九毛九

9922
🏛️ 香港 →
2.09
最后更新: 2025-09-30
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 6.15 6.18 6.05 6.10 8.5M
2023-12-28 5.94 6.13 5.92 6.08 11.7M
2023-12-27 6.00 6.07 5.75 5.85 7.5M
2023-12-22 6.14 6.14 5.92 6.00 7.9M
2023-12-21 5.98 6.19 5.95 6.14 8.0M
2023-12-20 5.99 6.13 5.95 5.98 10.6M
2023-12-19 6.12 6.16 5.83 5.94 15.1M
2023-12-18 6.55 6.55 6.16 6.18 11.4M
2023-12-15 6.39 6.70 6.39 6.58 10.8M
2023-12-14 6.38 6.55 6.27 6.30 14.7M
2023-12-13 6.35 6.37 6.11 6.18 11.1M
2023-12-12 6.48 6.62 6.40 6.42 11.4M
2023-12-11 6.71 6.71 6.31 6.52 14.3M
2023-12-08 6.63 6.79 6.58 6.71 12.2M
2023-12-07 6.89 6.89 6.61 6.70 8.2M
2023-12-06 6.95 7.08 6.78 6.90 6.3M
2023-12-05 7.05 7.13 6.85 6.95 8.9M
2023-12-04 6.91 7.25 6.91 7.05 14.4M
2023-12-01 7.97 7.97 7.21 7.22 32.0M
2023-11-30 7.91 8.07 7.77 7.89 92.6M
2023-11-29 8.24 8.24 7.77 7.91 25.2M
2023-11-28 8.30 8.43 8.14 8.24 12.0M
2023-11-27 8.31 8.36 8.21 8.26 10.5M
2023-11-24 8.54 8.54 8.22 8.31 10.7M
2023-11-23 8.34 8.54 8.31 8.54 11.4M
2023-11-22 8.43 8.56 8.25 8.32 12.0M
2023-11-21 8.89 8.95 8.40 8.43 9.0M
2023-11-20 8.35 8.87 8.21 8.75 14.3M
2023-11-17 8.56 8.59 8.26 8.28 10.5M
2023-11-16 8.65 8.71 8.51 8.61 8.1M
2023-11-15 8.79 8.81 8.35 8.70 21.9M
2023-11-14 9.20 9.20 8.55 8.60 13.4M
2023-11-13 8.70 9.19 8.70 9.16 7.5M
2023-11-10 8.69 8.80 8.56 8.68 7.1M
2023-11-09 9.02 9.02 8.60 8.69 11.7M
2023-11-08 8.90 9.24 8.90 9.03 13.7M
2023-11-07 8.99 9.45 8.86 8.90 19.5M
2023-11-06 8.52 9.07 8.51 9.04 24.3M
2023-11-03 8.10 8.43 7.95 8.35 21.4M
2023-11-02 8.08 8.08 7.64 7.95 21.8M
2023-11-01 8.50 8.65 7.90 7.93 22.2M
2023-10-31 8.62 8.63 8.20 8.50 11.4M
2023-10-30 8.58 8.77 8.44 8.62 15.3M
2023-10-27 8.84 9.08 8.58 8.70 15.5M
2023-10-26 8.62 8.81 8.25 8.72 18.5M
2023-10-25 9.00 9.31 8.54 8.62 15.8M
2023-10-24 9.04 9.04 8.60 8.66 9.9M
2023-10-20 9.10 9.27 8.88 9.04 9.5M
2023-10-19 9.40 9.40 9.02 9.09 11.2M
2023-10-18 9.80 9.80 9.42 9.47 9.4M
2023-10-17 9.96 10.00 9.70 9.80 6.2M
2023-10-16 10.20 10.22 9.72 9.78 6.3M
2023-10-13 10.76 10.76 10.06 10.12 8.7M
2023-10-12 11.18 11.30 10.66 10.84 8.9M
2023-10-11 11.08 11.26 10.80 10.94 11.4M
2023-10-10 10.62 10.98 10.56 10.96 7.0M
2023-10-09 10.76 10.80 10.44 10.60 4.2M
2023-10-06 10.60 11.02 10.60 10.76 1.8M
2023-10-05 10.48 10.86 10.48 10.72 2.8M
2023-10-04 10.54 10.70 10.42 10.48 2.3M
2023-10-03 10.60 10.72 10.34 10.66 5.9M
2023-09-29 10.24 10.74 10.20 10.66 3.7M
2023-09-28 10.36 10.52 10.22 10.24 6.7M
2023-09-27 10.34 10.60 10.34 10.46 6.2M
2023-09-26 10.64 10.64 10.22 10.38 10.1M
2023-09-25 10.70 10.82 10.48 10.64 4.2M
2023-09-22 10.62 10.74 10.02 10.72 13.9M
2023-09-21 10.52 10.66 10.28 10.62 11.6M
2023-09-20 11.10 11.26 10.54 10.68 15.9M
2023-09-19 11.54 11.68 11.00 11.18 10.4M
2023-09-18 12.00 12.00 11.52 11.54 6.9M
2023-09-15 12.04 12.08 11.64 11.94 6.5M
2023-09-14 12.08 12.10 11.80 11.90 5.8M
2023-09-13 12.20 12.34 11.94 12.08 6.6M
2023-09-12 12.34 12.52 11.98 12.20 8.7M
2023-09-11 12.30 12.44 11.80 12.36 4.1M
2023-09-07 12.54 12.54 12.26 12.26 3.9M
2023-09-06 12.72 12.72 12.44 12.54 4.2M
2023-09-05 13.20 13.20 12.66 12.76 6.4M
2023-09-04 12.66 13.26 12.64 13.20 8.3M
2023-08-31 12.96 12.96 12.46 12.58 11.4M
2023-08-30 13.58 13.60 12.78 12.80 9.1M
2023-08-29 13.46 13.62 13.04 13.44 6.0M
2023-08-28 13.90 14.00 13.20 13.22 4.3M
2023-08-25 13.26 13.74 13.10 13.46 7.4M
2023-08-24 12.50 13.56 12.42 13.44 14.8M
2023-08-23 13.10 13.12 12.08 12.50 17.9M
2023-08-22 12.84 13.42 12.80 13.10 10.3M
2023-08-21 13.52 13.58 12.82 12.82 12.7M
2023-08-18 14.68 14.68 13.32 13.52 18.6M
2023-08-17 14.30 14.86 14.14 14.68 11.7M
2023-08-16 14.54 14.70 14.32 14.62 8.5M
2023-08-15 15.06 15.26 14.58 14.68 7.8M
2023-08-14 15.42 15.52 14.84 15.26 17.9M
2023-08-11 15.50 15.66 15.18 15.52 12.5M
2023-08-10 14.58 15.60 14.58 15.50 17.7M
2023-08-09 14.10 15.32 14.10 14.86 17.7M
2023-08-08 14.42 14.42 13.92 14.14 6.6M
2023-08-07 14.50 14.50 13.82 14.42 7.7M
2023-08-04 14.52 14.86 14.32 14.50 9.0M
2023-08-03 14.16 14.48 13.92 14.30 8.2M
2023-08-02 14.98 15.00 14.06 14.24 16.0M
2023-08-01 15.44 15.66 14.86 15.04 13.4M
2023-07-31 15.16 15.78 15.16 15.24 24.1M
2023-07-28 13.98 14.70 13.60 14.56 17.3M
2023-07-27 14.10 14.36 13.94 14.28 13.5M
2023-07-26 13.42 14.26 13.18 13.92 23.8M
2023-07-25 12.88 13.30 12.76 13.04 8.0M
2023-07-24 12.78 12.78 12.30 12.48 4.8M
2023-07-21 12.78 12.94 12.58 12.76 8.8M
2023-07-20 13.24 13.30 12.72 12.78 6.2M
2023-07-19 13.26 13.26 12.80 13.16 5.2M
2023-07-18 13.56 13.68 13.14 13.26 8.8M
2023-07-14 14.10 14.20 13.26 13.42 7.0M
2023-07-13 13.80 14.24 13.66 13.96 9.7M
2023-07-12 13.60 13.78 13.30 13.46 8.3M
2023-07-11 12.62 13.68 12.62 13.56 18.8M
2023-07-10 12.48 13.00 12.42 12.62 11.3M
2023-07-07 12.44 12.44 11.90 12.24 15.7M
2023-07-06 13.26 13.30 12.14 12.28 15.9M
2023-07-05 13.62 13.76 13.00 13.26 10.0M
2023-07-04 13.30 13.74 13.12 13.52 6.0M
2023-07-03 12.96 13.30 12.72 13.22 9.7M
2023-06-30 12.74 13.10 12.58 12.84 9.9M
2023-06-29 13.20 13.20 12.80 12.80 9.3M
2023-06-28 13.16 13.24 12.74 13.20 11.6M
2023-06-27 13.02 13.40 12.94 13.04 7.9M
2023-06-26 12.64 13.20 12.52 13.10 13.9M
2023-06-23 12.60 12.84 12.54 12.64 8.5M
2023-06-21 13.10 13.14 12.82 12.90 8.1M
2023-06-20 13.98 13.98 13.02 13.18 13.0M
2023-06-19 14.00 14.18 13.68 14.00 9.1M
2023-06-16 13.76 14.20 13.68 14.04 27.8M
2023-06-15 13.18 13.72 13.12 13.70 16.9M
2023-06-14 13.10 13.60 12.90 13.18 16.1M
2023-06-13 13.06 13.24 12.70 12.96 30.5M
2023-06-12 13.50 13.50 11.52 13.02 69.8M
2023-06-09 13.90 13.92 13.58 13.70 7.3M
2023-06-08 13.88 13.88 13.54 13.76 14.0M
2023-06-07 13.86 14.34 13.78 13.90 8.1M
2023-06-06 13.76 14.20 13.64 13.82 10.8M
2023-06-05 14.38 14.38 13.78 13.80 15.0M
2023-06-02 13.56 14.32 13.54 14.30 15.5M
2023-06-01 13.28 14.04 13.24 13.50 20.1M
2023-05-31 13.62 13.68 13.12 13.40 36.5M
2023-05-30 13.70 14.12 13.48 13.80 8.0M
2023-05-29 14.30 14.30 13.80 13.80 10.5M
2023-05-25 13.74 14.46 13.46 14.26 13.4M
2023-05-24 13.94 13.94 13.48 13.72 10.1M
2023-05-23 14.30 14.30 13.58 13.72 12.3M
2023-05-22 13.98 14.34 13.76 14.16 7.8M
2023-05-19 13.84 14.12 13.56 13.88 8.5M
2023-05-18 14.46 14.46 13.84 14.00 10.1M
2023-05-17 15.02 15.12 14.26 14.40 12.5M
2023-05-16 15.40 15.40 14.90 14.98 3.1M
2023-05-15 15.42 15.42 15.02 15.20 7.8M
2023-05-12 15.54 15.90 15.16 15.42 12.9M
2023-05-11 15.02 15.40 15.02 15.32 6.1M
2023-05-10 15.38 15.52 14.98 15.18 4.9M
2023-05-09 15.40 15.40 14.88 15.24 13.8M
2023-05-08 16.56 16.60 15.18 15.32 15.9M
2023-05-05 16.68 16.94 16.32 16.44 6.9M
2023-05-04 16.88 16.94 16.14 16.34 12.9M
2023-05-03 16.90 17.08 16.70 16.90 3.3M
2023-05-02 17.54 17.78 16.80 17.16 3.2M
2023-04-28 17.68 17.90 17.26 17.48 7.9M
2023-04-27 17.20 17.60 16.96 17.44 4.4M
2023-04-26 16.72 17.44 16.72 17.36 3.4M
2023-04-25 17.02 17.18 16.58 16.72 10.1M
2023-04-24 17.24 17.68 16.88 17.24 9.6M
2023-04-21 18.04 18.18 17.10 17.20 10.7M
2023-04-20 18.50 18.76 18.00 18.04 4.5M
2023-04-19 18.38 18.80 18.06 18.50 6.8M
2023-04-18 18.34 18.72 18.30 18.50 3.8M
2023-04-17 18.00 18.70 17.80 18.62 11.2M
2023-04-14 17.92 18.66 17.88 17.94 9.2M
2023-04-13 17.54 18.04 17.18 17.88 5.7M
2023-04-12 18.46 18.56 17.62 17.70 7.1M
2023-04-11 18.22 19.22 18.02 18.46 9.9M
2023-04-06 17.98 18.12 17.62 18.10 4.7M
2023-04-04 18.80 18.80 17.56 17.98 8.2M
2023-04-03 19.04 19.06 18.34 18.70 10.1M
2023-03-31 18.88 19.26 18.60 18.68 8.9M
2023-03-30 18.44 18.50 18.02 18.40 6.9M
2023-03-29 17.84 18.50 17.84 18.18 6.9M
2023-03-28 17.86 18.24 17.60 17.84 11.1M
2023-03-27 18.18 18.58 17.54 17.86 13.3M
2023-03-24 19.12 19.48 18.44 18.72 9.5M
2023-03-23 18.88 19.40 18.68 19.36 13.9M
2023-03-22 17.60 19.00 17.60 18.88 26.9M
2023-03-21 17.20 17.84 16.60 17.72 13.4M
2023-03-20 17.58 17.58 16.34 16.96 13.5M
2023-03-17 17.74 17.74 17.34 17.58 12.1M
2023-03-16 18.06 18.08 17.14 17.44 15.5M
2023-03-15 17.90 18.30 17.50 17.58 9.6M
2023-03-14 18.20 18.20 17.08 17.34 11.2M
2023-03-13 17.40 18.22 17.12 18.00 14.9M
2023-03-10 17.30 18.08 17.00 17.40 12.6M
2023-03-09 19.04 19.04 17.04 17.92 24.5M
2023-03-08 19.38 19.46 18.68 18.82 9.3M
2023-03-07 20.20 20.30 19.20 19.50 11.3M
2023-03-06 20.60 21.15 19.82 20.20 12.0M
2023-03-03 20.70 20.85 20.05 20.45 10.7M
2023-03-02 20.40 20.65 20.00 20.30 6.3M
2023-03-01 19.00 20.50 18.86 20.40 16.1M
2023-02-28 19.46 19.76 18.62 18.92 8.8M
2023-02-27 18.50 19.98 18.50 19.46 13.9M
2023-02-24 18.88 19.36 18.70 18.76 4.0M
2023-02-23 18.50 19.24 18.40 19.18 7.2M
2023-02-22 18.90 19.28 18.42 18.70 12.7M
2023-02-21 19.48 20.10 19.12 19.26 10.2M
2023-02-20 19.72 19.76 18.90 19.54 11.2M
2023-02-17 20.20 20.25 19.40 19.56 9.7M
2023-02-16 20.10 20.65 19.74 20.25 11.6M
2023-02-15 19.76 20.15 19.30 19.72 9.0M
2023-02-14 19.90 19.90 19.42 19.68 9.0M
2023-02-13 19.08 19.96 18.68 19.88 18.9M
2023-02-10 19.60 19.78 18.88 18.94 6.7M
2023-02-09 18.90 19.58 18.62 19.48 14.9M
2023-02-08 19.20 19.68 18.94 19.00 6.3M
2023-02-07 19.06 19.48 18.90 19.26 5.1M
2023-02-06 19.76 19.76 18.96 19.28 9.9M
2023-02-03 19.22 19.80 19.00 19.62 10.5M
2023-02-02 20.40 20.40 19.36 19.52 16.2M
2023-02-01 20.05 20.50 19.66 20.25 7.8M
2023-01-31 20.50 20.60 19.62 20.00 15.0M
2023-01-30 22.20 22.60 19.94 20.15 25.4M
2023-01-27 22.05 22.75 21.95 22.40 5.6M
2023-01-26 22.70 22.75 21.60 22.05 6.0M
2023-01-20 21.40 22.20 21.40 22.15 6.8M
2023-01-19 20.70 21.45 20.70 21.20 3.7M
2023-01-18 20.40 21.50 20.40 21.25 10.0M
2023-01-17 20.70 21.25 20.30 20.70 5.0M
2023-01-16 21.60 21.80 20.20 20.85 18.8M
2023-01-13 21.15 21.95 20.65 21.35 16.6M
2023-01-12 21.75 22.30 20.80 21.15 16.3M
2023-01-11 22.85 23.20 20.90 21.70 27.2M
2023-01-10 23.45 23.50 22.60 22.90 13.2M
2023-01-09 23.15 23.85 22.50 23.50 19.4M
2023-01-06 23.55 23.60 22.35 22.90 16.4M
2023-01-05 22.50 23.95 22.45 23.25 23.7M
2023-01-04 21.30 22.10 21.05 22.10 14.0M
2023-01-03 20.50 21.40 19.92 21.25 12.3M