7.23 7.27 1.5M
2022-09-02 7.46 7.47 7.26 7.30 2.1M
2022-09-01 7.55 7.55 7.45 7.46 2.0M
2022-08-31 7.52 7.60 7.26 7.50 4.5M
2022-08-30 7.69 7.70 7.46 7.53 3.2M
2022-08-29 7.98 7.98 7.66 7.71 2.4M
2022-08-26 7.92 7.97 7.89 7.96 0.7M
2022-08-25 7.98 8.02 7.89 7.92 1.1M
2022-08-24 8.20 8.20 7.71 7.80 7.1M
2022-08-23 8.37 8.39 8.07 8.13 4.2M
2022-08-22 8.38 8.41 8.37 8.39 1.3M
2022-08-19 8.44 8.50 8.35 8.38 1.5M
2022-08-18 8.46 8.53 8.44 8.45 0.6M
2022-08-17 8.50 8.50 8.43 8.46 0.7M
2022-08-16 8.50 8.55 8.46 8.49 0.6M
2022-08-15 8.48 8.48 8.37 8.47 0.6M
2022-08-12 8.45 8.50 8.36 8.38 2.1M
2022-08-11 8.65 8.65 8.45 8.49 1.1M
2022-08-10 8.63 8.64 8.50 8.56 1.3M
2022-08-09 8.65 8.65 8.55 8.58 0.8M
2022-08-08 8.60 8.63 8.50 8.59 0.8M
2022-08-05 8.42 8.61 8.42 8.52 1.7M
2022-08-04 8.42 8.49 8.36 8.42 1.2M
2022-08-03 8.60 8.60 8.33 8.36 1.9M
2022-08-02 8.60 8.60 8.45 8.46 2.5M
2022-08-01 8.72 8.72 8.56 8.59 1.4M
2022-07-29 8.70 8.76 8.64 8.72 0.9M
2022-07-28 8.76 8.76 8.60 8.74 0.8M
2022-07-27 8.82 8.82 8.56 8.60 1.1M
2022-07-26 8.63 8.79 8.63 8.71 0.8M
2022-07-25 8.90 8.90 8.48 8.66 3.3M
2022-07-22 8.84 8.90 8.75 8.82 1.0M
2022-07-21 8.96 8.97 8.80 8.83 1.4M
2022-07-20 9.02 9.02 8.86 8.90 1.2M
2022-07-19 8.85 9.03 8.84 8.97 2.0M
2022-07-18 8.80 8.85 8.68 8.85 7.4M
2022-07-15 9.00 9.00 8.76 8.80 1.2M
2022-07-14 9.00 9.00 8.93 9.00 0.7M
2022-07-13 9.01 9.05 8.96 8.97 0.6M
2022-07-12 8.88 9.05 8.88 9.01 0.6M
2022-07-11 9.04 9.06 8.96 9.05 1.3M
2022-07-08 9.05 9.05 8.91 9.04 2.3M
2022-07-07 9.02 9.05 8.96 9.02 1.2M
2022-07-06 8.91 9.05 8.91 9.02 2.3M
2022-07-05 8.97 9.01 8.81 8.91 1.8M
2022-07-04 9.07 9.07 8.80 8.85 1.7M
2022-06-30 8.77 9.00 8.77 8.91 1.7M
2022-06-29 8.82 8.92 8.80 8.83 1.1M
2022-06-28 8.80 8.90 8.76 8.87 1.9M
2022-06-27 8.84 8.96 8.78 8.87 2.8M
2022-06-24 9.06 9.06 8.70 8.84 4.5M
2022-06-23 9.08 9.25 9.05 9.12 2.4M
2022-06-22 9.10 9.13 9.03 9.08 2.9M
2022-06-21 9.00 9.20 8.98 9.13 2.8M
2022-06-20 8.66 9.16 8.61 9.00 6.8M
2022-06-17 8.60 8.77 8.41 8.66 6.2M
2022-06-16 8.70 8.84 8.53 8.58 5.3M
2022-06-15 8.87 8.87 8.65 8.67 3.5M
2022-06-14 8.79 8.91 8.65 8.83 3.1M
2022-06-13 8.98 9.00 8.73 8.79 6.1M
2022-06-10 9.11 9.16 8.97 8.97 3.8M
2022-06-09 9.20 9.26 9.00 9.08 4.2M
2022-06-08 9.96 9.96 8.89 9.16 19.0M
2022-06-07 10.02 10.14 9.91 10.00 2.7M
2022-06-06 10.02 10.16 9.96 10.02 2.2M
2022-06-02 10.00 10.26 9.97 10.02 3.9M
2022-06-01 10.00 10.06 9.92 10.00 4.1M
2022-05-31 9.82 10.04 9.80 9.98 5.2M
2022-05-30 10.00 10.04 9.69 9.82 8.0M
2022-05-27 10.10 10.22 9.90 10.14 3.2M
2022-05-26 10.26 10.28 10.14 10.20 1.7M
2022-05-25 10.28 10.36 10.18 10.26 6.2M
2022-05-24 10.32 10.34 10.04 10.22 5.7M
2022-05-23 10.10 10.68 10.00 10.34 12.0M
2022-05-20 9.80 10.12 9.76 9.91 4.6M
2022-05-19 9.61 10.26 9.61 9.90 9.3M
2022-05-18 9.53 9.80 9.42 9.59 4.3M
2022-05-17 9.13 9.63 9.13 9.53 7.7M
2022-05-16 8.65 9.35 8.65 9.13 8.6M
2022-05-13 8.50 8.66 8.50 8.62 1.2M
2022-05-12 8.65 8.69 8.38 8.48 2.7M
2022-05-11 8.94 8.99 8.52 8.62 3.6M
2022-05-10 9.21 9.36 9.15 9.31 3.7M
2022-05-06 9.26 9.30 9.18 9.28 1.2M
2022-05-05 9.25 9.35 9.25 9.26 1.7M
2022-05-04 9.20 9.24 9.14 9.21 1.2M
2022-05-03 9.21 9.23 9.14 9.20 1.7M
2022-04-29 9.12 9.28 8.85 9.17 2.3M
2022-04-28 9.08 9.20 9.05 9.11 1.7M
2022-04-27 9.22 9.22 8.92 9.04 4.1M
2022-04-26 9.15 9.22 9.12 9.20 2.2M
2022-04-25 9.20 9.24 9.10 9.15 2.7M
2022-04-22 9.10 9.44 9.06 9.20 5.8M
2022-04-21 9.05 9.06 8.92 9.00 1.5M
2022-04-20 9.06 9.10 9.02 9.05 0.8M
2022-04-19 9.10 9.13 9.02 9.06 1.1M
2022-04-14 9.00 9.15 9.00 9.10 2.1M
2022-04-13 8.98 9.07 8.92 9.04 3.2M
2022-04-12 9.00 9.04 8.93 8.98 3.2M
2022-04-11 9.04 9.12 8.90 8.90 3.9M
2022-04-08 9.00 9.10 8.98 9.04 2.3M
2022-04-07 9.08 9.12 9.00 9.00 2.5M
2022-04-06 9.01 9.12 8.96 9.06 2.8M
2022-04-04 9.06 9.20 8.97 9.00 3.7M
2022-04-01 9.00 9.02 8.91 9.00 2.6M
2022-03-31 9.15 9.15 8.96 8.99 4.2M
2022-03-30 9.08 9.14 9.02 9.10 2.2M
2022-03-29 9.25 9.25 8.93 9.07 3.8M
2022-03-28 9.40 9.40 9.15 9.25 2.0M
2022-03-25 9.27 9.43 9.19 9.35 2.0M
2022-03-24 9.37 9.39 9.13 9.24 2.1M
2022-03-23 9.40 9.43 9.31 9.36 0.9M
2022-03-22 9.49 9.49 9.30 9.38 1.1M
2022-03-21 9.50 9.62 9.26 9.32 1.7M
2022-03-18 9.32 9.58 9.24 9.40 1.8M
2022-03-17 9.00 9.35 9.00 9.23 2.4M
2022-03-16 8.72 9.06 8.72 8.98 3.5M
2022-03-15 8.80 8.84 8.52 8.70 4.4M
2022-03-14 9.13 9.13 8.76 8.87 5.2M
2022-03-11 9.21 9.24 9.01 9.06 3.3M
2022-03-10 9.18 9.24 9.13 9.21 3.0M
2022-03-09 9.23 9.26 9.01 9.08 2.8M
2022-03-08 9.32 9.43 9.12 9.23 3.2M
2022-03-07 9.52 9.52 9.20 9.32 2.3M
2022-03-04 9.73 9.73 9.49 9.52 1.9M
2022-03-03 9.66 9.74 9.65 9.71 1.6M
2022-03-02 9.75 9.75 9.54 9.66 2.2M
2022-03-01 9.80 9.95 9.74 9.75 2.4M
2022-02-28 10.00 10.04 9.70 9.83 2.3M
2022-02-25 9.98 10.18 9.97 10.00 1.1M
2022-02-24 9.93 10.20 9.88 9.97 4.4M
2022-02-23 10.28 10.32 10.08 10.20 1.2M
2022-02-22 10.30 10.32 10.10 10.28 1.4M
2022-02-21 10.40 10.46 10.30 10.38 1.8M
2022-02-18 10.42 10.54 10.36 10.40 1.4M
2022-02-17 10.80 10.80 10.36 10.46 2.3M
2022-02-16 10.52 10.68 10.38 10.66 1.9M
2022-02-15 10.24 10.58 10.24 10.54 3.0M
2022-02-14 10.58 10.62 10.22 10.24 4.0M
2022-02-11 10.48 10.66 10.48 10.58 2.0M
2022-02-10 10.84 11.00 10.42 10.46 3.5M
2022-02-09 10.62 11.10 10.62 10.96 7.8M
2022-02-08 10.44 10.80 10.22 10.62 3.2M
2022-02-07 10.10 10.50 10.06 10.48 4.0M
2022-02-04 9.78 10.14 9.72 10.06 4.9M
2022-01-31 9.65 9.96 9.65 9.80 2.2M
2022-01-28 9.70 9.75 9.64 9.75 1.7M
2022-01-27 9.65 9.80 9.58 9.69 3.3M
2022-01-26 9.57 9.72 9.53 9.68 1.2M
2022-01-25 9.64 9.64 9.52 9.59 3.0M
2022-01-24 9.72 9.75 9.60 9.65 0.8M
2022-01-21 9.68 9.75 9.64 9.72 1.1M
2022-01-20 9.57 9.62 9.55 9.57 1.4M
2022-01-19 9.62 9.64 9.54 9.57 0.6M
2022-01-18 9.68 9.68 9.53 9.62 0.9M
2022-01-17 9.74 9.74 9.64 9.69 0.5M
2022-01-14 9.84 9.84 9.68 9.74 0.8M
2022-01-13 9.60 9.88 9.58 9.84 2.5M
2022-01-12 9.60 9.65 9.51 9.59 0.8M
2022-01-11 9.50 9.60 9.50 9.58 0.8M
2022-01-10 9.55 9.55 9.40 9.51 1.1M
2022-01-07 9.56 9.56 9.40 9.44 0.8M
2022-01-06 9.50 9.54 9.41 9.48 0.7M
2022-01-05 9.50 9.50 9.42 9.49 0.9M
2022-01-04 9.64 9.67 9.40 9.50 1.3M
2022-01-03 9.60 9.64 9.56 9.64 0.7M