彩虹新能源

0438
🏛️ 香港 →
2.39
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
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
2021-12-31 21.00 21.50 20.95 21.35 0.0M
2021-12-30 20.65 20.90 20.50 20.55 0.0M
2021-12-29 20.80 21.40 20.60 20.60 0.1M
2021-12-28 21.20 21.20 20.30 20.50 0.1M
2021-12-24 21.15 21.50 21.00 21.40 0.0M
2021-12-23 21.50 21.50 20.75 21.15 0.0M
2021-12-22 21.60 21.60 20.80 21.40 0.0M
2021-12-21 20.40 21.50 20.15 21.50 0.1M
2021-12-20 21.55 21.55 20.30 20.45 0.2M
2021-12-17 21.90 22.20 21.90 21.90 0.0M
2021-12-16 22.25 22.50 21.70 22.45 0.0M
2021-12-15 23.90 23.95 21.85 22.50 0.1M
2021-12-14 23.50 23.50 22.60 23.00 0.1M
2021-12-13 22.30 23.50 21.65 23.50 0.3M
2021-12-10 21.55 22.15 20.80 21.85 0.2M
2021-12-09 20.75 21.75 20.75 21.55 0.1M
2021-12-08 20.15 20.70 20.15 20.35 0.0M
2021-12-07 20.15 20.50 20.05 20.15 0.1M
2021-12-06 20.45 21.05 20.00 20.10 0.1M
2021-12-03 21.45 21.45 20.50 21.15 0.0M
2021-12-02 20.65 21.35 20.50 21.15 0.2M
2021-12-01 21.00 21.50 20.65 20.65 0.0M
2021-11-30 20.30 21.50 20.25 21.00 0.3M
2021-11-29 20.10 20.50 19.80 19.96 0.2M
2021-11-26 20.70 21.20 20.30 20.65 0.1M
2021-11-25 20.15 21.25 20.00 21.05 0.1M
2021-11-24 20.10 20.95 20.00 20.45 0.1M
2021-11-23 20.55 20.60 20.05 20.15 0.1M
2021-11-22 21.05 21.20 20.05 20.70 0.3M
2021-11-19 21.80 22.30 21.25 21.40 0.2M
2021-11-18 20.70 22.60 20.50 22.35 0.4M
2021-11-17 21.00 21.55 20.45 21.15 0.1M
2021-11-16 20.65 21.10 20.60 21.10 0.1M
2021-11-15 20.80 21.10 20.45 20.95 0.1M
2021-11-12 20.50 21.00 20.15 20.70 0.3M
2021-11-11 19.98 20.55 19.88 20.35 0.1M
2021-11-10 20.50 20.95 19.40 19.76 0.2M
2021-11-09 21.20 21.70 20.45 20.85 0.2M
2021-11-08 19.58 20.30 19.56 20.00 0.2M
2021-11-05 21.20 21.20 19.98 19.98 0.2M
2021-11-04 22.10 22.60 20.95 21.45 0.2M
2021-11-03 23.00 23.55 21.65 21.65 0.2M
2021-11-02 23.85 23.85 22.10 23.00 0.1M
2021-11-01 23.40 24.05 22.70 23.00 0.1M
2021-10-29 24.30 24.30 23.00 23.40 0.2M
2021-10-28 23.55 23.95 23.10 23.70 0.2M
2021-10-27 23.00 23.30 22.30 22.80 0.1M
2021-10-26 23.70 24.10 23.05 23.55 0.2M
2021-10-25 24.90 24.90 23.50 23.70 0.4M
2021-10-22 24.85 25.25 24.30 24.90 0.1M
2021-10-21 25.80 25.85 24.60 24.85 0.1M
2021-10-20 26.20 27.50 25.45 25.80 0.2M
2021-10-19 24.55 26.30 24.00 26.20 0.3M
2021-10-18 25.00 25.00 23.45 24.55 0.1M
2021-10-15 24.50 24.60 23.10 24.45 0.1M
2021-10-12 24.50 24.50 23.00 23.55 0.1M
2021-10-11 23.65 24.50 23.60 24.35 0.1M
2021-10-08 25.40 25.40 22.85 23.40 0.2M
2021-10-07 23.95 24.70 23.45 24.30 0.2M
2021-10-06 24.50 24.50 23.60 23.95 0.2M
2021-10-05 24.70 25.60 24.00 24.50 0.1M
2021-10-04 25.25 25.45 24.10 25.00 0.1M
2021-09-30 24.65 25.65 24.60 25.30 0.0M
2021-09-29 25.50 25.50 24.45 24.80 0.2M
2021-09-28 25.10 26.35 24.80 25.75 0.2M
2021-09-27 27.00 27.00 25.00 25.25 0.2M
2021-09-24 27.60 27.70 26.70 26.80 0.1M
2021-09-23 28.40 29.60 26.60 28.00 0.5M
2021-09-21 28.00 28.20 27.40 28.15 0.1M
2021-09-20 28.60 28.60 26.45 28.00 0.2M
2021-09-17 27.75 28.85 27.55 28.60 0.2M
2021-09-16 29.85 30.30 27.40 27.75 0.3M
2021-09-15 29.15 31.45 28.95 29.60 0.2M
2021-09-14 29.80 30.50 29.00 29.50 0.1M
2021-09-13 30.85 30.85 29.55 30.25 0.2M
2021-09-10 31.60 32.00 31.00 31.50 0.1M
2021-09-09 32.05 32.50 30.80 31.00 0.2M
2021-09-08 33.40 33.50 32.10 32.25 0.2M
2021-09-07 33.40 33.50 32.10 33.40 0.2M
2021-09-06 33.15 33.50 31.00 33.40 0.4M
2021-09-03 34.20 34.60 32.95 33.20 0.3M
2021-09-02 32.60 34.35 32.60 34.00 0.3M
2021-09-01 34.30 35.35 32.15 32.20 0.3M
2021-08-31 33.00 35.15 32.95 34.30 0.9M
2021-08-30 30.85 33.15 30.85 33.00 0.7M
2021-08-27 30.25 31.65 30.05 30.60 0.4M
2021-08-26 31.05 31.05 29.00 29.70 0.3M
2021-08-25 29.60 31.20 28.65 31.00 0.3M
2021-08-24 28.70 29.70 28.70 29.10 0.1M
2021-08-23 28.50 29.30 28.30 28.50 0.2M
2021-08-20 29.80 29.80 27.50 28.00 0.2M
2021-08-19 31.00 31.00 29.40 30.00 0.2M
2021-08-18 29.00 31.25 29.00 30.45 0.3M
2021-08-17 29.85 30.30 28.00 28.80 0.3M
2021-08-16 30.50 31.00 29.45 30.30 0.3M
2021-08-13 32.25 33.05 31.00 31.00 0.4M
2021-08-12 33.75 34.20 32.50 32.55 0.4M
2021-08-11 34.40 34.75 33.10 33.75 0.2M
2021-08-10 36.50 36.60 33.80 34.00 0.4M
2021-08-09 33.50 37.00 33.50 36.30 0.8M
2021-08-06 35.10 35.30 32.55 33.40 0.6M
2021-08-05 35.45 36.20 34.60 35.35 0.4M
2021-08-04 35.15 36.15 34.60 35.60 0.5M
2021-08-03 33.75 36.20 33.25 35.05 1.2M
2021-08-02 33.25 35.45 32.85 33.80 1.3M
2021-07-30 28.75 33.60 27.80 33.00 1.9M
2021-07-29 25.90 28.80 25.50 28.80 1.1M
2021-07-28 25.60 25.95 24.50 25.10 0.3M
2021-07-27 27.90 28.50 24.45 25.50 0.7M
2021-07-26 26.80 28.50 25.95 28.15 0.8M
2021-07-23 27.45 27.70 26.60 27.10 0.3M
2021-07-22 26.80 27.75 26.25 27.60 0.5M
2021-07-21 23.90 26.30 23.90 26.30 0.4M
2021-07-20 24.70 24.80 23.80 23.85 0.3M
2021-07-19 25.50 26.00 24.70 24.80 0.2M
2021-07-16 26.60 26.65 25.30 25.60 0.3M
2021-07-15 26.80 27.50 25.85 26.60 0.4M
2021-07-14 28.85 28.85 26.40 27.15 0.5M
2021-07-13 27.60 29.00 26.35 28.85 1.2M
2021-07-12 24.40 27.20 23.75 27.10 0.7M
2021-07-09 24.00 24.90 23.50 24.40 0.2M
2021-07-08 25.90 26.00 24.00 24.10 0.4M
2021-07-07 26.80 26.80 24.15 26.10 0.3M
2021-07-06 27.20 27.20 24.85 26.00 0.2M
2021-07-05 26.50 27.20 25.60 26.00 0.2M
2021-07-02 28.10 28.15 25.60 26.35 0.4M
2021-06-30 26.00 28.90 26.00 28.10 0.9M
2021-06-29 25.00 26.50 24.10 26.35 0.9M
2021-06-28 25.00 25.10 23.75 24.60 0.1M
2021-06-25 24.25 24.65 23.95 24.60 0.1M
2021-06-24 24.50 24.50 24.00 24.45 0.1M
2021-06-23 25.40 25.40 23.55 24.05 0.5M
2021-06-22 24.45 25.40 24.45 25.00 0.2M
2021-06-21 23.95 25.00 23.95 24.35 0.1M
2021-06-18 23.75 25.10 23.20 24.65 0.4M
2021-06-17 24.15 25.00 23.20 23.70 0.2M
2021-06-16 24.35 25.40 23.70 25.20 0.2M
2021-06-15 25.55 25.85 24.65 24.80 0.1M
2021-06-11 26.50 26.50 24.80 25.50 0.2M
2021-06-10 25.25 26.70 25.25 26.45 0.1M
2021-06-09 24.50 25.70 24.30 25.20 0.1M
2021-06-08 25.45 25.80 23.65 24.35 0.2M
2021-06-07 25.60 26.30 25.20 25.90 0.1M
2021-06-04 26.10 26.40 25.30 26.00 0.2M
2021-06-03 26.20 26.60 25.55 25.95 0.2M
2021-06-02 25.90 26.15 25.60 25.65 0.1M
2021-06-01 24.05 26.00 24.05 25.90 0.3M
2021-05-31 24.85 25.25 24.15 24.80 0.4M
2021-05-28 24.25 25.20 24.25 24.80 0.4M
2021-05-27 23.45 24.65 23.00 24.25 0.4M
2021-05-26 23.30 23.75 22.50 23.65 0.4M
2021-05-25 23.15 23.75 22.20 23.30 0.3M
2021-05-24 23.00 23.15 22.55 23.15 0.1M
2021-05-21 22.95 23.40 22.65 23.15 0.2M
2021-05-20 23.05 23.40 22.50 22.95 0.2M
2021-05-18 22.40 23.35 22.40 23.05 0.1M
2021-05-17 21.60 22.70 21.50 22.35 0.2M
2021-05-14 23.30 23.30 21.50 21.60 0.2M
2021-05-13 22.90 23.75 21.70 23.30 0.5M
2021-05-12 23.40 23.60 22.25 22.90 0.1M
2021-05-11 23.50 23.85 23.00 23.80 0.2M
2021-05-10 24.05 24.30 23.65 24.15 0.2M
2021-05-07 24.30 25.00 23.60 24.05 0.3M
2021-05-06 25.30 25.45 24.15 24.75 0.2M
2021-05-05 25.90 26.50 25.40 25.65 0.2M
2021-05-04 26.10 26.70 25.30 25.90 0.2M
2021-05-03 25.85 26.30 25.20 26.10 0.1M
2021-04-30 25.85 26.80 24.90 26.80 0.4M
2021-04-29 26.60 27.25 25.90 26.40 0.3M
2021-04-28 25.85 27.25 25.40 26.65 0.4M
2021-04-27 26.10 27.35 25.80 26.35 0.3M
2021-04-26 27.50 27.50 26.35 26.60 0.5M
2021-04-23 23.95 28.20 23.95 27.50 1.3M
2021-04-22 25.50 25.50 23.60 23.95 0.5M
2021-04-21 26.50 26.65 25.20 25.45 0.3M
2021-04-20 27.10 27.65 27.00 27.25 0.1M
2021-04-19 27.15 27.80 26.95 27.55 0.1M
2021-04-16 28.25 28.25 26.95 27.50 0.2M
2021-04-15 27.95 28.50 27.20 28.40 0.2M
2021-04-14 27.70 28.70 27.50 28.50 0.5M
2021-04-13 25.95 28.10 25.95 27.90 0.7M
2021-04-12 26.50 26.50 24.70 26.15 0.6M
2021-04-09 26.00 26.80 24.80 26.50 0.5M
2021-04-08 25.05 26.35 24.40 25.30 0.6M
2021-04-07 23.80 26.20 22.60 25.95 0.7M
2021-04-01 23.40 23.65 22.10 23.55 0.7M
2021-03-31 23.00 23.85 22.40 22.90 0.5M
2021-03-30 25.00 25.00 22.40 22.80 1.0M
2021-03-29 28.20 28.20 23.60 25.00 1.8M
2021-03-26 28.00 28.20 26.60 27.60 0.5M
2021-03-25 27.20 27.80 25.80 26.60 0.4M
2021-03-24 29.60 30.00 27.20 27.40 0.6M
2021-03-23 31.20 31.20 28.80 29.60 0.4M
2021-03-22 30.60 31.80 30.40 30.80 0.3M
2021-03-19 31.60 31.60 29.40 30.60 0.5M
2021-03-18 33.00 33.20 31.20 31.60 0.7M
2021-03-17 32.20 33.00 31.40 32.80 0.7M
2021-03-16 31.80 32.20 30.00 32.00 0.4M
2021-03-15 32.40 33.80 31.20 31.60 0.8M
2021-03-12 30.60 34.00 29.40 31.20 2.4M
2021-03-11 25.60 30.20 25.60 29.60 2.0M
2021-03-10 28.00 28.40 25.60 25.60 1.0M
2021-03-09 26.20 28.60 24.80 26.00 1.3M
2021-03-08 32.00 33.00 26.20 26.60 1.4M
2021-03-05 32.60 33.80 30.00 31.80 0.9M
2021-03-04 37.00 37.20 33.20 34.40 0.9M
2021-03-03 37.20 38.60 35.80 37.20 0.9M
2021-03-02 41.60 41.80 36.60 36.60 1.0M
2021-03-01 37.80 39.60 36.80 39.60 1.0M
2021-02-26 37.40 38.60 35.40 36.40 1.8M
2021-02-25 44.00 44.60 39.20 39.60 2.2M
2021-02-24 45.00 45.60 37.80 40.20 1.8M
2021-02-23 43.60 46.60 43.60 44.00 1.3M
2021-02-22 48.00 48.20 42.60 43.00 1.2M
2021-02-19 47.80 51.00 45.60 46.80 1.1M
2021-02-18 53.60 55.40 46.00 48.60 1.7M
2021-02-17 49.60 56.00 48.40 53.00 2.2M
2021-02-16 45.80 52.40 44.20 48.80 2.5M
2021-02-11 46.00 47.40 44.40 45.80 0.7M
2021-02-10 44.20 48.00 42.40 46.00 3.1M
2021-02-09 37.00 44.00 36.80 44.00 3.3M
2021-02-08 38.80 39.00 35.00 36.60 2.9M
2021-02-05 40.00 41.60 38.00 38.40 3.3M
2021-02-04 42.40 46.60 40.40 41.00 3.2M
2021-02-03 46.20 47.00 41.60 42.20 3.9M
2021-02-02 36.40 43.80 36.40 41.80 5.6M
2021-02-01 38.80 39.80 35.20 36.00 2.0M
2021-01-29 40.80 43.80 35.60 38.00 4.5M
2021-01-28 45.60 49.60 37.60 39.00 5.7M
2021-01-27 35.80 52.60 33.80 52.60 9.3M
2021-01-26 35.00 36.20 33.40 35.80 1.3M
2021-01-25 34.40 38.40 33.00 34.80 3.6M
2021-01-22 33.20 34.80 32.60 33.80 1.3M
2021-01-21 33.40 34.00 31.60 32.60 1.3M
2021-01-20 35.00 37.00 32.60 32.80 2.5M
2021-01-19 35.60 37.20 33.80 34.20 1.1M
2021-01-18 35.60 35.80 32.80 35.20 1.5M
2021-01-15 36.00 36.40 33.20 35.60 0.7M
2021-01-14 35.00 36.00 32.40 35.40 1.8M
2021-01-13 38.00 40.00 34.80 34.80 2.4M
2021-01-12 35.20 39.60 33.40 37.00 2.0M
2021-01-11 31.20 36.80 30.60 36.40 4.6M
2021-01-08 28.80 32.40 28.60 30.20 2.4M
2021-01-07 24.20 30.00 23.40 28.20 2.2M
2021-01-06 24.00 25.20 22.80 23.40 0.7M
2021-01-05 27.20 27.20 23.60 23.60 1.2M
2021-01-04 22.00 27.40 22.00 25.80 1.8M