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
2023-12-29 2.57 2.57 2.56 2.56 0.0M
2023-12-28 2.57 2.68 2.52 2.55 0.1M
2023-12-27 2.43 2.43 2.33 2.37 0.0M
2023-12-22 2.58 2.58 2.58 2.58 0.0M
2023-12-21 2.38 2.58 2.38 2.58 0.1M
2023-12-20 2.25 2.33 2.21 2.33 0.0M
2023-12-19 2.32 2.38 2.31 2.31 0.1M
2023-12-18 2.51 2.51 2.29 2.31 0.2M
2023-12-15 2.60 2.62 2.60 2.60 0.0M
2023-12-14 2.65 2.77 2.60 2.62 0.0M
2023-12-13 2.69 2.71 2.61 2.69 0.1M
2023-12-12 2.62 2.66 2.53 2.69 0.1M
2023-12-11 2.63 2.63 2.59 2.61 0.0M
2023-12-08 2.63 2.63 2.63 2.63 0.0M
2023-12-07 2.63 2.69 2.62 2.62 0.0M
2023-12-06 2.61 2.61 2.58 2.59 0.1M
2023-12-05 2.62 2.67 2.62 2.65 0.1M
2023-12-04 2.66 2.66 2.66 2.66 0.0M
2023-12-01 2.71 2.78 2.70 2.68 0.1M
2023-11-30 2.77 2.86 2.61 2.72 0.0M
2023-11-29 2.78 2.78 2.78 2.78 0.0M
2023-11-28 2.78 2.78 2.78 2.78 0.0M
2023-11-27 2.62 2.80 2.62 2.80 0.0M
2023-11-24 2.75 2.78 2.67 2.79 0.0M
2023-11-23 2.66 2.83 2.66 2.83 0.0M
2023-11-22 2.60 2.88 2.60 2.83 0.1M
2023-11-21 2.91 2.91 2.68 2.70 0.0M
2023-11-20 2.79 2.79 2.60 2.69 0.1M
2023-11-17 2.79 2.79 2.79 2.79 0.0M
2023-11-16 2.88 2.88 2.78 2.81 0.0M
2023-11-15 2.88 2.88 2.85 2.85 0.0M
2023-11-14 2.70 2.83 2.69 2.83 0.1M
2023-11-13 2.75 2.75 2.75 2.75 0.0M
2023-11-10 2.80 2.89 2.79 2.82 0.0M
2023-11-09 2.81 2.90 2.71 2.90 0.1M
2023-11-08 2.85 2.85 2.85 2.85 0.0M
2023-11-07 3.05 3.05 2.85 2.85 0.0M
2023-11-06 2.90 3.01 2.84 3.00 0.1M
2023-11-03 2.71 3.01 2.71 2.90 0.1M
2023-11-02 2.72 2.91 2.70 2.91 0.1M
2023-11-01 2.85 2.87 2.75 2.76 0.1M
2023-10-31 2.95 2.95 2.79 2.86 0.0M
2023-10-30 2.93 2.93 2.92 2.92 0.0M
2023-10-27 3.00 3.00 2.78 2.87 0.1M
2023-10-26 2.95 2.95 2.82 2.91 0.0M
2023-10-25 3.01 3.01 2.95 2.95 0.0M
2023-10-24 2.96 2.96 2.96 2.95 0.0M
2023-10-20 2.82 2.98 2.81 2.96 0.0M
2023-10-19 2.95 2.97 2.87 2.96 0.1M
2023-10-18 2.94 2.94 2.92 2.94 0.1M
2023-10-17 2.92 3.05 2.92 3.00 0.0M
2023-10-16 3.00 3.02 2.95 3.02 0.0M
2023-10-13 3.04 3.04 2.95 2.95 0.0M
2023-10-12 3.16 3.20 3.03 3.03 0.1M
2023-10-11 3.13 3.14 2.97 3.05 0.0M
2023-10-10 3.08 3.09 3.05 3.06 0.0M
2023-10-09 3.08 3.08 3.06 3.08 0.0M
2023-10-06 2.96 3.05 2.96 3.04 0.0M
2023-10-05 2.96 3.04 2.96 2.96 0.1M
2023-10-04 3.00 3.00 3.00 3.00 0.0M
2023-10-03 3.03 3.14 2.97 2.99 0.1M
2023-09-29 3.24 3.26 3.24 3.17 0.0M
2023-09-28 3.12 3.26 3.11 3.24 0.0M
2023-09-27 3.35 3.41 3.20 3.20 0.0M
2023-09-26 3.20 3.33 3.13 3.29 0.1M
2023-09-25 3.26 3.29 3.20 3.20 0.1M
2023-09-22 3.22 3.55 3.21 3.28 0.0M
2023-09-21 3.23 3.39 3.23 3.39 0.0M
2023-09-20 3.32 3.45 3.29 3.40 0.1M
2023-09-19 3.50 3.50 3.38 3.38 0.1M
2023-09-18 3.45 3.52 3.43 3.50 0.0M
2023-09-15 3.56 3.63 3.42 3.45 0.2M
2023-09-14 3.58 3.63 3.54 3.60 0.1M
2023-09-13 3.61 3.61 3.55 3.59 0.0M
2023-09-12 3.63 3.70 3.61 3.61 0.0M
2023-09-11 3.69 3.87 3.51 3.60 0.1M
2023-09-07 3.68 3.70 3.68 3.68 0.0M
2023-09-06 3.77 3.83 3.60 3.83 0.1M
2023-09-05 3.76 3.84 3.75 3.77 0.1M
2023-09-04 3.85 3.85 3.70 3.84 0.3M
2023-08-31 3.91 4.02 3.75 3.84 0.1M
2023-08-30 3.93 3.98 3.88 3.90 0.1M
2023-08-29 3.92 4.12 3.83 3.93 0.0M
2023-08-28 4.57 4.57 3.91 3.98 0.3M
2023-08-25 3.76 4.35 3.76 4.35 0.6M
2023-08-24 4.30 4.30 3.70 3.71 1.0M
2023-08-23 5.72 5.72 4.41 4.50 0.5M
2023-08-22 6.03 6.04 5.75 5.89 0.1M
2023-08-21 5.81 6.44 5.80 6.26 0.1M
2023-08-18 6.21 6.21 5.99 6.17 0.1M
2023-08-17 6.15 6.23 5.87 6.21 0.1M
2023-08-16 6.10 6.20 5.86 6.12 0.0M
2023-08-15 6.04 6.22 6.04 6.22 0.0M
2023-08-14 6.09 6.09 5.84 6.04 0.0M
2023-08-11 6.80 6.80 6.01 6.09 0.4M
2023-08-10 6.80 7.05 6.80 6.84 0.2M
2023-08-09 7.09 7.20 7.05 7.20 0.0M
2023-08-08 7.12 7.12 7.01 7.09 0.0M
2023-08-07 7.51 7.51 7.31 7.31 0.0M
2023-08-04 7.52 7.58 7.43 7.43 0.0M
2023-08-03 7.54 7.65 7.53 7.65 0.0M
2023-08-02 7.71 7.71 7.71 7.71 0.0M
2023-08-01 7.71 7.75 7.51 7.75 0.0M
2023-07-31 7.70 7.90 7.70 7.71 0.1M
2023-07-28 7.63 7.76 7.61 7.70 0.1M
2023-07-27 7.64 7.82 7.60 7.63 0.1M
2023-07-26 7.77 7.89 7.70 7.89 0.0M
2023-07-25 7.97 7.99 7.90 7.90 0.1M
2023-07-24 8.09 8.10 7.62 7.98 0.4M
2023-07-21 7.70 7.70 7.70 7.70 0.0M
2023-07-20 7.77 7.78 7.50 7.68 0.0M
2023-07-19 7.61 7.80 7.50 7.80 0.0M
2023-07-18 7.76 7.76 7.61 7.61 0.1M
2023-07-14 7.92 7.92 7.86 7.91 0.0M
2023-07-13 7.85 7.87 7.85 7.87 0.0M
2023-07-12 7.91 7.91 7.68 7.90 0.0M
2023-07-11 7.76 7.92 7.73 7.92 0.0M
2023-07-10 7.80 7.81 7.75 7.75 0.0M
2023-07-07 7.75 7.80 7.66 7.80 0.1M
2023-07-06 7.66 7.98 7.65 7.98 0.0M
2023-07-05 7.99 7.99 7.99 7.99 0.0M
2023-07-04 7.38 7.99 7.38 7.99 0.0M
2023-07-03 8.01 8.01 8.01 8.01 0.0M
2023-06-30 7.48 8.06 7.40 8.04 0.0M
2023-06-29 7.78 7.78 7.53 7.67 0.0M
2023-06-28 7.78 7.78 7.78 7.78 0.0M
2023-06-27 7.74 7.78 7.58 7.78 0.1M
2023-06-26 7.60 7.78 7.53 7.78 0.0M
2023-06-23 7.65 7.65 7.62 7.62 0.0M
2023-06-21 7.85 7.85 7.85 7.85 0.0M
2023-06-20 7.93 7.93 7.71 7.85 0.0M
2023-06-19 7.92 8.10 7.71 7.93 0.1M
2023-06-16 8.24 8.47 7.91 7.91 0.1M
2023-06-15 7.89 8.24 7.86 8.24 0.1M
2023-06-14 8.00 8.00 7.36 7.90 0.0M
2023-06-13 7.80 7.92 7.80 7.92 0.0M
2023-06-12 7.73 7.89 7.73 7.88 0.0M
2023-06-09 7.39 7.70 7.39 7.68 0.0M
2023-06-08 7.34 7.73 7.34 7.73 0.0M
2023-06-07 7.80 7.80 7.80 7.80 0.0M
2023-06-06 7.85 7.85 7.59 7.83 0.0M
2023-06-05 7.48 7.82 7.35 7.82 0.0M
2023-06-02 7.48 7.73 7.48 7.73 0.0M
2023-06-01 7.60 7.60 7.60 7.60 0.0M
2023-05-31 7.87 7.87 7.36 7.65 0.0M
2023-05-30 7.53 7.60 7.50 7.60 0.0M
2023-05-29 7.63 7.64 7.51 7.52 0.0M
2023-05-25 7.73 7.73 7.65 7.65 0.0M
2023-05-24 7.81 7.91 7.74 7.85 0.1M
2023-05-23 7.99 7.99 7.74 7.82 0.0M
2023-05-22 7.99 8.00 7.99 8.00 0.0M
2023-05-19 8.05 8.11 7.91 7.99 0.1M
2023-05-18 8.20 8.29 8.05 8.05 0.0M
2023-05-17 8.23 8.40 8.13 8.20 0.1M
2023-05-16 8.50 8.50 8.50 8.50 0.0M
2023-05-15 8.24 8.56 8.04 8.50 0.4M
2023-05-12 8.50 8.68 8.49 8.68 0.0M
2023-05-11 8.58 8.71 8.24 8.71 0.1M
2023-05-10 8.59 8.70 8.59 8.68 0.0M
2023-05-09 8.60 8.60 8.57 8.59 0.0M
2023-05-08 8.76 8.76 8.43 8.69 0.0M
2023-05-05 8.60 8.78 8.58 8.76 0.0M
2023-05-04 8.60 8.60 8.60 8.60 0.0M
2023-05-03 8.48 8.60 8.48 8.60 0.0M
2023-05-02 8.45 8.47 8.44 8.46 0.0M
2023-04-28 8.40 8.54 8.40 8.44 0.0M
2023-04-27 8.29 8.30 8.12 8.29 0.0M
2023-04-26 8.22 8.22 8.15 8.19 0.1M
2023-04-25 8.37 8.37 8.08 8.23 0.0M
2023-04-24 8.53 8.53 8.50 8.47 0.0M
2023-04-21 8.59 8.67 8.54 8.54 0.0M
2023-04-20 8.21 8.65 8.21 8.53 0.1M
2023-04-19 8.18 8.21 8.10 8.21 0.0M
2023-04-18 7.71 8.18 7.71 8.18 0.0M
2023-04-17 7.92 8.26 7.92 8.18 0.0M
2023-04-14 7.84 7.92 7.70 7.92 0.1M
2023-04-13 7.92 8.05 7.82 8.03 0.0M
2023-04-12 8.05 8.38 7.88 8.09 0.0M
2023-04-11 8.09 8.09 8.09 8.09 0.0M
2023-04-06 8.17 8.17 7.88 8.15 0.0M
2023-04-04 8.18 8.26 7.58 8.17 0.2M
2023-04-03 8.33 8.37 8.17 8.37 0.0M
2023-03-31 8.57 8.57 8.20 8.52 0.0M
2023-03-30 8.50 8.59 8.50 8.59 0.0M
2023-03-29 8.43 8.73 8.43 8.73 0.0M
2023-03-28 8.80 8.80 8.80 8.73 0.0M
2023-03-27 8.59 8.80 8.59 8.80 0.0M
2023-03-24 8.80 8.80 8.80 8.78 0.0M
2023-03-23 8.60 8.80 8.31 8.80 0.1M
2023-03-22 8.89 8.90 8.40 8.75 0.0M
2023-03-21 8.89 8.89 8.89 8.89 0.0M
2023-03-20 8.31 8.70 8.22 8.69 0.0M
2023-03-17 8.68 8.81 8.30 8.76 0.1M
2023-03-16 8.80 9.49 8.60 8.70 0.1M
2023-03-15 8.54 8.90 8.54 8.90 0.1M
2023-03-14 8.45 9.47 8.44 8.99 0.1M
2023-03-13 8.93 8.93 8.93 8.90 0.0M
2023-03-10 9.03 9.06 8.80 8.93 0.1M
2023-03-09 9.09 9.22 9.08 9.22 0.0M
2023-03-08 9.25 9.25 9.24 9.24 0.0M
2023-03-07 9.36 9.36 9.34 9.28 0.0M
2023-03-06 9.34 9.40 9.31 9.34 0.1M
2023-03-03 9.30 9.42 9.25 9.36 0.0M
2023-03-02 9.35 9.35 9.34 9.34 0.0M
2023-03-01 9.22 9.35 9.22 9.35 0.0M
2023-02-28 9.25 9.29 9.03 9.22 0.0M
2023-02-27 9.33 9.33 9.31 9.31 0.0M
2023-02-24 9.33 9.34 9.30 9.33 0.0M
2023-02-23 9.20 9.60 9.07 9.34 0.1M
2023-02-22 9.40 9.45 9.30 9.45 0.0M
2023-02-21 9.60 9.60 9.31 9.40 0.0M
2023-02-20 9.50 9.69 9.03 9.69 0.3M
2023-02-17 9.81 10.00 9.50 9.72 0.1M
2023-02-16 10.12 10.20 9.80 9.86 0.1M
2023-02-15 10.62 10.62 10.12 10.22 0.0M
2023-02-14 10.42 10.60 10.16 10.44 0.0M
2023-02-13 10.66 10.66 10.24 10.44 0.0M
2023-02-10 10.54 10.58 10.10 10.50 0.1M
2023-02-09 10.80 10.90 10.58 10.58 0.1M
2023-02-08 10.74 10.86 10.60 10.62 0.1M
2023-02-07 10.74 10.80 10.22 10.80 0.1M
2023-02-06 10.94 11.10 10.54 10.74 0.1M
2023-02-03 10.98 11.10 10.42 10.86 0.1M
2023-02-02 11.08 11.34 11.00 10.98 0.0M
2023-02-01 10.50 11.04 10.50 11.00 0.1M
2023-01-31 10.88 10.88 10.32 10.52 0.0M
2023-01-30 11.00 11.02 10.50 10.88 0.1M
2023-01-27 10.76 11.00 10.76 11.00 0.0M
2023-01-26 10.46 10.76 10.44 10.76 0.1M
2023-01-20 10.44 10.44 10.28 10.44 0.1M
2023-01-19 10.44 10.44 10.20 10.24 0.0M
2023-01-18 10.44 10.44 10.30 10.44 0.0M
2023-01-17 10.44 10.60 10.28 10.60 0.0M
2023-01-16 11.00 11.00 10.40 10.66 0.2M
2023-01-13 10.80 11.00 10.74 11.00 0.1M
2023-01-12 10.70 11.06 10.70 11.00 0.1M
2023-01-11 11.14 11.56 10.68 10.68 0.1M
2023-01-10 11.18 11.22 10.80 11.12 0.1M
2023-01-09 10.98 11.44 10.96 11.18 0.4M
2023-01-06 10.00 10.90 10.00 10.76 0.6M
2023-01-05 9.98 10.02 9.86 10.00 0.1M
2023-01-04 9.88 9.99 9.63 9.99 0.0M
2023-01-03 9.44 9.89 9.44 9.89 0.0M