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
2023-12-29 6.66 6.66 6.66 6.66 0.0M
2023-12-15 6.64 6.64 6.64 6.64 0.0M
2023-12-12 6.55 6.55 6.55 6.55 0.0M
2023-12-06 6.85 6.85 6.85 6.85 0.0M
2023-11-28 6.37 6.37 6.37 6.37 0.0M
2023-11-24 7.09 7.09 7.09 7.09 0.0M
2023-11-22 6.84 6.84 6.84 6.84 0.0M
2023-11-21 6.90 6.90 6.90 6.90 0.0M
2023-11-17 7.25 7.25 7.25 7.25 0.0M
2023-11-02 7.28 7.28 7.28 7.28 0.0M
2023-10-25 7.00 7.00 7.00 7.00 0.0M
2023-10-16 7.46 7.46 7.46 7.46 0.0M
2023-09-28 7.23 7.23 7.23 7.23 0.0M
2023-09-26 7.58 7.58 7.58 7.58 0.0M
2023-09-22 7.80 7.85 7.70 7.82 0.0M
2023-09-19 7.60 7.60 7.60 7.60 0.0M
2023-09-18 7.80 7.80 7.80 7.80 0.0M
2023-09-15 7.80 7.80 7.80 7.80 0.0M
2023-09-14 8.00 8.03 8.00 8.03 0.0M
2023-09-05 8.29 8.29 8.29 8.29 0.0M
2023-08-23 8.80 8.85 8.80 8.85 0.0M
2023-08-22 8.70 8.70 8.64 8.64 0.0M
2023-08-17 10.85 10.85 10.85 10.85 0.0M
2023-08-14 10.82 10.82 10.82 10.82 0.0M
2023-08-09 10.92 10.92 10.82 10.82 0.0M
2023-08-01 11.75 11.75 11.75 11.75 0.0M
2023-07-31 11.45 11.45 11.45 11.45 0.0M
2023-07-28 11.80 11.80 11.79 11.79 0.0M
2023-07-27 11.19 11.19 11.19 11.19 0.0M
2023-07-26 11.30 11.30 11.30 11.30 0.0M
2023-07-25 11.31 11.47 11.31 11.41 0.0M
2023-07-13 11.61 11.61 11.55 11.55 0.0M
2023-07-12 11.55 11.60 11.49 11.49 0.0M
2023-07-11 11.60 11.61 11.50 11.61 0.0M
2023-07-10 11.35 11.35 11.35 11.35 0.0M
2023-07-07 11.25 11.40 11.25 11.35 0.0M
2023-07-06 11.35 11.35 11.35 11.35 0.0M
2023-06-29 11.56 11.56 11.34 11.34 0.0M
2023-06-28 11.52 11.52 11.44 11.44 0.0M
2023-06-27 11.30 11.35 11.25 11.34 0.0M
2023-06-23 11.01 11.01 11.01 11.01 0.0M
2023-06-21 11.40 11.40 11.40 11.40 0.0M
2023-06-16 11.70 11.70 11.70 11.70 0.0M
2023-06-14 11.55 11.55 11.55 11.55 0.0M
2023-06-12 11.60 11.60 11.60 11.60 0.0M
2023-06-09 11.65 11.65 11.65 11.65 0.0M
2023-06-06 11.60 11.60 11.60 11.60 0.0M
2023-06-01 11.01 11.01 10.91 10.91 0.0M
2023-05-31 10.75 10.75 10.75 10.75 0.0M
2023-05-24 10.93 10.93 10.93 10.93 0.0M
2023-05-02 12.64 12.75 12.64 12.75 0.0M
2023-04-27 12.15 12.15 12.15 12.15 0.0M
2023-04-21 11.65 11.65 11.65 11.65 0.0M
2023-04-18 12.15 12.15 12.15 12.15 0.0M
2023-04-17 11.86 11.86 11.86 11.86 0.0M
2023-04-10 11.28 11.28 11.28 11.28 0.0M
2023-03-30 12.31 12.31 12.31 12.31 0.0M
2023-03-29 12.00 12.11 12.00 12.11 0.0M
2023-03-21 11.44 11.44 11.44 11.44 0.0M
2023-03-15 12.09 12.09 11.81 11.81 0.0M
2023-03-14 12.67 12.67 12.64 12.64 0.0M
2023-03-09 15.39 15.39 15.26 15.34 0.0M
2023-03-08 17.15 17.30 17.15 17.30 0.0M
2023-03-07 13.25 13.32 13.25 13.30 0.0M
2023-03-06 13.97 13.97 13.85 13.90 0.0M
2023-03-01 14.19 14.19 14.12 14.12 0.0M
2023-02-28 14.64 14.65 14.64 14.65 0.0M
2023-02-24 12.57 12.62 12.55 12.55 0.0M
2023-02-23 12.80 12.80 12.80 12.80 0.0M
2023-02-15 13.46 13.46 13.46 13.46 0.0M
2023-02-07 13.64 13.64 13.64 13.64 0.0M
2023-02-06 13.77 13.77 13.77 13.77 0.0M
2023-01-27 14.55 14.55 14.55 14.55 0.0M
2023-01-26 14.68 14.68 14.68 14.68 0.0M
2023-01-25 14.94 14.94 14.93 14.93 0.0M
2023-01-20 14.75 14.75 14.75 14.75 0.0M
2023-01-17 14.10 14.13 14.10 14.13 0.0M
2023-01-13 14.35 14.35 14.35 14.35 0.0M
2023-01-09 14.82 14.82 14.82 14.82 0.0M
2023-01-06 14.71 14.71 14.71 14.71 0.0M
2023-01-04 14.56 14.56 14.56 14.56 0.0M