创梦天地

1119
🏛️ 香港 →
1.00
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
09:35 1.08 1.08 1.08 1.08 223.2K
09:40 1.09 1.09 1.08 1.08 74.0K
09:45 1.07 1.08 1.07 1.08 362.8K
09:55 1.09 1.09 1.09 1.09 0.4K
10:00 1.08 1.08 1.08 1.08 36.8K
10:05 1.09 1.09 1.07 1.08 90.4K
10:20 1.07 1.08 1.07 1.08 59.2K
10:30 1.07 1.08 1.07 1.07 168.0K
10:35 1.08 1.08 1.05 1.06 1,547.2K
10:40 1.07 1.07 1.06 1.06 945.2K
11:00 1.07 1.07 1.07 1.07 208.8K
11:05 1.08 1.08 1.06 1.07 267.6K
11:20 1.06 1.07 1.06 1.07 254.0K
11:25 1.06 1.06 1.06 1.06 258.0K
11:30 1.05 1.06 1.05 1.06 42.0K
11:35 1.05 1.06 1.05 1.05 62.4K
11:40 1.06 1.06 1.06 1.06 12.0K
11:45 1.05 1.06 1.05 1.06 114.8K
11:55 1.07 1.07 1.07 1.07 6.0K
13:00 1.06 1.06 1.04 1.05 2,602.8K
13:05 1.04 1.06 1.04 1.05 434.4K
13:10 1.06 1.06 1.05 1.05 211.2K
13:15 1.06 1.06 1.05 1.05 66.0K
13:25 1.06 1.06 1.05 1.06 8.8K
13:30 1.04 1.05 1.03 1.05 2,247.2K
13:35 1.03 1.05 1.03 1.05 751.2K
13:50 1.04 1.05 1.04 1.05 111.6K
13:55 1.03 1.04 1.03 1.03 2,612.4K
14:00 1.02 1.04 1.02 1.04 942.4K
14:05 1.03 1.04 1.03 1.04 165.2K
14:10 1.03 1.04 1.03 1.03 556.4K
14:20 1.03 1.03 1.03 1.03 475.6K
14:30 1.04 1.04 1.03 1.03 258.4K
14:35 1.00 1.00 1.00 1.00 3,610.4K
14:40 1.00 1.02 1.00 1.01 1,294.8K
14:45 1.02 1.03 1.02 1.02 826.8K
14:50 1.01 1.02 1.01 1.02 184.4K
14:55 1.01 1.01 1.01 1.01 139.6K
15:00 1.02 1.02 1.01 1.02 365.6K
15:05 1.02 1.02 1.01 1.01 594.4K
15:10 1.02 1.02 1.01 1.01 579.6K
15:15 1.00 1.01 1.00 1.01 46.0K
15:20 1.00 1.01 1.00 1.01 239.2K
15:25 1.02 1.02 1.01 1.01 90.0K
15:30 1.02 1.02 1.01 1.01 671.2K
15:35 1.00 1.00 1.00 1.00 1,301.6K
15:40 1.01 1.01 1.01 1.01 128.8K
15:45 1.00 1.01 1.00 1.00 174.4K
15:50 1.01 1.01 1.00 1.01 396.0K
15:55 1.00 1.01 1.00 1.00 1,119.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.09 1.09 0.99 1.00 27.9M
2025-09-25 1.13 1.13 1.08 1.09 9.2M
2025-09-24 1.12 1.15 1.09 1.13 6.5M
2025-09-23 1.16 1.16 1.10 1.12 6.3M
2025-09-22 1.14 1.18 1.13 1.15 9.9M
2025-09-19 1.11 1.15 1.10 1.13 12.8M
2025-09-18 1.08 1.14 1.07 1.10 16.5M
2025-09-17 1.06 1.09 1.05 1.08 7.0M
2025-09-16 1.06 1.09 1.05 1.05 6.7M
2025-09-15 1.08 1.10 1.05 1.08 8.0M
2025-09-12 1.07 1.12 1.05 1.08 13.1M
2025-09-11 1.08 1.08 1.05 1.06 5.2M
2025-09-10 1.08 1.09 1.05 1.08 5.8M
2025-09-09 1.10 1.11 1.05 1.06 9.0M
2025-09-08 1.06 1.12 1.05 1.10 6.9M
2025-09-05 1.07 1.08 1.05 1.06 5.2M
2025-09-04 1.10 1.10 1.04 1.06 7.7M
2025-09-03 1.09 1.11 1.08 1.09 6.2M
2025-09-02 1.15 1.16 1.07 1.09 16.0M
2025-09-01 1.15 1.18 1.14 1.15 5.2M
2025-08-29 1.21 1.23 1.13 1.15 16.2M
2025-08-28 1.16 1.20 1.13 1.20 10.8M
2025-08-27 1.16 1.21 1.14 1.17 12.1M
2025-08-26 1.19 1.19 1.14 1.15 14.3M
2025-08-25 1.23 1.25 1.18 1.19 13.3M
2025-08-22 1.21 1.25 1.19 1.21 13.0M
2025-08-21 1.27 1.33 1.18 1.21 59.7M
2025-08-20 1.20 1.29 1.18 1.25 52.2M
2025-08-19 1.15 1.25 1.12 1.19 32.0M
2025-08-18 1.18 1.19 1.15 1.16 10.7M
2025-08-15 1.17 1.20 1.15 1.16 12.7M
2025-08-14 1.03 1.20 1.03 1.18 36.7M
2025-08-13 1.07 1.07 1.02 1.03 17.0M
2025-08-12 1.05 1.07 1.04 1.07 18.2M
2025-08-11 1.10 1.11 1.05 1.06 16.2M
2025-08-08 1.15 1.19 1.09 1.10 17.6M
2025-08-07 1.18 1.19 1.13 1.15 15.5M
2025-08-06 1.19 1.24 1.17 1.18 17.9M
2025-08-05 1.14 1.26 1.14 1.18 21.3M
2025-08-04 1.15 1.17 1.13 1.14 13.9M
2025-08-01 1.25 1.27 1.17 1.19 22.1M
2025-07-31 1.16 1.27 1.14 1.27 41.4M
2025-07-30 1.14 1.23 1.11 1.15 32.8M
2025-07-29 1.10 1.16 1.03 1.14 35.6M
2025-07-28 1.01 1.08 1.01 1.06 17.3M
2025-07-25 1.00 1.03 1.00 1.03 11.7M
2025-07-24 0.99 1.00 0.94 0.99 21.5M
2025-07-23 1.05 1.09 0.96 0.98 37.3M
2025-07-22 1.06 1.09 1.04 1.06 23.8M
2025-07-21 1.13 1.14 1.03 1.07 28.4M
2025-07-18 0.91 1.13 0.90 1.08 87.7M
2025-07-17 0.84 0.84 0.82 0.83 4.6M
2025-07-16 0.83 0.85 0.82 0.84 4.0M
2025-07-15 0.82 0.84 0.81 0.82 4.8M
2025-07-14 0.85 0.85 0.81 0.82 5.8M
2025-07-11 0.83 0.87 0.82 0.85 12.4M
2025-07-10 0.83 0.86 0.81 0.84 8.6M
2025-07-09 0.77 0.82 0.75 0.82 9.3M
2025-07-08 0.75 0.78 0.74 0.76 4.4M
2025-07-07 0.75 0.77 0.74 0.75 2.3M
2025-07-04 0.74 0.76 0.74 0.74 2.1M
2025-07-03 0.77 0.78 0.74 0.76 3.4M
2025-07-02 0.78 0.78 0.76 0.76 1.7M
2025-06-30 0.77 0.79 0.76 0.78 1.8M
2025-06-27 0.78 0.79 0.75 0.77 5.3M
2025-06-26 0.81 0.81 0.77 0.78 2.4M
2025-06-25 0.82 0.83 0.80 0.82 2.8M
2025-06-24 0.79 0.82 0.79 0.81 2.1M
2025-06-23 0.78 0.81 0.77 0.81 3.8M
2025-06-20 0.80 0.85 0.79 0.80 4.1M
2025-06-19 0.79 0.82 0.76 0.79 4.7M
2025-06-18 0.81 0.81 0.77 0.80 5.0M
2025-06-17 0.84 0.87 0.81 0.81 8.4M
2025-06-16 0.85 0.88 0.82 0.85 5.2M
2025-06-13 0.86 0.89 0.81 0.85 15.5M
2025-06-12 0.81 0.92 0.80 0.86 38.1M
2025-06-11 0.74 0.82 0.74 0.81 43.1M
2025-06-10 0.73 0.74 0.71 0.74 9.1M
2025-06-09 0.73 0.75 0.72 0.73 6.2M
2025-06-06 0.72 0.77 0.71 0.73 10.4M
2025-06-05 0.72 0.74 0.72 0.72 2.7M
2025-06-04 0.73 0.74 0.72 0.73 2.8M
2025-06-03 0.73 0.75 0.72 0.73 7.3M
2025-06-02 0.73 0.75 0.71 0.73 7.6M
2025-05-30 0.74 0.75 0.73 0.74 4.9M
2025-05-29 0.74 0.76 0.73 0.74 9.6M
2025-05-28 0.73 0.75 0.73 0.75 8.4M
2025-05-27 0.76 0.77 0.73 0.73 4.4M
2025-05-26 0.75 0.78 0.73 0.77 7.2M
2025-05-23 0.74 0.81 0.73 0.75 14.8M
2025-05-22 0.74 0.76 0.72 0.74 7.2M
2025-05-21 0.73 0.75 0.72 0.75 7.7M
2025-05-20 0.75 0.75 0.73 0.73 4.4M
2025-05-19 0.75 0.78 0.72 0.75 4.5M
2025-05-16 0.82 0.82 0.68 0.77 40.3M
2025-05-15 0.84 0.84 0.81 0.84 5.6M
2025-05-14 0.84 0.85 0.82 0.85 3.3M
2025-05-13 0.87 0.88 0.80 0.84 9.0M
2025-05-12 0.84 0.88 0.83 0.87 4.9M
2025-05-09 0.85 0.85 0.81 0.83 5.6M
2025-05-08 0.84 0.87 0.84 0.86 11.7M
2025-05-07 0.85 0.86 0.83 0.85 11.9M
2025-05-06 0.92 0.92 0.83 0.85 14.3M
2025-05-02 0.88 0.92 0.86 0.92 13.1M
2025-04-30 0.84 0.92 0.84 0.87 9.3M
2025-04-29 0.84 0.86 0.83 0.83 13.0M
2025-04-28 0.84 0.85 0.82 0.84 12.4M
2025-04-25 0.85 0.86 0.84 0.84 12.4M
2025-04-24 0.86 0.88 0.85 0.85 12.2M
2025-04-23 0.87 0.92 0.85 0.86 12.3M
2025-04-22 0.84 0.89 0.84 0.86 12.6M
2025-04-17 0.82 0.87 0.82 0.84 12.2M
2025-04-16 0.83 0.85 0.81 0.82 4.8M
2025-04-15 0.85 0.86 0.81 0.84 3.3M
2025-04-14 0.84 0.88 0.83 0.84 6.4M
2025-04-11 0.81 0.85 0.80 0.84 11.6M
2025-04-10 0.88 0.88 0.80 0.83 23.5M
2025-04-09 0.74 0.85 0.72 0.81 19.2M
2025-04-08 0.76 0.79 0.71 0.77 14.4M
2025-04-07 0.89 0.89 0.72 0.73 17.8M
2025-04-03 0.93 0.94 0.90 0.93 5.1M
2025-04-02 0.94 0.97 0.91 0.92 8.7M
2025-04-01 1.00 1.04 0.94 0.94 7.0M
2025-03-31 1.04 1.04 0.96 1.00 4.5M
2025-03-28 0.95 1.05 0.89 1.04 11.5M
2025-03-27 0.99 1.01 0.95 0.98 8.3M
2025-03-26 1.01 1.03 0.93 0.97 32.3M
2025-03-25 1.06 1.06 1.01 1.01 7.8M
2025-03-24 1.06 1.08 1.03 1.04 7.2M
2025-03-21 1.08 1.11 1.06 1.07 9.3M
2025-03-20 1.17 1.18 1.09 1.09 12.5M
2025-03-19 1.10 1.21 1.10 1.14 12.7M
2025-03-18 1.08 1.14 1.06 1.12 12.0M
2025-03-17 1.12 1.12 1.06 1.06 16.1M
2025-03-14 1.14 1.15 1.11 1.12 5.8M
2025-03-13 1.10 1.16 1.10 1.14 14.1M
2025-03-12 1.10 1.15 1.08 1.10 17.4M
2025-03-11 1.16 1.17 1.08 1.10 27.9M
2025-03-10 1.20 1.22 1.11 1.16 26.7M
2025-03-07 1.33 1.34 1.28 1.29 34.8M
2025-03-06 1.29 1.35 1.29 1.31 36.3M
2025-03-05 1.24 1.32 1.21 1.27 30.6M
2025-03-04 1.26 1.27 1.22 1.23 18.9M
2025-03-03 1.29 1.29 1.25 1.26 27.8M
2025-02-28 1.37 1.37 1.25 1.25 59.8M
2025-02-27 1.40 1.44 1.36 1.37 32.4M
2025-02-26 1.44 1.45 1.40 1.41 34.3M
2025-02-25 1.40 1.52 1.35 1.42 67.2M
2025-02-24 1.46 1.55 1.38 1.41 90.1M
2025-02-21 1.74 1.74 1.57 1.58 120.5M
2025-02-20 1.98 1.98 1.72 1.73 89.5M
2025-02-19 1.87 1.95 1.80 1.93 84.3M
2025-02-18 1.78 1.98 1.74 1.91 235.9M
2025-02-17 1.87 1.93 1.68 1.70 83.4M
2025-02-14 1.67 1.73 1.63 1.73 60.7M
2025-02-13 1.67 1.72 1.63 1.67 22.2M
2025-02-12 1.71 1.73 1.65 1.67 16.0M
2025-02-11 1.78 1.78 1.69 1.69 16.6M
2025-02-10 1.76 1.88 1.73 1.77 37.1M
2025-02-07 1.61 1.75 1.60 1.74 28.7M
2025-02-06 1.56 1.61 1.54 1.60 11.0M
2025-02-05 1.60 1.60 1.54 1.56 8.5M
2025-02-04 1.62 1.65 1.60 1.63 5.3M
2025-02-03 1.62 1.63 1.57 1.60 1.6M
2025-01-28 1.54 1.61 1.52 1.61 1.6M
2025-01-27 1.57 1.61 1.51 1.53 15.9M
2025-01-24 1.59 1.59 1.54 1.57 7.5M
2025-01-23 1.61 1.62 1.55 1.56 12.3M
2025-01-22 1.72 1.72 1.58 1.61 16.7M
2025-01-21 1.67 1.72 1.65 1.70 14.3M
2025-01-20 1.62 1.67 1.62 1.66 15.4M
2025-01-17 1.69 1.69 1.60 1.61 19.5M
2025-01-16 1.70 1.74 1.67 1.69 12.2M
2025-01-15 1.67 1.73 1.62 1.68 16.6M
2025-01-14 1.65 1.74 1.63 1.67 14.4M
2025-01-13 1.70 1.71 1.60 1.66 27.7M
2025-01-10 1.79 1.79 1.65 1.71 20.6M
2025-01-09 1.74 1.82 1.72 1.77 20.4M
2025-01-08 1.92 1.92 1.74 1.74 22.4M
2025-01-07 1.81 1.98 1.79 1.89 60.9M
2025-01-06 2.01 2.01 1.67 1.71 58.1M
2025-01-03 2.15 2.17 1.97 1.97 22.0M
2025-01-02 2.60 2.60 2.10 2.10 33.2M