香港小轮（集团）

0050
🏛️ 香港 →
4.96
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 5.49 5.49 5.47 5.48 0.1M
2021-12-30 5.48 5.48 5.48 5.48 0.0M
2021-12-29 5.48 5.49 5.46 5.48 0.1M
2021-12-28 5.46 5.49 5.46 5.46 0.0M
2021-12-24 5.46 5.48 5.46 5.46 0.1M
2021-12-23 5.50 5.50 5.45 5.45 0.0M
2021-12-22 5.44 5.50 5.44 5.45 0.1M
2021-12-21 5.47 5.47 5.47 5.47 0.0M
2021-12-20 5.44 5.47 5.42 5.47 0.0M
2021-12-17 5.46 5.46 5.46 5.46 0.0M
2021-12-16 5.46 5.46 5.46 5.46 0.0M
2021-12-15 5.44 5.47 5.43 5.46 0.1M
2021-12-14 5.49 5.49 5.45 5.45 0.1M
2021-12-13 5.47 5.51 5.46 5.47 0.1M
2021-12-10 5.51 5.51 5.44 5.47 0.1M
2021-12-09 5.49 5.51 5.48 5.48 0.1M
2021-12-08 5.48 5.50 5.47 5.48 0.0M
2021-12-07 5.47 5.47 5.42 5.46 0.2M
2021-12-06 5.45 5.48 5.45 5.45 0.0M
2021-12-03 5.46 5.48 5.46 5.46 0.1M
2021-12-02 5.49 5.49 5.45 5.46 0.0M
2021-12-01 5.48 5.48 5.44 5.44 0.1M
2021-11-30 5.49 5.49 5.43 5.43 0.1M
2021-11-29 5.49 5.51 5.48 5.48 0.0M
2021-11-26 5.50 5.51 5.49 5.49 0.1M
2021-11-25 5.51 5.52 5.51 5.51 0.0M
2021-11-24 5.52 5.52 5.50 5.51 0.1M
2021-11-23 5.50 5.51 5.48 5.51 0.1M
2021-11-22 5.50 5.53 5.48 5.50 0.1M
2021-11-19 5.52 5.54 5.52 5.53 0.1M
2021-11-18 5.50 5.53 5.49 5.52 0.0M
2021-11-17 5.50 5.54 5.47 5.50 0.2M
2021-11-16 5.49 5.57 5.49 5.50 0.3M
2021-11-15 5.50 5.50 5.48 5.49 0.0M
2021-11-12 5.49 5.50 5.49 5.49 0.1M
2021-11-11 5.49 5.50 5.48 5.49 0.1M
2021-11-10 5.48 5.50 5.48 5.49 0.1M
2021-11-09 5.48 5.51 5.48 5.49 0.4M
2021-11-08 5.50 5.51 5.49 5.49 0.1M
2021-11-05 5.50 5.50 5.45 5.50 0.1M
2021-11-04 5.52 5.52 5.49 5.50 0.1M
2021-11-03 5.48 5.50 5.48 5.50 0.0M
2021-11-02 5.48 5.49 5.47 5.47 0.1M
2021-11-01 5.50 5.50 5.46 5.46 0.0M
2021-10-29 5.50 5.52 5.47 5.52 0.0M
2021-10-28 5.51 5.51 5.50 5.50 0.0M
2021-10-27 5.51 5.51 5.51 5.51 0.0M
2021-10-26 5.51 5.51 5.49 5.51 0.1M
2021-10-25 5.50 5.52 5.44 5.51 0.1M
2021-10-22 5.53 5.53 5.49 5.51 0.2M
2021-10-21 5.50 5.52 5.49 5.49 0.1M
2021-10-20 5.53 5.53 5.51 5.51 0.1M
2021-10-19 5.53 5.55 5.53 5.53 0.2M
2021-10-18 5.55 5.57 5.52 5.53 0.1M
2021-10-15 5.50 5.57 5.50 5.53 0.1M
2021-10-12 5.53 5.55 5.51 5.53 0.0M
2021-10-11 5.58 5.58 5.49 5.55 0.1M
2021-10-08 5.53 5.56 5.52 5.54 0.1M
2021-10-07 5.41 5.70 5.41 5.60 0.3M
2021-10-06 5.40 5.41 5.40 5.41 0.0M
2021-10-05 5.40 5.41 5.40 5.41 0.2M
2021-10-04 5.41 5.42 5.41 5.41 0.1M
2021-09-30 5.41 5.42 5.41 5.42 0.1M
2021-09-29 5.42 5.42 5.40 5.42 0.2M
2021-09-28 5.47 5.47 5.42 5.42 0.1M
2021-09-27 5.42 5.48 5.42 5.47 0.1M
2021-09-24 5.45 5.45 5.42 5.42 0.0M
2021-09-23 5.49 5.49 5.44 5.47 0.1M
2021-09-21 5.50 5.50 5.41 5.42 0.1M
2021-09-20 5.62 5.62 5.35 5.49 0.2M
2021-09-17 5.69 5.70 5.66 5.67 0.0M
2021-09-16 5.69 5.70 5.69 5.69 0.0M
2021-09-15 5.66 5.69 5.66 5.69 0.0M
2021-09-14 5.69 5.70 5.68 5.69 0.1M
2021-09-13 5.74 5.75 5.73 5.75 0.1M
2021-09-10 5.73 5.75 5.73 5.75 0.1M
2021-09-09 5.73 5.74 5.73 5.73 0.0M
2021-09-08 5.72 5.74 5.72 5.74 0.1M
2021-09-07 5.72 5.73 5.72 5.72 0.1M
2021-09-06 5.73 5.73 5.71 5.72 0.2M
2021-09-03 5.72 5.73 5.71 5.72 0.0M
2021-09-02 5.73 5.73 5.71 5.72 0.0M
2021-09-01 5.72 5.73 5.71 5.71 0.1M
2021-08-31 5.72 5.72 5.71 5.72 0.0M
2021-08-30 5.70 5.73 5.70 5.73 0.1M
2021-08-27 5.73 5.73 5.70 5.71 0.0M
2021-08-26 5.71 5.73 5.71 5.72 0.1M
2021-08-25 5.73 5.73 5.73 5.73 0.0M
2021-08-24 5.74 5.75 5.73 5.74 0.1M
2021-08-23 5.74 5.76 5.71 5.74 0.1M
2021-08-20 5.75 5.75 5.73 5.73 0.0M
2021-08-19 5.75 5.81 5.75 5.76 0.2M
2021-08-18 5.70 5.73 5.70 5.73 0.1M
2021-08-17 5.74 5.74 5.70 5.73 0.1M
2021-08-16 5.72 5.73 5.72 5.73 0.1M
2021-08-13 5.71 5.73 5.71 5.71 0.0M
2021-08-12 5.73 5.73 5.73 5.73 0.0M
2021-08-11 5.73 5.75 5.72 5.72 0.1M
2021-08-10 5.70 5.72 5.70 5.72 0.0M
2021-08-09 5.70 5.71 5.70 5.71 0.0M
2021-08-06 5.69 5.72 5.68 5.71 0.1M
2021-08-05 5.72 5.73 5.72 5.72 0.0M
2021-08-04 5.68 5.73 5.68 5.70 0.1M
2021-08-03 5.70 5.70 5.68 5.69 0.0M
2021-08-02 5.69 5.70 5.69 5.70 0.1M
2021-07-30 5.70 5.71 5.69 5.70 0.0M
2021-07-29 5.70 5.74 5.69 5.70 0.0M
2021-07-28 5.74 5.75 5.67 5.68 0.0M
2021-07-27 5.71 5.76 5.71 5.72 0.1M
2021-07-26 5.79 5.79 5.70 5.70 0.2M
2021-07-23 5.80 5.80 5.79 5.79 0.0M
2021-07-22 5.79 5.83 5.79 5.81 0.1M
2021-07-21 5.77 5.79 5.75 5.79 0.1M
2021-07-20 5.78 5.79 5.78 5.78 0.1M
2021-07-19 5.82 5.82 5.79 5.79 0.0M
2021-07-16 5.80 5.81 5.79 5.81 0.0M
2021-07-15 5.80 5.80 5.79 5.80 0.1M
2021-07-14 5.82 5.82 5.79 5.79 0.1M
2021-07-13 5.81 5.83 5.81 5.82 0.1M
2021-07-12 5.80 5.82 5.80 5.81 0.0M
2021-07-09 5.78 5.81 5.78 5.80 0.0M
2021-07-08 5.82 5.82 5.79 5.79 0.1M
2021-07-07 5.81 5.82 5.81 5.82 0.0M
2021-07-06 5.83 5.83 5.82 5.82 0.0M
2021-07-05 5.84 5.84 5.83 5.83 0.1M
2021-07-02 5.85 5.85 5.79 5.85 0.1M
2021-06-30 5.84 5.85 5.77 5.85 0.2M
2021-06-29 5.86 5.86 5.84 5.85 0.1M
2021-06-28 5.86 5.89 5.86 5.87 0.0M
2021-06-25 5.89 5.89 5.85 5.89 0.1M
2021-06-24 5.89 5.90 5.88 5.89 0.0M
2021-06-23 5.95 5.95 5.88 5.88 0.2M
2021-06-22 5.94 5.94 5.91 5.92 0.0M
2021-06-21 5.93 5.93 5.90 5.92 0.0M
2021-06-18 5.94 5.95 5.93 5.94 0.1M
2021-06-17 5.96 5.96 5.94 5.94 0.0M
2021-06-16 5.97 5.97 5.93 5.94 0.1M
2021-06-15 5.97 5.97 5.93 5.94 0.1M
2021-06-11 5.95 5.95 5.94 5.94 0.2M
2021-06-10 5.94 5.95 5.93 5.94 0.3M
2021-06-09 5.90 5.96 5.90 5.91 0.2M
2021-06-08 5.90 5.90 5.89 5.89 0.1M
2021-06-07 5.90 5.90 5.88 5.90 0.0M
2021-06-04 5.88 6.00 5.85 5.90 0.1M
2021-06-03 6.04 6.05 6.02 6.03 0.1M
2021-06-02 6.05 6.05 6.02 6.05 0.0M
2021-06-01 6.04 6.05 6.04 6.05 0.4M
2021-05-31 6.01 6.04 6.00 6.04 0.0M
2021-05-28 6.03 6.05 6.00 6.00 0.1M
2021-05-27 5.97 6.02 5.97 6.01 0.0M
2021-05-26 6.01 6.01 5.99 5.99 0.0M
2021-05-25 5.99 6.00 5.99 6.00 0.0M
2021-05-24 6.01 6.02 6.00 6.00 0.1M
2021-05-21 6.00 6.00 5.97 5.98 0.5M
2021-05-20 5.95 6.00 5.95 6.00 0.0M
2021-05-18 5.96 6.00 5.95 6.00 0.0M
2021-05-17 6.02 6.02 5.92 5.92 0.1M
2021-05-14 6.00 6.01 5.96 5.97 0.0M
2021-05-13 6.01 6.01 6.00 6.00 0.1M
2021-05-12 6.02 6.02 6.02 6.02 0.1M
2021-05-11 6.00 6.02 5.99 6.00 0.2M
2021-05-10 5.99 6.01 5.96 6.00 0.1M
2021-05-07 6.01 6.02 6.00 6.00 0.1M
2021-05-06 6.00 6.00 5.99 6.00 0.1M
2021-05-05 6.00 6.00 5.97 6.00 0.0M
2021-05-04 6.00 6.01 5.97 6.00 0.0M
2021-05-03 6.00 6.01 6.00 6.00 0.0M
2021-04-30 6.01 6.03 6.00 6.01 0.1M
2021-04-29 6.01 6.04 6.01 6.01 0.0M
2021-04-28 6.03 6.03 6.01 6.03 0.0M
2021-04-27 6.02 6.04 6.02 6.03 0.0M
2021-04-26 6.02 6.04 6.02 6.02 0.1M
2021-04-23 6.02 6.03 6.01 6.02 0.0M
2021-04-22 6.04 6.04 6.01 6.02 0.1M
2021-04-21 6.02 6.04 6.01 6.04 0.1M
2021-04-20 6.05 6.08 6.04 6.04 0.0M
2021-04-19 6.08 6.08 6.06 6.07 0.0M
2021-04-16 6.07 6.07 6.02 6.07 0.2M
2021-04-15 6.03 6.03 6.03 6.03 0.0M
2021-04-14 6.07 6.07 6.03 6.03 0.0M
2021-04-13 6.06 6.06 6.01 6.04 0.0M
2021-04-12 6.03 6.05 6.02 6.03 0.1M
2021-04-09 6.03 6.04 6.01 6.02 0.1M
2021-04-08 6.09 6.09 6.00 6.01 0.2M
2021-04-07 6.06 6.08 6.00 6.01 0.1M
2021-04-01 6.08 6.08 6.05 6.07 0.0M
2021-03-31 6.11 6.11 6.01 6.02 0.0M
2021-03-30 6.06 6.09 6.00 6.09 0.3M
2021-03-29 6.04 6.10 6.03 6.08 0.0M
2021-03-26 6.05 6.06 6.04 6.04 0.0M
2021-03-25 6.10 6.10 6.02 6.05 0.1M
2021-03-24 6.06 6.21 6.02 6.12 0.2M
2021-03-23 6.09 6.14 6.08 6.14 0.0M
2021-03-22 6.10 6.16 6.05 6.12 0.1M
2021-03-19 6.11 6.14 6.04 6.10 0.2M
2021-03-18 6.30 6.33 6.27 6.27 0.0M
2021-03-17 6.29 6.35 6.28 6.29 0.0M
2021-03-16 6.30 6.31 6.28 6.30 0.2M
2021-03-15 6.32 6.32 6.29 6.30 0.0M
2021-03-12 6.32 6.32 6.28 6.32 0.0M
2021-03-11 6.34 6.34 6.31 6.32 0.1M
2021-03-10 6.34 6.35 6.29 6.29 0.0M
2021-03-09 6.28 6.35 6.28 6.34 0.1M
2021-03-08 6.28 6.36 6.28 6.28 0.1M
2021-03-05 6.32 6.35 6.30 6.30 0.0M
2021-03-04 6.35 6.35 6.33 6.33 0.1M
2021-03-03 6.33 6.37 6.31 6.31 0.2M
2021-03-02 6.33 6.33 6.27 6.30 0.1M
2021-03-01 6.34 6.37 6.32 6.33 0.0M
2021-02-26 6.36 6.37 6.34 6.34 0.1M
2021-02-25 6.34 6.39 6.34 6.37 0.1M
2021-02-24 6.34 6.38 6.28 6.35 0.2M
2021-02-23 6.36 6.39 6.36 6.36 0.1M
2021-02-22 6.26 6.38 6.25 6.37 0.2M
2021-02-19 6.20 6.25 6.17 6.25 0.1M
2021-02-18 6.16 6.22 6.16 6.19 0.1M
2021-02-17 6.17 6.18 6.13 6.16 0.1M
2021-02-16 6.14 6.18 6.13 6.18 0.2M
2021-02-11 6.11 6.11 6.10 6.11 0.1M
2021-02-10 6.09 6.12 6.09 6.11 0.1M
2021-02-09 6.12 6.12 6.07 6.10 0.2M
2021-02-08 6.12 6.12 6.11 6.11 0.0M
2021-02-05 6.11 6.12 6.10 6.11 0.1M
2021-02-04 6.10 6.10 6.07 6.10 0.1M
2021-02-03 6.13 6.13 6.09 6.10 0.1M
2021-02-02 6.09 6.12 6.09 6.11 0.3M
2021-02-01 6.10 6.10 6.08 6.08 0.0M
2021-01-29 6.08 6.10 6.08 6.10 0.0M
2021-01-28 6.08 6.09 6.07 6.09 0.1M
2021-01-27 6.09 6.10 6.08 6.10 0.0M
2021-01-26 6.09 6.10 6.08 6.09 0.0M
2021-01-25 6.09 6.10 6.09 6.09 0.1M
2021-01-22 6.10 6.11 6.09 6.09 0.1M
2021-01-21 6.11 6.11 6.09 6.11 0.3M
2021-01-20 6.10 6.11 6.09 6.10 0.1M
2021-01-19 6.11 6.11 6.10 6.10 0.1M
2021-01-18 6.13 6.13 6.09 6.10 0.3M
2021-01-15 6.11 6.13 6.09 6.13 0.0M
2021-01-14 6.12 6.12 6.09 6.11 0.2M
2021-01-13 6.10 6.12 6.09 6.11 0.2M
2021-01-12 6.12 6.12 6.10 6.10 0.1M
2021-01-11 6.09 6.14 6.09 6.13 0.1M
2021-01-08 6.10 6.14 6.09 6.12 0.0M
2021-01-07 6.14 6.14 6.11 6.11 0.1M
2021-01-06 6.13 6.14 6.09 6.13 0.4M
2021-01-05 6.09 6.09 6.07 6.07 0.1M
2021-01-04 6.16 6.16 6.09 6.09 0.1M