九方财富

9636
🏛️ 香港 →
68.45
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 11.84 12.00 11.78 11.90 0.2M
2023-12-28 12.20 12.20 11.64 11.84 0.3M
2023-12-27 12.10 12.20 11.50 11.90 0.2M
2023-12-22 12.38 12.48 11.58 11.94 0.2M
2023-12-21 12.50 12.72 12.16 12.28 0.4M
2023-12-20 12.52 12.58 12.02 12.32 0.3M
2023-12-19 12.86 13.00 12.32 12.32 0.2M
2023-12-18 12.84 13.16 12.76 12.94 1.3M
2023-12-15 13.30 13.42 13.10 13.12 0.2M
2023-12-14 13.30 13.42 12.98 13.16 0.3M
2023-12-13 13.48 13.52 13.00 13.14 0.2M
2023-12-12 13.24 13.56 13.24 13.50 0.4M
2023-12-11 13.18 13.40 12.92 13.34 0.2M
2023-12-08 12.88 13.40 12.88 13.30 0.2M
2023-12-07 12.88 13.48 12.88 13.30 0.2M
2023-12-06 12.68 13.24 12.68 13.24 0.1M
2023-12-05 13.12 13.30 12.56 13.24 0.2M
2023-12-04 12.32 13.56 12.32 13.18 0.5M
2023-12-01 12.06 12.94 11.92 12.64 0.5M
2023-11-30 12.40 12.40 12.00 12.16 0.1M
2023-11-29 12.78 12.78 12.10 12.20 0.3M
2023-11-28 12.70 12.70 12.44 12.54 0.2M
2023-11-27 12.96 12.96 12.54 12.58 0.3M
2023-11-24 12.90 13.00 12.70 12.80 0.1M
2023-11-23 12.86 12.94 12.66 12.88 0.3M
2023-11-22 12.86 12.98 12.64 12.86 0.2M
2023-11-21 13.00 13.12 12.78 12.86 0.3M
2023-11-20 12.94 13.14 12.86 12.92 0.3M
2023-11-17 13.00 13.16 12.88 12.92 0.1M
2023-11-16 13.32 13.58 12.84 13.16 0.3M
2023-11-15 13.32 13.64 13.16 13.54 0.2M
2023-11-14 13.36 13.46 12.90 13.24 0.2M
2023-11-13 12.78 13.38 12.76 13.34 0.3M
2023-11-10 12.88 13.42 12.56 13.34 0.4M
2023-11-09 12.70 13.30 12.46 13.30 0.2M
2023-11-08 13.36 13.66 12.54 12.68 0.1M
2023-11-07 13.08 13.08 12.38 12.80 0.3M
2023-11-06 13.00 13.10 12.66 12.98 0.3M
2023-11-03 13.02 13.06 12.50 12.84 0.2M
2023-11-02 12.68 13.16 12.60 13.18 0.3M
2023-11-01 12.54 12.86 12.20 12.82 0.2M
2023-10-31 12.58 12.58 12.02 12.56 0.3M
2023-10-30 12.26 12.28 12.00 12.20 0.1M
2023-10-27 12.18 12.38 12.00 12.24 0.3M
2023-10-26 12.18 12.58 12.02 12.14 0.1M
2023-10-25 12.60 12.88 12.32 12.32 0.2M
2023-10-24 12.34 13.78 12.34 12.54 0.2M
2023-10-20 12.16 12.92 11.82 12.30 0.2M
2023-10-19 12.38 12.46 11.76 12.16 0.3M
2023-10-18 12.80 12.80 12.20 12.30 0.2M
2023-10-17 12.54 12.90 12.24 12.90 0.2M
2023-10-16 12.52 13.50 12.48 12.54 0.9M
2023-10-13 14.10 14.14 13.24 13.40 0.2M
2023-10-12 14.52 14.56 14.00 14.02 0.2M
2023-10-11 14.90 15.00 14.32 14.32 0.3M
2023-10-10 15.08 15.20 14.72 14.72 0.2M
2023-10-09 15.08 15.62 14.88 14.92 0.1M
2023-10-06 15.18 15.60 15.04 15.42 0.2M
2023-10-05 15.56 15.56 14.22 14.72 0.3M
2023-10-04 15.38 15.38 14.28 14.38 0.2M
2023-10-03 14.90 15.20 14.30 14.98 0.2M
2023-09-29 14.94 15.70 14.82 15.08 0.2M
2023-09-28 15.44 15.48 14.82 15.08 0.2M
2023-09-27 15.44 15.72 15.02 15.14 0.9M
2023-09-26 15.10 15.80 15.10 15.70 0.2M
2023-09-25 15.10 15.78 14.76 15.52 0.2M
2023-09-22 15.12 15.78 15.06 15.68 0.2M
2023-09-21 14.80 15.92 14.80 15.00 0.2M
2023-09-20 14.82 16.30 14.82 14.92 0.2M
2023-09-19 15.00 16.48 15.00 15.50 0.3M
2023-09-18 14.80 17.00 14.68 15.34 0.5M
2023-09-15 14.30 14.86 14.14 14.80 0.3M
2023-09-14 14.98 14.98 13.60 14.30 0.2M
2023-09-13 14.30 14.46 13.52 14.30 0.4M
2023-09-12 14.08 15.76 14.08 14.30 0.3M
2023-09-11 15.22 15.22 13.94 14.02 2.4M
2023-09-07 16.22 16.66 15.40 15.52 0.2M
2023-09-06 16.90 16.90 16.00 16.52 0.3M
2023-09-05 17.18 17.22 15.84 16.76 0.4M
2023-09-04 17.60 18.36 16.28 17.02 0.6M
2023-08-31 17.10 17.40 17.04 17.40 0.7M
2023-08-30 16.94 17.24 16.90 17.02 0.5M
2023-08-29 16.46 17.10 16.26 16.94 0.4M
2023-08-28 16.54 16.70 16.30 16.48 0.1M
2023-08-25 16.38 16.70 16.26 16.52 0.1M
2023-08-24 16.16 16.58 16.02 16.46 0.2M
2023-08-23 16.00 16.08 15.98 16.04 0.1M
2023-08-22 16.48 16.60 16.00 16.00 0.2M
2023-08-21 16.00 16.58 15.90 16.54 0.2M
2023-08-18 16.12 16.12 16.00 16.02 0.1M
2023-08-17 16.18 16.26 16.04 16.14 0.2M
2023-08-16 16.32 16.38 16.14 16.26 0.1M
2023-08-15 16.08 16.40 16.02 16.40 0.2M
2023-08-14 16.04 16.36 16.00 16.08 0.1M
2023-08-11 16.48 16.48 15.64 16.22 1.7M
2023-08-10 16.26 16.64 16.24 16.58 0.2M
2023-08-09 16.30 16.30 16.14 16.28 0.2M
2023-08-08 16.50 16.50 16.26 16.30 0.1M
2023-08-07 16.40 16.78 16.28 16.56 0.2M
2023-08-04 16.50 16.52 16.24 16.50 0.2M
2023-08-03 16.20 16.48 16.20 16.42 0.1M
2023-08-02 16.12 16.46 16.10 16.42 0.1M
2023-08-01 16.20 16.50 16.20 16.36 0.2M
2023-07-31 16.30 16.48 16.20 16.48 0.1M
2023-07-28 16.02 16.42 15.96 16.34 0.2M
2023-07-27 16.02 16.06 15.92 16.06 0.1M
2023-07-26 15.92 16.08 15.92 16.00 0.1M
2023-07-25 16.26 16.26 15.92 15.92 0.1M
2023-07-24 15.96 16.20 15.90 16.02 0.1M
2023-07-21 16.00 16.00 15.92 16.00 0.2M
2023-07-20 15.94 16.00 15.84 16.00 0.1M
2023-07-19 16.00 16.28 15.32 15.98 0.1M
2023-07-18 16.20 16.26 16.00 16.02 0.2M
2023-07-14 16.30 16.46 16.08 16.18 0.1M
2023-07-13 16.28 16.48 16.18 16.20 0.2M
2023-07-12 16.30 16.38 16.12 16.20 0.4M
2023-07-11 16.30 16.30 16.08 16.20 0.1M
2023-07-10 16.20 16.40 16.00 16.32 1.1M
2023-07-07 16.06 16.46 16.02 16.20 0.2M
2023-07-06 16.12 16.30 15.82 16.04 0.2M
2023-07-05 16.28 16.28 16.14 16.14 0.1M
2023-07-04 16.30 16.72 16.06 16.36 0.2M
2023-07-03 16.68 17.02 16.30 16.30 0.2M
2023-06-30 16.40 16.98 16.32 16.82 0.2M
2023-06-29 16.74 16.74 16.18 16.68 0.2M
2023-06-28 16.26 16.98 16.00 16.46 0.1M
2023-06-27 16.68 16.68 16.14 16.26 0.2M
2023-06-26 16.90 17.44 16.20 16.40 0.2M
2023-06-23 16.30 16.88 16.18 16.80 0.1M
2023-06-21 16.30 16.48 16.18 16.30 0.2M
2023-06-20 16.26 16.54 16.16 16.30 0.2M
2023-06-19 16.40 16.40 16.10 16.30 0.1M
2023-06-16 16.22 16.30 15.90 16.30 0.8M
2023-06-15 16.50 16.50 15.96 16.04 0.2M
2023-06-14 16.28 16.28 16.06 16.18 0.2M
2023-06-13 16.68 16.78 16.50 16.78 0.1M
2023-06-12 16.70 16.80 16.56 16.66 0.2M
2023-06-09 16.98 16.98 16.60 16.80 0.2M
2023-06-08 16.76 16.88 16.50 16.78 0.2M
2023-06-07 16.28 16.92 16.14 16.80 0.2M
2023-06-06 16.30 16.38 16.14 16.22 0.2M
2023-06-05 16.40 16.48 16.18 16.26 0.1M
2023-06-02 16.20 16.34 16.10 16.32 0.1M
2023-06-01 16.34 16.34 15.72 16.26 0.1M
2023-05-31 16.38 16.38 16.04 16.36 0.1M
2023-05-30 16.34 16.42 16.12 16.38 0.1M
2023-05-29 16.30 16.46 16.10 16.42 0.1M
2023-05-25 16.20 16.34 16.00 16.26 0.1M
2023-05-24 16.42 16.52 16.10 16.20 0.1M
2023-05-23 16.18 16.28 16.02 16.28 0.1M
2023-05-22 16.36 16.40 16.02 16.16 0.1M
2023-05-19 16.46 16.46 16.14 16.28 0.1M
2023-05-18 16.68 16.68 16.38 16.42 0.1M
2023-05-17 16.52 16.60 16.28 16.58 0.2M
2023-05-16 16.56 16.60 16.38 16.48 0.2M
2023-05-15 16.64 16.78 16.44 16.56 0.1M
2023-05-12 16.58 16.88 16.40 16.54 0.2M
2023-05-11 16.48 16.64 16.36 16.42 0.1M
2023-05-10 16.76 16.94 16.42 16.48 0.1M
2023-05-09 16.60 16.78 16.50 16.64 0.1M
2023-05-08 16.84 16.96 16.60 16.76 0.2M
2023-05-05 16.96 16.98 16.80 16.86 0.1M
2023-05-04 16.94 16.96 16.70 16.96 0.1M
2023-05-03 16.72 17.04 16.72 16.88 0.1M
2023-05-02 17.18 17.20 16.70 16.88 0.1M
2023-04-28 16.98 17.20 16.50 17.20 0.4M
2023-04-27 17.00 17.20 16.84 17.04 0.1M
2023-04-26 16.80 17.00 16.40 17.00 2.0M
2023-04-25 15.96 16.50 15.94 16.50 0.1M
2023-04-24 16.00 16.16 16.00 16.10 0.1M
2023-04-21 15.82 15.96 15.60 15.94 0.1M
2023-04-20 15.66 15.80 15.52 15.80 0.1M
2023-04-19 15.30 15.72 15.26 15.70 0.1M
2023-04-18 15.02 15.42 14.76 15.42 0.2M
2023-04-17 15.36 15.54 14.72 15.20 0.2M
2023-04-14 15.78 15.86 15.48 15.50 0.1M
2023-04-13 15.68 15.70 15.40 15.70 0.1M
2023-04-12 16.38 16.38 15.62 15.68 0.1M
2023-04-11 15.90 16.80 15.86 15.98 0.1M
2023-04-06 16.80 16.94 15.54 16.68 0.1M
2023-04-04 17.02 17.20 16.26 16.70 0.2M
2023-04-03 17.18 17.58 16.88 17.12 3.8M
2023-03-31 15.66 17.50 15.00 17.18 2.8M
2023-03-30 16.20 16.34 15.64 15.64 0.1M
2023-03-29 16.20 16.32 15.46 16.20 0.7M
2023-03-28 16.44 16.60 15.70 16.20 0.4M
2023-03-27 16.54 16.76 16.46 16.46 0.5M
2023-03-24 16.56 16.76 16.52 16.52 0.3M
2023-03-23 16.52 16.70 16.32 16.66 0.5M
2023-03-22 16.60 16.78 16.46 16.52 0.4M
2023-03-21 16.84 16.90 16.60 16.60 0.6M
2023-03-20 16.86 17.10 16.10 16.86 0.9M
2023-03-17 17.00 17.08 16.78 16.86 0.2M
2023-03-16 17.00 17.06 16.80 17.00 0.3M
2023-03-15 17.34 17.58 17.12 17.12 0.3M
2023-03-14 16.96 17.68 16.68 17.34 1.8M
2023-03-13 17.02 17.12 16.18 17.08 6.1M
2023-03-10 17.02 17.14 16.56 17.14 14.0M