极兔速递-W

1519
🏛️ 香港 →
9.85
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
09:30 10.14 10.21 10.10 10.16 398.5K
09:35 10.17 10.23 10.16 10.23 389.4K
09:40 10.22 10.28 10.19 10.22 728.0K
09:45 10.20 10.25 10.17 10.21 518.6K
09:50 10.22 10.25 10.18 10.21 1,445.6K
09:55 10.24 10.26 10.21 10.21 784.4K
10:00 10.22 10.24 10.18 10.20 326.2K
10:05 10.22 10.25 10.19 10.22 475.6K
10:10 10.21 10.24 10.16 10.16 412.6K
10:15 10.15 10.16 10.11 10.14 475.6K
10:20 10.13 10.17 10.13 10.16 216.0K
10:25 10.17 10.19 10.16 10.18 208.6K
10:30 10.19 10.20 10.16 10.16 209.4K
10:35 10.17 10.18 10.16 10.18 235.8K
10:40 10.18 10.20 10.17 10.17 223.6K
10:45 10.18 10.18 10.15 10.16 98.4K
10:50 10.16 10.17 10.15 10.17 95.6K
10:55 10.16 10.17 10.13 10.14 86.2K
11:00 10.13 10.16 10.13 10.14 108.8K
11:05 10.15 10.16 10.12 10.15 126.6K
11:10 10.15 10.15 10.12 10.12 92.4K
11:15 10.13 10.13 10.03 10.04 588.8K
11:20 10.05 10.09 10.04 10.09 186.2K
11:25 10.09 10.10 10.05 10.06 164.0K
11:30 10.05 10.08 10.05 10.07 127.8K
11:35 10.06 10.07 10.02 10.06 328.6K
11:40 10.04 10.06 10.00 10.01 383.2K
11:45 10.02 10.03 10.00 10.02 293.6K
11:50 10.03 10.03 10.01 10.03 79.6K
11:55 10.02 10.03 10.00 10.02 202.0K
13:00 10.01 10.09 10.01 10.02 885.6K
13:05 10.04 10.05 10.02 10.04 183.6K
13:10 10.03 10.04 9.98 9.99 322.4K
13:15 9.98 10.00 9.97 9.99 269.8K
13:20 9.98 10.06 9.96 10.05 1,142.4K
13:25 10.05 10.08 10.03 10.05 537.0K
13:30 10.04 10.08 10.03 10.07 574.6K
13:35 10.04 10.09 10.04 10.09 233.0K
13:40 10.07 10.10 10.07 10.07 411.6K
13:45 10.08 10.08 10.03 10.04 296.6K
13:50 10.03 10.05 10.02 10.02 248.6K
13:55 10.03 10.03 10.02 10.02 164.6K
14:00 10.02 10.03 10.02 10.02 133.8K
14:05 10.03 10.03 10.01 10.02 325.6K
14:10 10.03 10.03 9.98 9.98 2,417.0K
14:15 9.97 10.01 9.95 10.01 1,474.8K
14:20 10.00 10.05 10.00 10.05 247.2K
14:25 10.04 10.07 10.03 10.04 331.4K
14:30 10.05 10.07 10.04 10.07 229.0K
14:35 10.05 10.06 10.05 10.06 195.4K
14:40 10.05 10.06 10.02 10.04 218.4K
14:45 10.05 10.07 10.04 10.06 245.4K
14:50 10.07 10.07 10.04 10.05 331.0K
14:55 10.06 10.07 10.04 10.06 399.0K
15:00 10.07 10.10 10.07 10.08 596.6K
15:05 10.08 10.08 10.03 10.04 544.6K
15:10 10.03 10.04 10.01 10.01 518.4K
15:15 10.00 10.00 9.99 10.00 820.8K
15:20 9.99 10.00 9.98 10.00 215.8K
15:25 9.99 10.00 9.99 10.00 495.2K
15:30 10.00 10.02 10.00 10.01 704.2K
15:35 10.02 10.02 9.99 10.00 270.2K
15:40 10.00 10.01 9.99 10.00 1,259.0K
15:45 10.01 10.04 10.00 10.03 501.4K
15:50 10.04 10.05 10.02 10.04 1,370.0K
15:55 10.05 10.09 10.04 10.05 1,612.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 9.90 9.99 9.69 9.85 13.9M
2025-09-26 10.00 10.06 9.82 9.89 11.9M
2025-09-25 10.29 10.30 9.95 10.05 30.7M
2025-09-24 9.78 10.32 9.67 10.12 86.1M
2025-09-23 9.93 10.02 9.61 9.78 51.9M
2025-09-22 9.76 10.04 9.52 9.90 60.2M
2025-09-19 9.39 9.75 9.35 9.51 56.0M
2025-09-18 9.26 9.40 9.13 9.20 49.1M
2025-09-17 9.16 9.22 8.83 9.03 60.2M
2025-09-16 9.24 9.43 9.09 9.23 41.6M
2025-09-15 9.65 9.65 9.14 9.25 54.9M
2025-09-12 9.64 9.72 9.51 9.64 25.4M
2025-09-11 9.77 9.92 9.56 9.69 25.5M
2025-09-10 9.70 9.94 9.70 9.77 20.9M
2025-09-09 9.91 10.13 9.72 9.81 30.0M
2025-09-08 9.84 10.00 9.70 9.91 52.6M
2025-09-05 9.71 9.89 9.58 9.84 64.4M
2025-09-04 9.80 9.89 9.41 9.56 39.9M
2025-09-03 9.75 9.82 9.46 9.62 44.0M
2025-09-02 9.97 9.97 9.49 9.65 71.4M
2025-09-01 10.24 10.27 9.11 10.09 172.8M
2025-08-29 10.46 10.72 10.26 10.40 31.9M
2025-08-28 10.70 10.70 10.20 10.48 58.9M
2025-08-27 10.88 10.90 10.63 10.75 32.8M
2025-08-26 10.70 10.92 10.61 10.88 40.3M
2025-08-25 10.81 10.81 10.35 10.77 48.4M
2025-08-22 10.92 10.92 10.66 10.81 23.6M
2025-08-21 10.99 11.08 10.75 10.92 24.8M
2025-08-20 10.92 11.01 10.68 10.93 27.4M
2025-08-19 11.03 11.03 10.68 10.92 33.5M
2025-08-18 10.60 11.21 10.56 10.93 88.0M
2025-08-15 10.54 10.65 10.35 10.52 30.6M
2025-08-14 10.48 10.77 10.42 10.60 34.1M
2025-08-13 10.40 10.50 10.13 10.47 27.6M
2025-08-12 10.35 10.35 10.14 10.29 22.4M
2025-08-11 10.63 10.85 10.25 10.35 27.1M
2025-08-08 10.30 10.69 10.26 10.52 25.5M
2025-08-07 10.12 10.60 10.03 10.47 40.8M
2025-08-06 10.29 10.37 10.06 10.25 36.4M
2025-08-05 10.56 10.60 10.02 10.29 58.2M
2025-08-04 10.80 10.80 10.36 10.54 22.4M
2025-08-01 10.38 11.04 10.32 10.58 53.0M
2025-07-31 10.66 10.72 10.24 10.32 47.3M
2025-07-30 11.04 11.34 10.50 10.66 85.9M
2025-07-29 10.42 10.96 10.30 10.92 77.9M
2025-07-28 10.18 10.72 10.18 10.42 57.4M
2025-07-25 9.87 10.30 9.76 10.16 62.8M
2025-07-24 9.58 9.93 9.58 9.84 35.2M
2025-07-23 9.80 9.80 9.49 9.68 28.7M
2025-07-22 9.82 9.94 9.49 9.69 51.0M
2025-07-21 9.70 9.94 9.59 9.82 46.0M
2025-07-18 9.45 9.75 9.40 9.70 40.2M
2025-07-17 9.29 9.45 9.24 9.40 35.7M
2025-07-16 9.36 9.42 9.21 9.29 40.2M
2025-07-15 9.18 9.43 8.95 9.32 80.2M
2025-07-14 9.10 9.36 8.87 9.07 60.5M
2025-07-11 8.97 9.25 8.83 8.95 71.2M
2025-07-10 8.50 9.14 8.39 9.03 125.9M
2025-07-09 8.00 8.47 7.94 8.39 74.6M
2025-07-08 7.92 8.18 7.73 8.01 75.5M
2025-07-07 7.69 7.83 7.59 7.72 35.0M
2025-07-04 7.27 7.92 7.25 7.69 102.3M
2025-07-03 7.20 7.50 7.20 7.29 45.5M
2025-07-02 6.89 7.14 6.84 7.10 42.7M
2025-06-30 6.90 7.05 6.77 6.78 21.0M
2025-06-27 6.67 6.92 6.67 6.85 25.3M
2025-06-26 6.75 6.85 6.66 6.71 8.2M
2025-06-25 6.84 6.94 6.80 6.87 14.6M
2025-06-24 6.66 6.91 6.66 6.79 19.8M
2025-06-23 6.57 6.71 6.52 6.66 14.3M
2025-06-20 6.57 6.63 6.53 6.61 40.4M
2025-06-19 6.77 6.77 6.51 6.56 14.3M
2025-06-18 6.76 6.83 6.75 6.78 7.7M
2025-06-17 6.88 6.91 6.75 6.83 15.1M
2025-06-16 6.67 6.94 6.57 6.80 26.1M
2025-06-13 6.66 6.78 6.55 6.67 21.0M
2025-06-12 6.72 6.78 6.69 6.74 9.7M
2025-06-11 6.81 6.83 6.73 6.79 11.0M
2025-06-10 6.88 6.95 6.78 6.80 26.3M
2025-06-09 6.85 6.90 6.80 6.85 10.1M
2025-06-06 6.77 6.89 6.71 6.85 12.8M
2025-06-05 6.88 6.90 6.70 6.77 12.7M
2025-06-04 6.87 6.91 6.79 6.88 23.1M
2025-06-03 6.82 6.91 6.82 6.89 23.3M
2025-06-02 6.78 6.82 6.68 6.82 10.3M
2025-05-30 6.82 6.95 6.76 6.83 38.9M
2025-05-29 6.90 6.95 6.81 6.88 46.9M
2025-05-28 6.72 6.99 6.63 6.90 50.2M
2025-05-27 6.39 6.71 6.39 6.65 28.2M
2025-05-26 6.70 6.70 6.30 6.47 27.3M
2025-05-23 6.41 6.72 6.36 6.52 62.0M
2025-05-22 6.40 6.53 6.30 6.42 38.7M
2025-05-21 6.34 6.40 6.16 6.35 16.6M
2025-05-20 6.45 6.45 6.31 6.34 9.8M
2025-05-19 6.24 6.50 6.15 6.41 23.6M
2025-05-16 6.17 6.31 6.11 6.24 14.1M
2025-05-15 6.36 6.38 6.24 6.24 8.4M
2025-05-14 6.39 6.39 6.29 6.37 11.7M
2025-05-13 6.34 6.41 6.31 6.39 22.1M
2025-05-12 6.35 6.45 6.20 6.40 20.5M
2025-05-09 6.13 6.25 6.07 6.24 18.0M
2025-05-08 6.29 6.29 6.13 6.19 14.6M
2025-05-07 6.25 6.38 6.17 6.29 48.5M
2025-05-06 6.08 6.24 6.02 6.13 18.4M
2025-05-02 5.97 6.18 5.97 6.14 11.6M
2025-04-30 5.94 6.06 5.92 6.04 11.9M
2025-04-29 6.05 6.05 5.92 5.99 13.9M
2025-04-28 5.89 6.04 5.80 6.01 22.0M
2025-04-25 5.65 5.94 5.65 5.88 39.1M
2025-04-24 5.70 5.75 5.63 5.68 12.7M
2025-04-23 5.54 5.74 5.54 5.71 29.9M
2025-04-22 5.49 5.63 5.45 5.57 25.7M
2025-04-17 5.50 5.59 5.44 5.49 16.1M
2025-04-16 5.59 5.77 5.42 5.49 35.8M
2025-04-15 5.47 5.81 5.45 5.60 45.7M
2025-04-14 5.35 5.60 5.32 5.49 26.3M
2025-04-11 5.13 5.45 5.07 5.31 35.8M
2025-04-10 5.19 5.23 5.02 5.14 30.5M
2025-04-09 4.69 5.02 4.53 4.97 54.8M
2025-04-08 4.75 4.85 4.60 4.82 41.0M
2025-04-07 5.00 5.08 4.68 4.68 72.9M
2025-04-03 5.52 5.52 5.36 5.46 16.2M
2025-04-02 5.60 5.60 5.46 5.52 10.7M
2025-04-01 5.66 5.67 5.52 5.53 27.2M
2025-03-31 5.69 5.70 5.57 5.66 18.2M
2025-03-28 5.78 5.85 5.68 5.69 12.6M
2025-03-27 5.70 5.80 5.62 5.78 11.9M
2025-03-26 5.58 5.69 5.55 5.69 15.2M
2025-03-25 5.64 5.64 5.47 5.54 30.8M
2025-03-24 5.79 5.80 5.63 5.64 32.9M
2025-03-21 5.92 5.92 5.75 5.78 27.8M
2025-03-20 6.06 6.06 5.90 5.92 13.5M
2025-03-19 6.16 6.23 6.01 6.02 17.6M
2025-03-18 5.99 6.15 5.97 6.15 25.7M
2025-03-17 5.90 5.99 5.89 5.96 15.6M
2025-03-14 5.87 5.93 5.80 5.93 17.0M
2025-03-13 5.98 5.98 5.73 5.83 36.4M
2025-03-12 5.99 5.99 5.86 5.97 19.6M
2025-03-11 5.99 6.02 5.86 5.91 27.2M
2025-03-10 5.95 6.07 5.89 6.05 32.0M
2025-03-07 6.44 6.44 5.88 5.93 62.0M
2025-03-06 6.22 6.76 6.21 6.37 111.8M
2025-03-05 6.08 6.15 5.84 5.96 31.9M
2025-03-04 6.13 6.13 5.80 5.99 34.7M
2025-03-03 6.42 6.42 6.07 6.13 74.4M
2025-02-28 6.69 6.79 6.36 6.42 196.8M
2025-02-27 6.73 6.80 6.63 6.68 19.6M
2025-02-26 6.65 6.90 6.60 6.74 25.7M
2025-02-25 6.64 6.64 6.50 6.59 12.9M
2025-02-24 6.52 6.66 6.45 6.59 16.5M
2025-02-21 6.50 6.62 6.42 6.62 11.3M
2025-02-20 6.47 6.67 6.37 6.39 16.7M
2025-02-19 6.64 6.64 6.45 6.61 16.6M
2025-02-18 6.35 6.69 6.35 6.65 15.5M
2025-02-17 6.57 6.57 6.28 6.43 21.5M
2025-02-14 6.57 6.68 6.39 6.57 19.9M
2025-02-13 6.63 6.96 6.53 6.57 26.1M
2025-02-12 6.37 6.66 6.32 6.63 47.6M
2025-02-11 6.31 6.40 6.21 6.24 11.6M
2025-02-10 6.23 6.42 6.22 6.38 11.3M
2025-02-07 6.40 6.42 6.22 6.37 15.5M
2025-02-06 6.20 6.42 6.12 6.40 11.5M
2025-02-05 6.54 6.54 6.16 6.18 15.2M
2025-02-04 6.26 6.80 6.26 6.54 28.1M
2025-02-03 6.22 6.34 6.01 6.21 11.3M
2025-01-28 6.25 6.28 6.16 6.22 1.2M
2025-01-27 6.04 6.28 6.01 6.25 11.2M
2025-01-24 5.95 6.09 5.85 6.07 10.5M
2025-01-23 6.12 6.12 5.88 5.93 17.4M
2025-01-22 6.34 6.39 6.07 6.12 13.8M
2025-01-21 6.35 6.45 6.30 6.40 6.1M
2025-01-20 6.34 6.47 6.29 6.38 10.6M
2025-01-17 6.35 6.47 6.23 6.33 11.0M
2025-01-16 6.29 6.42 6.22 6.40 11.7M
2025-01-15 6.41 6.50 6.28 6.29 9.9M
2025-01-14 6.30 6.48 6.06 6.40 13.7M
2025-01-13 6.40 6.43 6.11 6.23 19.4M
2025-01-10 6.42 6.66 6.32 6.52 28.4M
2025-01-09 5.85 6.49 5.83 6.42 60.6M
2025-01-08 5.95 5.95 5.70 5.82 9.1M
2025-01-07 5.84 5.97 5.76 5.95 13.2M
2025-01-06 5.67 5.89 5.66 5.85 7.8M
2025-01-03 5.87 5.98 5.58 5.66 17.1M
2025-01-02 6.02 6.10 5.85 5.86 11.5M