诺诚健华-B

9969
🏛️ 香港 →
17.55
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
09:30 17.10 17.36 17.08 17.26 157.0K
09:35 17.23 17.35 17.18 17.35 205.0K
09:40 17.28 17.29 17.09 17.10 160.0K
09:45 17.11 17.17 17.11 17.17 38.0K
09:50 17.14 17.19 17.14 17.16 152.0K
09:55 17.12 17.29 17.11 17.29 73.0K
10:00 17.30 17.34 17.28 17.30 174.0K
10:05 17.29 17.43 17.29 17.43 394.0K
10:10 17.41 17.50 17.37 17.43 235.0K
10:15 17.47 17.58 17.47 17.50 180.0K
10:20 17.56 17.62 17.52 17.57 207.0K
10:25 17.57 17.68 17.50 17.50 305.2K
10:30 17.49 17.49 17.42 17.42 84.0K
10:35 17.45 17.45 17.39 17.40 465.0K
10:40 17.38 17.40 17.30 17.32 156.0K
10:45 17.31 17.31 17.20 17.24 246.0K
10:50 17.21 17.30 17.21 17.28 93.0K
10:55 17.26 17.37 17.26 17.35 102.0K
11:00 17.38 17.39 17.33 17.38 168.0K
11:05 17.40 17.42 17.37 17.37 165.0K
11:10 17.40 17.51 17.36 17.51 124.0K
11:15 17.53 17.53 17.40 17.45 246.2K
11:20 17.40 17.41 17.37 17.38 71.0K
11:25 17.35 17.37 17.32 17.34 86.0K
11:30 17.32 17.38 17.29 17.29 98.0K
11:35 17.30 17.31 17.30 17.30 27.0K
11:40 17.32 17.34 17.29 17.29 57.0K
11:45 17.30 17.33 17.30 17.33 30.0K
11:50 17.34 17.38 17.34 17.38 60.0K
11:55 17.42 17.42 17.40 17.40 36.0K
13:00 17.39 17.39 17.30 17.35 72.0K
13:05 17.37 17.38 17.27 17.30 148.0K
13:10 17.28 17.34 17.20 17.21 201.0K
13:15 17.24 17.44 17.21 17.42 151.0K
13:20 17.43 17.52 17.43 17.49 230.0K
13:25 17.48 17.56 17.48 17.55 243.0K
13:30 17.56 17.56 17.49 17.52 275.0K
13:35 17.51 17.51 17.36 17.36 199.0K
13:40 17.37 17.47 17.37 17.47 121.6K
13:45 17.46 17.48 17.39 17.39 115.0K
13:50 17.45 17.45 17.38 17.40 57.0K
13:55 17.39 17.43 17.39 17.43 132.0K
14:00 17.44 17.45 17.44 17.45 69.0K
14:05 17.46 17.47 17.39 17.43 159.0K
14:10 17.38 17.39 17.33 17.34 64.0K
14:15 17.39 17.45 17.36 17.45 96.0K
14:20 17.42 17.44 17.41 17.43 107.0K
14:25 17.42 17.42 17.38 17.40 75.0K
14:30 17.39 17.48 17.39 17.48 161.0K
14:35 17.50 17.58 17.50 17.51 376.0K
14:40 17.50 17.50 17.46 17.49 84.0K
14:45 17.50 17.50 17.44 17.44 151.0K
14:50 17.43 17.47 17.37 17.40 147.0K
14:55 17.39 17.43 17.37 17.43 90.0K
15:00 17.44 17.46 17.43 17.46 73.0K
15:05 17.45 17.46 17.44 17.45 49.0K
15:10 17.44 17.44 17.41 17.42 51.0K
15:15 17.41 17.44 17.35 17.35 123.0K
15:20 17.35 17.35 17.30 17.30 120.0K
15:25 17.31 17.31 17.30 17.30 119.0K
15:30 17.31 17.31 17.30 17.31 237.0K
15:35 17.30 17.31 17.30 17.30 122.0K
15:40 17.31 17.32 17.30 17.30 552.0K
15:45 17.31 17.31 17.30 17.31 338.0K
15:50 17.32 17.41 17.32 17.38 414.0K
15:55 17.37 17.39 17.31 17.31 266.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 17.33 18.04 17.24 17.55 14.9M
2025-09-25 17.54 18.10 17.26 17.70 11.8M
2025-09-24 17.04 17.68 17.04 17.31 10.6M
2025-09-23 17.50 17.50 16.80 17.14 13.3M
2025-09-22 16.96 17.67 16.30 17.56 17.7M
2025-09-19 16.86 17.01 16.30 16.44 11.3M
2025-09-18 16.74 17.10 16.37 16.86 12.7M
2025-09-17 17.16 17.26 16.30 16.53 23.5M
2025-09-16 17.81 17.81 16.58 17.15 23.7M
2025-09-15 18.90 18.98 17.57 17.81 22.4M
2025-09-12 16.90 19.67 16.90 19.19 42.5M
2025-09-11 16.54 17.14 15.18 16.82 46.9M
2025-09-10 17.15 17.96 17.15 17.37 12.5M
2025-09-09 17.94 18.26 16.93 17.16 18.2M
2025-09-08 17.71 18.15 17.26 17.93 12.9M
2025-09-05 17.70 17.98 17.08 17.70 19.6M
2025-09-04 18.46 18.71 17.25 17.43 13.0M
2025-09-03 17.30 18.67 17.30 18.46 23.2M
2025-09-02 17.50 17.90 17.00 17.30 14.0M
2025-09-01 17.08 17.77 16.61 17.45 16.9M
2025-08-29 16.99 17.49 16.61 16.90 23.5M
2025-08-28 16.77 16.97 15.97 16.86 24.3M
2025-08-27 17.61 17.74 16.58 16.81 28.8M
2025-08-26 18.08 18.48 17.20 17.61 26.9M
2025-08-25 18.90 19.26 17.44 18.02 32.4M
2025-08-22 19.05 19.19 18.56 19.01 9.3M
2025-08-21 18.80 19.20 18.44 19.05 8.2M
2025-08-20 19.88 19.88 18.00 18.78 20.9M
2025-08-19 20.36 20.62 19.24 19.86 18.1M
2025-08-18 19.39 20.44 19.25 20.00 21.7M
2025-08-15 18.41 19.78 18.00 19.60 27.9M
2025-08-14 18.05 18.85 17.97 18.41 11.0M
2025-08-13 17.40 18.44 17.31 18.00 11.9M
2025-08-12 17.60 17.96 17.06 17.27 11.4M
2025-08-11 17.29 17.76 16.94 17.61 14.1M
2025-08-08 17.85 17.85 17.00 17.42 15.0M
2025-08-07 18.88 18.88 17.12 17.64 26.6M
2025-08-06 19.31 19.93 18.85 19.00 15.2M
2025-08-05 17.98 19.27 17.98 19.24 22.5M
2025-08-04 17.40 18.11 17.15 17.85 9.3M
2025-08-01 17.74 18.40 17.34 17.58 10.5M
2025-07-31 18.14 18.82 17.80 18.02 9.3M
2025-07-30 18.84 19.20 17.76 18.24 18.5M
2025-07-29 18.38 19.06 18.04 18.84 18.2M
2025-07-28 17.80 18.36 17.30 18.20 15.3M
2025-07-25 18.00 18.16 17.34 17.74 11.5M
2025-07-24 17.78 18.30 17.60 17.94 9.4M
2025-07-23 18.42 18.44 17.42 17.78 25.7M
2025-07-22 18.26 19.48 17.90 18.44 16.0M
2025-07-21 18.66 18.82 17.92 18.18 14.7M
2025-07-18 18.52 19.00 18.04 18.66 17.2M
2025-07-17 17.80 18.48 17.44 18.24 22.6M
2025-07-16 17.56 18.14 17.30 17.86 17.4M
2025-07-15 16.78 17.84 16.36 17.46 30.7M
2025-07-14 15.96 16.48 15.58 16.40 25.6M
2025-07-11 13.90 16.30 13.74 15.96 64.7M
2025-07-10 13.52 14.14 13.38 13.84 16.6M
2025-07-09 13.12 13.66 12.74 13.54 17.5M
2025-07-08 13.20 13.46 12.82 12.98 9.1M
2025-07-07 13.70 13.90 13.00 13.10 15.8M
2025-07-04 13.30 13.90 12.96 13.72 13.8M
2025-07-03 12.96 13.70 12.76 13.30 18.8M
2025-07-02 13.50 13.70 12.60 12.96 18.2M
2025-06-30 13.32 13.44 12.72 13.10 15.9M
2025-06-27 13.58 13.68 12.86 13.30 13.3M
2025-06-26 13.70 13.70 13.00 13.38 15.5M
2025-06-25 13.52 14.10 13.40 13.76 15.4M
2025-06-24 13.30 13.66 12.88 13.52 15.1M
2025-06-23 12.84 13.24 12.40 13.10 16.8M
2025-06-20 12.94 13.02 12.58 12.94 20.5M
2025-06-19 13.40 13.84 12.56 12.94 20.8M
2025-06-18 13.44 13.62 13.10 13.28 14.1M
2025-06-17 14.80 15.18 13.14 13.44 38.1M
2025-06-16 14.46 15.10 14.00 14.54 32.1M
2025-06-13 13.56 14.60 13.10 14.36 46.2M
2025-06-12 12.86 13.90 12.86 13.46 36.7M
2025-06-11 13.18 13.44 12.78 12.96 24.9M
2025-06-10 13.38 13.80 13.02 13.28 32.9M
2025-06-09 11.88 13.72 11.88 13.16 39.5M
2025-06-06 11.44 11.86 11.12 11.78 12.5M
2025-06-05 11.88 12.18 11.36 11.44 19.2M
2025-06-04 11.20 11.84 11.16 11.74 21.4M
2025-06-03 11.20 11.40 10.82 11.04 10.8M
2025-06-02 11.26 11.26 10.66 11.08 2.7M
2025-05-30 10.98 11.50 10.80 11.26 18.4M
2025-05-29 10.48 11.00 10.30 10.84 12.1M
2025-05-28 10.40 10.48 10.08 10.40 5.3M
2025-05-27 10.40 10.70 10.06 10.40 11.2M
2025-05-26 10.58 10.80 10.18 10.34 9.6M
2025-05-23 11.20 11.28 10.42 10.60 20.2M
2025-05-22 11.20 11.32 10.56 10.96 23.5M
2025-05-21 10.80 11.30 10.56 10.98 25.4M
2025-05-20 10.38 11.08 10.38 10.60 19.3M
2025-05-19 10.00 10.46 10.00 10.20 11.1M
2025-05-16 9.66 10.08 9.60 9.92 6.9M
2025-05-15 9.45 9.92 9.30 9.67 9.1M
2025-05-14 10.44 10.44 9.00 9.40 22.5M
2025-05-13 9.92 9.98 9.47 9.50 7.8M
2025-05-12 8.91 9.60 8.86 9.52 12.6M
2025-05-09 9.63 9.87 9.54 9.65 4.2M
2025-05-08 9.57 9.71 9.46 9.64 6.2M
2025-05-07 9.95 10.00 9.42 9.55 12.5M
2025-05-06 10.76 10.84 9.66 9.91 13.2M
2025-05-02 10.24 10.60 9.92 10.44 2.0M
2025-04-30 9.76 10.38 9.64 10.16 15.1M
2025-04-29 9.80 10.04 9.61 9.82 11.1M
2025-04-28 9.80 10.04 9.57 9.72 18.0M
2025-04-25 10.66 10.76 9.98 10.14 12.2M
2025-04-24 10.58 10.82 10.18 10.52 17.4M
2025-04-23 10.56 10.96 9.50 10.36 19.0M
2025-04-22 9.12 10.84 9.12 10.50 58.2M
2025-04-17 8.27 9.00 8.25 8.83 19.2M
2025-04-16 8.41 8.44 8.09 8.27 7.1M
2025-04-15 8.60 8.92 8.34 8.52 7.0M
2025-04-14 8.60 8.91 8.48 8.64 14.5M
2025-04-11 8.27 8.55 8.21 8.42 7.8M
2025-04-10 8.06 8.57 8.06 8.27 9.8M
2025-04-09 7.34 8.03 6.89 7.91 14.1M
2025-04-08 7.90 7.99 7.27 7.68 14.4M
2025-04-07 8.55 8.55 7.50 7.66 21.5M
2025-04-03 9.23 9.85 9.04 9.45 13.5M
2025-04-02 9.62 9.85 9.28 9.37 10.9M
2025-04-01 9.14 9.96 9.11 9.64 17.1M
2025-03-31 9.25 9.43 8.81 9.14 8.4M
2025-03-28 8.92 9.73 8.88 9.25 13.5M
2025-03-27 8.41 9.02 8.15 8.92 13.6M
2025-03-26 8.50 8.58 8.22 8.38 4.6M
2025-03-25 8.57 8.66 8.35 8.45 4.1M
2025-03-24 8.37 8.72 8.34 8.52 6.2M
2025-03-21 8.89 8.90 8.32 8.32 15.3M
2025-03-20 9.16 9.16 8.88 8.97 4.2M
2025-03-19 8.96 9.20 8.82 9.09 6.9M
2025-03-18 9.30 9.30 8.94 9.00 6.3M
2025-03-17 8.89 9.05 8.62 9.05 5.8M
2025-03-14 8.86 8.97 8.55 8.90 12.8M
2025-03-13 8.61 8.98 8.49 8.73 8.1M
2025-03-12 9.11 9.20 8.61 8.78 10.9M
2025-03-11 9.10 9.38 8.90 9.11 10.1M
2025-03-10 10.04 10.20 9.07 9.30 13.0M
2025-03-07 9.70 10.06 9.48 9.75 8.9M
2025-03-06 9.50 9.99 9.50 9.67 11.1M
2025-03-05 9.53 10.12 9.21 9.50 13.6M
2025-03-04 9.33 9.52 8.99 9.44 9.5M
2025-03-03 9.26 9.70 8.97 9.33 19.0M
2025-02-28 9.57 9.91 9.05 9.21 25.0M
2025-02-27 9.03 10.02 8.90 9.69 47.2M
2025-02-26 7.90 9.16 7.79 8.96 32.5M
2025-02-25 7.53 8.02 7.41 7.89 14.9M
2025-02-24 7.70 7.96 7.41 7.76 13.3M
2025-02-21 7.46 7.66 7.29 7.56 12.4M
2025-02-20 7.28 7.39 7.06 7.35 13.1M
2025-02-19 7.30 7.67 7.17 7.28 21.5M
2025-02-18 6.60 7.25 6.51 7.22 29.1M
2025-02-17 6.60 6.69 6.24 6.50 9.8M
2025-02-14 5.70 6.59 5.70 6.54 15.0M
2025-02-13 5.89 5.96 5.69 5.70 3.2M
2025-02-12 5.68 5.90 5.65 5.84 5.7M
2025-02-11 5.91 5.91 5.67 5.67 1.9M
2025-02-10 5.80 6.07 5.76 5.91 3.9M
2025-02-07 5.85 5.87 5.68 5.73 3.4M
2025-02-06 5.50 5.79 5.47 5.76 3.6M
2025-02-05 5.57 5.59 5.36 5.47 3.2M
2025-02-04 5.39 5.54 5.39 5.51 0.6M
2025-02-03 5.53 5.57 5.34 5.57 0.5M
2025-01-28 5.69 5.69 5.53 5.53 0.2M
2025-01-27 5.71 5.79 5.66 5.69 1.1M
2025-01-24 5.61 5.82 5.58 5.68 3.0M
2025-01-23 5.77 5.86 5.56 5.63 2.9M
2025-01-22 5.80 5.80 5.59 5.74 3.8M
2025-01-21 5.78 6.00 5.66 5.79 5.7M
2025-01-20 5.55 5.86 5.52 5.64 6.3M
2025-01-17 5.38 5.60 5.29 5.45 6.5M
2025-01-16 5.25 5.37 5.13 5.25 6.2M
2025-01-15 5.39 5.39 5.22 5.25 1.8M
2025-01-14 5.22 5.36 5.20 5.36 2.9M
2025-01-13 5.26 5.26 5.02 5.18 4.2M
2025-01-10 5.30 5.33 5.17 5.18 2.1M
2025-01-09 5.27 5.36 5.22 5.27 2.2M
2025-01-08 5.53 5.53 5.28 5.31 3.9M
2025-01-07 5.49 5.57 5.38 5.50 1.9M
2025-01-06 5.60 5.73 5.44 5.52 2.5M
2025-01-03 5.80 5.80 5.50 5.60 4.0M
2025-01-02 6.12 6.12 5.63 5.69 4.6M