Huitongda Network Co Ltd

9878
🏛️ 香港 →
17.06
最后更新: 2025-09-29
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 29.70 30.80 29.70 30.40 0.3M
2023-12-28 28.40 29.80 28.30 29.60 0.4M
2023-12-27 29.50 29.50 27.85 28.70 0.4M
2023-12-22 28.05 28.50 27.25 28.10 0.3M
2023-12-21 29.05 29.50 28.00 28.05 0.3M
2023-12-20 29.45 29.45 28.50 29.35 0.3M
2023-12-19 28.70 29.15 27.80 28.70 0.3M
2023-12-18 28.70 29.25 27.95 28.60 0.3M
2023-12-15 28.05 29.00 27.50 28.60 0.4M
2023-12-14 27.50 28.45 27.40 27.90 0.4M
2023-12-13 26.75 27.75 26.75 27.30 0.3M
2023-12-12 26.55 27.45 25.60 26.90 0.4M
2023-12-11 25.00 26.50 24.40 26.50 0.4M
2023-12-08 25.60 26.15 24.30 25.00 1.6M
2023-12-07 28.20 28.50 25.20 25.65 0.9M
2023-12-06 28.50 28.90 28.15 28.30 0.5M
2023-12-05 29.25 29.30 27.95 28.45 0.3M
2023-12-04 29.05 29.90 28.95 29.35 0.3M
2023-12-01 29.40 29.85 28.75 29.20 0.3M
2023-11-30 29.20 29.85 29.00 29.85 0.3M
2023-11-29 28.65 30.00 28.65 29.30 0.3M
2023-11-28 29.30 29.60 28.90 29.30 0.3M
2023-11-27 29.20 29.50 28.65 29.50 0.3M
2023-11-24 29.40 29.75 28.85 29.15 0.3M
2023-11-23 28.90 29.40 28.55 29.35 0.3M
2023-11-22 29.55 29.55 28.50 28.85 1.3M
2023-11-21 30.20 30.20 28.70 28.85 1.3M
2023-11-20 30.20 30.30 29.05 29.95 0.4M
2023-11-17 30.00 30.55 29.90 30.00 0.3M
2023-11-16 33.10 33.10 29.80 30.50 0.7M
2023-11-15 33.00 33.10 32.20 33.00 0.3M
2023-11-14 31.85 32.80 31.25 32.35 0.3M
2023-11-13 31.90 32.35 30.65 31.85 0.4M
2023-11-10 31.75 31.75 30.50 31.75 0.3M
2023-11-09 31.20 32.15 31.00 31.65 0.3M
2023-11-08 31.20 31.90 30.55 31.20 0.3M
2023-11-07 30.40 31.15 30.00 31.00 0.3M
2023-11-06 29.95 30.75 29.75 30.35 0.3M
2023-11-03 30.40 30.50 29.50 30.00 0.4M
2023-11-02 30.30 31.10 29.65 30.40 0.4M
2023-11-01 30.55 30.80 29.40 30.30 0.4M
2023-10-31 31.75 32.00 30.55 30.55 0.8M
2023-10-30 32.70 33.45 31.60 33.00 0.4M
2023-10-27 32.00 33.25 32.00 32.70 0.4M
2023-10-26 31.25 33.10 31.25 32.65 0.4M
2023-10-25 31.40 31.90 30.60 31.45 0.3M
2023-10-24 31.05 31.85 30.55 31.40 0.3M
2023-10-20 29.45 31.25 29.45 31.05 0.3M
2023-10-19 29.90 31.50 28.90 30.10 0.4M
2023-10-18 28.90 29.50 28.20 29.35 0.4M
2023-10-17 29.30 29.85 28.90 28.90 0.4M
2023-10-16 30.20 30.80 28.95 29.30 0.3M
2023-10-13 30.10 30.50 29.15 30.35 0.4M
2023-10-12 29.00 29.70 28.60 29.60 0.3M
2023-10-11 29.10 29.15 28.25 29.00 0.3M
2023-10-10 30.70 30.85 28.20 29.05 0.4M
2023-10-09 31.00 31.65 30.25 30.60 0.1M
2023-10-06 31.10 31.35 30.80 30.80 0.3M
2023-10-05 30.30 31.40 30.25 31.10 0.3M
2023-10-04 30.20 30.85 29.60 30.25 0.3M
2023-10-03 30.00 30.50 29.40 30.15 0.3M
2023-09-29 30.35 30.75 29.75 30.40 0.3M
2023-09-28 30.00 30.35 29.10 30.20 0.3M
2023-09-27 30.50 30.50 29.15 30.35 0.3M
2023-09-26 30.25 31.75 29.60 30.85 0.5M
2023-09-25 31.75 31.75 30.00 30.30 0.4M
2023-09-22 31.00 31.80 30.70 31.75 0.4M
2023-09-21 29.95 30.95 29.80 30.90 0.4M
2023-09-20 28.85 30.45 28.80 29.90 0.4M
2023-09-19 29.20 30.05 28.50 29.90 0.4M
2023-09-18 29.00 29.50 28.10 29.15 0.5M
2023-09-15 28.60 29.90 28.55 29.00 0.6M
2023-09-14 28.65 28.95 28.45 28.65 0.5M
2023-09-13 28.25 28.80 27.90 28.65 0.6M
2023-09-12 28.70 29.40 28.30 28.70 0.5M
2023-09-11 28.40 28.75 27.70 28.65 0.6M
2023-09-07 28.50 29.00 28.00 28.35 0.6M
2023-09-06 29.20 29.20 27.90 28.85 0.5M
2023-09-05 29.90 29.90 28.70 29.10 0.8M
2023-09-04 30.45 30.45 29.60 30.20 0.4M
2023-08-31 29.05 29.70 28.65 29.65 0.3M
2023-08-30 28.90 29.20 28.15 29.00 0.4M
2023-08-29 30.10 30.30 28.25 28.95 0.6M
2023-08-28 30.70 31.05 29.85 30.60 0.4M
2023-08-25 30.00 31.20 29.95 30.45 0.5M
2023-08-24 29.25 30.45 29.10 30.05 0.5M
2023-08-23 29.90 29.90 29.05 29.50 0.4M
2023-08-22 29.10 29.90 28.75 29.55 0.4M
2023-08-21 28.50 29.35 28.30 29.00 0.3M
2023-08-18 30.10 30.10 28.80 28.90 0.4M
2023-08-17 29.75 30.30 29.40 30.00 0.3M
2023-08-16 29.80 30.40 29.70 30.00 0.3M
2023-08-15 29.90 30.65 29.35 29.80 0.3M
2023-08-14 30.00 30.00 28.70 29.95 0.4M
2023-08-11 29.90 30.15 29.15 30.15 0.4M
2023-08-10 29.80 30.30 29.05 30.30 0.3M
2023-08-09 28.60 30.05 28.50 30.00 0.4M
2023-08-08 29.50 29.50 28.55 28.55 0.4M
2023-08-07 29.65 30.00 29.50 30.00 0.3M
2023-08-04 29.85 30.20 29.15 29.75 0.3M
2023-08-03 29.85 30.00 29.65 29.95 0.3M
2023-08-02 29.35 30.40 29.35 30.15 0.3M
2023-08-01 29.80 29.80 28.65 29.35 0.3M
2023-07-31 30.60 30.90 29.10 30.00 0.3M
2023-07-28 28.60 30.65 28.60 30.60 0.4M
2023-07-27 28.90 30.55 28.90 30.30 0.3M
2023-07-26 28.95 30.00 28.95 29.95 0.4M
2023-07-25 28.10 29.45 28.10 29.00 0.4M
2023-07-24 28.10 28.50 27.65 28.10 0.3M
2023-07-21 29.20 29.20 28.05 28.25 0.3M
2023-07-20 29.60 29.85 28.80 28.80 0.3M
2023-07-19 29.80 29.85 29.10 29.55 0.4M
2023-07-18 29.70 29.80 28.90 29.50 0.3M
2023-07-14 30.35 30.35 29.35 29.55 0.3M
2023-07-13 30.20 31.15 30.20 30.25 0.3M
2023-07-12 30.15 30.50 29.95 30.05 0.3M
2023-07-11 30.10 30.80 29.90 30.10 0.3M
2023-07-10 31.00 31.50 30.05 30.05 0.3M
2023-07-07 30.10 31.50 29.65 31.50 0.4M
2023-07-06 30.30 30.65 29.70 30.35 0.3M
2023-07-05 30.20 30.75 29.80 30.30 0.3M
2023-07-04 31.00 31.55 30.10 30.30 0.3M
2023-07-03 31.00 32.20 31.00 31.55 0.3M
2023-06-30 30.40 31.75 30.00 31.65 0.5M
2023-06-29 32.10 32.20 30.50 30.85 0.4M
2023-06-28 31.00 32.40 29.95 32.00 0.5M
2023-06-27 30.75 31.80 30.05 31.25 0.3M
2023-06-26 29.80 30.85 29.35 30.80 0.4M
2023-06-23 30.50 31.40 29.00 30.50 0.3M
2023-06-21 31.30 31.30 29.65 30.30 0.3M
2023-06-20 31.25 31.80 30.80 31.60 0.3M
2023-06-19 31.10 31.45 29.95 31.20 0.3M
2023-06-16 31.85 31.85 30.80 31.05 0.3M
2023-06-15 30.85 31.80 30.15 31.80 0.3M
2023-06-14 32.10 32.10 30.30 30.85 0.3M
2023-06-13 31.70 33.50 31.55 32.15 0.4M
2023-06-12 32.10 33.05 31.75 32.00 0.4M
2023-06-09 31.40 33.60 29.50 32.45 1.1M
2023-06-08 30.00 31.05 29.55 30.95 0.5M
2023-06-07 30.85 30.95 29.55 29.90 0.4M
2023-06-06 30.05 31.00 30.05 30.95 0.4M
2023-06-05 30.15 30.65 29.70 30.10 0.3M
2023-06-02 29.85 31.00 29.80 30.50 1.1M
2023-06-01 29.85 30.70 28.60 29.60 0.9M
2023-05-31 29.05 29.05 28.05 28.50 0.3M
2023-05-30 28.60 29.25 28.35 29.00 0.3M
2023-05-29 29.50 29.50 28.15 28.50 0.3M
2023-05-25 29.60 29.80 28.60 29.40 0.3M
2023-05-24 29.90 29.90 29.30 29.40 0.3M
2023-05-23 29.95 30.20 29.55 30.00 0.3M
2023-05-22 29.20 30.40 29.20 29.80 0.3M
2023-05-19 29.90 30.15 29.40 29.60 0.3M
2023-05-18 29.50 30.35 29.40 30.25 0.4M
2023-05-17 30.60 30.60 29.50 29.55 0.3M
2023-05-16 30.60 30.90 30.05 30.60 0.3M
2023-05-15 31.25 31.40 30.25 31.00 0.3M
2023-05-12 30.80 31.65 29.95 31.25 0.4M
2023-05-11 30.35 31.15 29.80 31.10 0.3M
2023-05-10 30.50 31.10 29.95 30.55 0.3M
2023-05-09 30.70 32.75 30.05 30.70 0.4M
2023-05-08 31.50 31.50 30.30 31.45 0.3M
2023-05-05 35.45 35.45 30.80 31.20 0.3M
2023-05-04 34.00 34.00 30.75 31.50 0.4M
2023-05-03 34.20 34.20 30.50 32.50 0.4M
2023-05-02 32.70 34.45 32.65 34.40 0.4M
2023-04-28 32.05 33.75 32.05 32.70 0.5M
2023-04-27 29.40 33.95 29.40 32.05 0.6M
2023-04-26 29.00 30.45 29.00 29.70 0.4M
2023-04-25 30.85 31.10 29.00 29.20 0.4M
2023-04-24 31.30 32.00 30.65 31.20 0.3M
2023-04-21 34.95 34.95 30.55 31.80 0.5M
2023-04-20 31.30 31.80 30.60 31.05 0.3M
2023-04-19 31.20 32.00 30.70 31.40 0.4M
2023-04-18 31.55 32.00 31.05 31.20 0.4M
2023-04-17 32.20 33.20 30.60 32.00 0.4M
2023-04-14 31.80 33.25 31.00 32.20 0.4M
2023-04-13 29.30 32.65 28.95 31.80 0.5M
2023-04-12 29.05 29.85 28.35 29.60 0.4M
2023-04-11 30.25 30.85 28.80 29.15 0.4M
2023-04-06 30.50 30.70 29.75 30.15 0.3M
2023-04-04 30.60 31.25 29.90 31.10 0.3M
2023-04-03 30.70 30.90 29.60 30.90 0.3M
2023-03-31 31.10 31.10 29.55 30.70 0.3M
2023-03-30 33.65 33.65 29.50 29.55 0.4M
2023-03-29 31.30 33.75 30.75 33.65 0.4M
2023-03-28 31.25 31.75 30.60 31.30 0.3M
2023-03-27 32.60 32.60 30.80 31.20 0.3M
2023-03-24 33.00 33.50 32.30 32.65 0.3M
2023-03-23 32.10 32.90 31.60 32.90 0.4M
2023-03-22 32.05 33.40 31.60 32.30 0.3M
2023-03-21 31.80 32.30 30.35 31.65 0.3M
2023-03-20 32.15 32.15 30.15 30.80 0.3M
2023-03-17 33.00 34.05 31.80 32.15 0.3M
2023-03-16 33.00 34.35 32.60 33.00 0.3M
2023-03-15 32.50 33.75 32.30 33.30 0.3M
2023-03-14 33.10 33.85 31.15 31.90 0.3M
2023-03-13 32.80 33.25 32.15 33.10 0.3M
2023-03-10 31.80 34.40 31.80 32.80 0.3M
2023-03-09 31.60 32.65 31.60 32.40 0.3M
2023-03-08 32.15 32.45 31.00 32.00 0.3M
2023-03-07 32.15 33.65 31.90 33.00 0.3M
2023-03-06 33.50 33.60 31.35 32.00 0.4M
2023-03-03 34.00 34.10 33.80 34.00 0.3M
2023-03-02 34.10 34.55 33.50 34.00 0.4M
2023-03-01 33.10 35.00 33.10 34.15 0.4M
2023-02-28 33.25 33.85 33.00 33.05 0.4M
2023-02-27 34.05 34.90 33.10 33.50 0.3M
2023-02-24 34.70 35.00 33.70 35.00 0.3M
2023-02-23 34.85 35.20 33.55 34.65 0.3M
2023-02-22 34.35 35.00 33.75 35.00 0.3M
2023-02-21 35.15 36.05 33.60 34.35 0.2M
2023-02-20 36.30 36.45 34.40 35.15 0.3M
2023-02-17 36.80 36.90 35.60 36.50 0.2M
2023-02-16 37.65 37.70 36.50 37.05 0.2M
2023-02-15 37.45 38.50 37.45 37.70 0.2M
2023-02-14 37.30 38.75 36.65 38.45 0.2M
2023-02-13 36.80 38.30 35.80 37.30 0.2M
2023-02-10 37.90 38.40 36.90 36.90 0.2M
2023-02-09 39.20 39.35 38.05 38.80 0.2M
2023-02-08 40.00 40.75 38.95 39.80 0.2M
2023-02-07 38.80 40.00 38.80 40.00 0.1M
2023-02-06 38.20 39.45 38.00 39.45 0.1M
2023-02-03 40.35 40.35 38.40 39.80 0.1M
2023-02-02 39.40 41.50 39.10 40.70 0.2M
2023-02-01 39.20 40.60 38.40 39.40 0.2M
2023-01-31 38.00 39.75 37.55 39.20 0.4M
2023-01-30 40.60 40.65 38.30 39.25 0.1M
2023-01-27 42.70 43.20 40.15 40.60 0.1M
2023-01-26 40.45 44.20 40.40 42.65 0.2M
2023-01-20 38.30 41.00 38.20 40.30 0.2M
2023-01-19 39.50 40.00 36.95 38.30 0.1M
2023-01-18 40.30 41.00 38.60 40.00 0.1M
2023-01-17 43.10 43.60 39.60 41.30 0.1M
2023-01-16 42.00 44.20 41.20 43.90 0.2M
2023-01-13 42.55 42.55 40.15 41.50 0.1M
2023-01-12 41.00 41.00 39.10 41.00 0.1M
2023-01-11 37.45 41.20 37.45 40.85 0.1M
2023-01-10 41.70 42.30 40.25 40.95 0.1M
2023-01-09 39.65 42.20 39.65 41.70 0.1M
2023-01-06 37.75 39.75 37.70 39.40 0.1M
2023-01-05 38.00 38.95 36.75 37.60 0.1M
2023-01-04 37.50 38.30 37.35 38.00 0.1M
2023-01-03 40.60 40.60 37.05 37.05 0.1M