香港电视网络有限公司

HKTVY
🏛️ 美国 →
3.69
最后更新: 2025-09-17
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
2021-12-29 20.30 20.30 20.30 20.30 0.0M
2021-12-10 20.30 20.30 20.30 20.30 0.0M
2021-12-08 20.28 20.28 20.28 20.28 0.0M
2021-12-07 21.00 21.00 21.00 21.00 0.0M
2021-12-06 19.67 20.04 19.67 20.04 0.0M
2021-12-02 21.35 21.35 21.35 21.35 0.0M
2021-11-30 23.48 23.49 23.44 23.48 0.0M
2021-11-29 25.69 26.21 25.68 26.09 0.0M
2021-11-23 26.80 26.80 26.80 26.80 0.0M
2021-11-22 26.52 26.52 26.52 26.52 0.0M
2021-11-19 26.20 26.20 26.20 26.20 0.0M
2021-11-09 28.56 28.66 28.56 28.66 0.0M
2021-11-03 29.90 29.90 28.85 28.85 0.0M
2021-10-20 30.00 30.00 30.00 30.00 0.0M
2021-10-15 29.36 29.42 29.36 29.42 0.0M
2021-10-11 27.75 28.20 27.75 28.20 0.0M
2021-10-08 28.43 28.43 27.86 27.86 0.0M
2021-10-04 27.67 27.67 27.04 27.40 0.0M
2021-09-28 26.75 26.79 26.50 26.79 0.0M
2021-09-20 25.40 25.40 25.40 25.40 0.0M
2021-09-15 25.86 25.86 25.86 25.86 0.0M
2021-09-14 26.02 26.02 26.02 26.02 0.0M
2021-09-10 27.75 27.75 27.50 27.50 0.0M
2021-09-08 27.86 27.86 27.86 27.86 0.0M
2021-09-07 27.37 27.37 27.37 27.37 0.0M
2021-08-27 24.98 25.24 24.98 25.24 0.0M
2021-08-26 23.18 23.18 23.18 23.18 0.0M
2021-08-25 23.34 23.35 23.34 23.35 0.0M
2021-08-24 23.07 23.15 23.07 23.10 0.0M
2021-08-23 22.66 22.67 22.66 22.67 0.0M
2021-08-20 24.10 24.79 24.10 24.79 0.0M
2021-08-18 24.19 24.19 24.19 24.19 0.0M
2021-08-12 25.41 25.41 25.41 25.41 0.0M
2021-08-10 26.00 26.48 26.00 26.38 0.0M
2021-08-05 26.05 26.05 26.05 26.05 0.0M
2021-08-03 27.29 27.29 27.29 27.29 0.0M
2021-08-02 27.41 27.61 27.41 27.61 0.0M
2021-07-30 26.89 27.82 26.89 27.82 0.0M
2021-07-23 29.39 29.39 29.28 29.28 0.0M
2021-07-22 29.24 29.29 29.24 29.29 0.0M
2021-06-21 24.93 24.93 24.93 24.93 0.0M
2021-06-18 24.60 24.60 24.60 24.60 0.0M
2021-06-11 26.30 26.30 26.16 26.16 0.0M
2021-06-10 26.00 26.30 26.00 26.05 0.0M
2021-06-09 24.71 24.71 24.71 24.71 0.0M
2021-06-07 24.87 24.87 24.87 24.87 0.0M
2021-06-02 24.44 24.82 24.44 24.82 0.0M
2021-06-01 25.16 25.16 25.16 25.16 0.0M
2021-05-28 24.23 24.23 24.23 24.23 0.0M
2021-05-26 25.14 25.14 25.14 25.14 0.0M
2021-05-25 24.49 24.49 24.49 24.49 0.0M
2021-05-24 24.60 24.60 24.60 24.60 0.0M
2021-05-21 24.56 24.56 24.56 24.56 0.0M
2021-05-19 24.32 24.32 24.32 24.32 0.0M
2021-05-18 24.20 24.20 24.20 24.20 0.0M
2021-05-17 24.19 24.19 24.19 24.19 0.0M
2021-05-14 23.58 23.58 23.58 23.58 0.0M
2021-05-13 24.66 24.66 24.66 24.66 0.0M
2021-05-12 23.67 23.67 23.67 23.67 0.0M
2021-05-11 24.06 24.06 24.06 24.06 0.0M
2021-05-10 22.87 23.52 22.87 23.52 0.0M
2021-05-07 23.59 23.59 23.59 23.59 0.0M
2021-05-06 23.54 23.54 23.54 23.54 0.0M
2021-05-05 24.15 24.15 23.55 23.55 0.0M
2021-05-04 24.90 24.90 24.90 24.90 0.0M
2021-05-03 25.89 26.92 25.89 26.92 0.0M
2021-04-27 28.55 28.55 28.55 28.55 0.0M
2021-04-26 28.53 28.53 28.53 28.53 0.0M
2021-04-22 27.65 27.65 27.20 27.20 0.0M
2021-04-19 27.79 27.85 27.79 27.85 0.0M
2021-04-14 28.75 28.75 27.73 27.73 0.0M
2021-04-13 26.98 26.98 26.98 26.98 0.0M
2021-04-08 28.45 28.45 28.45 28.45 0.0M
2021-04-07 28.20 28.20 28.20 28.20 0.0M
2021-04-05 28.60 28.60 28.60 28.60 0.0M
2021-04-01 29.31 29.31 28.75 28.75 0.0M
2021-03-30 33.44 33.66 33.44 33.66 0.0M
2021-03-11 32.04 32.04 32.04 32.04 0.0M
2021-03-09 32.49 32.49 32.49 32.49 0.0M
2021-03-02 36.50 36.50 36.50 36.50 0.0M
2021-03-01 36.78 36.78 36.78 36.78 0.0M
2021-02-25 36.70 36.70 36.70 36.70 0.0M
2021-02-24 36.65 36.65 36.65 36.65 0.0M
2021-02-22 39.00 39.01 39.00 39.01 0.0M
2021-02-19 38.09 38.09 38.09 38.09 0.0M
2021-02-18 38.92 38.92 38.92 38.92 0.0M
2021-02-17 39.83 39.83 39.73 39.73 0.0M
2021-02-12 40.19 40.19 40.19 40.19 0.0M
2021-02-11 39.84 40.19 39.84 40.19 0.0M
2021-02-09 39.23 39.28 39.23 39.28 0.0M
2021-02-04 39.10 39.10 39.10 39.10 0.0M
2021-02-01 38.82 39.20 38.77 39.20 0.0M
2021-01-27 38.50 38.70 37.63 37.63 0.0M
2021-01-25 41.00 41.00 39.99 40.40 0.0M
2021-01-22 40.29 41.12 40.29 41.00 0.0M
2021-01-21 39.99 39.99 39.99 39.99 0.0M
2021-01-20 40.00 40.00 40.00 40.00 0.0M
2021-01-19 38.87 39.25 38.87 39.25 0.0M
2021-01-15 36.68 37.44 36.68 37.06 0.0M
2021-01-13 34.89 36.10 34.89 36.10 0.0M
2021-01-12 31.80 31.80 31.75 31.75 0.0M
2021-01-11 31.21 31.21 31.21 31.21 0.0M
2021-01-08 29.41 30.40 29.41 30.40 0.0M
2021-01-07 29.09 29.50 29.09 29.50 0.0M
2021-01-06 30.13 30.13 29.29 29.60 0.0M
2021-01-05 29.97 29.97 29.97 29.97 0.0M
2021-01-04 30.36 30.88 30.16 30.88 0.0M