乐享集团

6988
🏛️ 香港 →
0.14
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
2022-12-30 2.00 2.31 2.00 2.15 176.6M
2022-12-29 1.96 2.15 1.93 1.96 47.7M
2022-12-28 1.83 1.99 1.83 1.95 40.6M
2022-12-23 1.87 1.92 1.82 1.83 23.3M
2022-12-22 1.85 1.92 1.79 1.88 38.8M
2022-12-21 1.74 1.80 1.70 1.78 32.7M
2022-12-20 1.80 1.80 1.70 1.72 26.2M
2022-12-19 1.82 1.84 1.72 1.76 38.2M
2022-12-16 1.88 1.90 1.81 1.82 29.0M
2022-12-15 1.87 1.96 1.83 1.87 51.9M
2022-12-14 1.70 1.94 1.70 1.87 103.1M
2022-12-13 1.67 1.70 1.63 1.67 40.1M
2022-12-12 1.67 1.68 1.60 1.68 25.3M
2022-12-09 1.69 1.72 1.65 1.67 34.6M
2022-12-08 1.67 1.72 1.65 1.68 28.1M
2022-12-07 1.69 1.76 1.64 1.64 24.3M
2022-12-06 1.69 1.71 1.62 1.67 29.9M
2022-12-05 1.79 1.79 1.68 1.69 26.9M
2022-12-02 1.77 1.78 1.73 1.75 19.8M
2022-12-01 1.82 1.83 1.73 1.76 18.5M
2022-11-30 1.79 1.83 1.67 1.82 66.7M
2022-11-29 1.67 1.69 1.61 1.69 18.1M
2022-11-28 1.68 1.68 1.57 1.63 21.2M
2022-11-25 1.75 1.75 1.65 1.68 17.6M
2022-11-24 1.71 1.78 1.70 1.73 19.7M
2022-11-23 1.76 1.76 1.67 1.71 19.3M
2022-11-22 1.70 1.76 1.67 1.73 18.4M
2022-11-21 1.67 1.78 1.60 1.72 29.9M
2022-11-18 1.58 1.75 1.52 1.67 66.8M
2022-11-17 1.49 1.56 1.47 1.55 28.9M
2022-11-16 1.49 1.56 1.45 1.50 18.9M
2022-11-15 1.45 1.51 1.42 1.48 21.4M
2022-11-14 1.40 1.46 1.37 1.43 18.9M
2022-11-11 1.41 1.43 1.37 1.38 14.1M
2022-11-10 1.39 1.39 1.34 1.36 25.8M
2022-11-09 1.48 1.48 1.37 1.38 29.8M
2022-11-08 1.47 1.48 1.43 1.48 17.4M
2022-11-07 1.32 1.47 1.31 1.47 50.4M
2022-11-04 1.28 1.34 1.27 1.32 13.2M
2022-11-03 1.33 1.33 1.26 1.28 11.2M
2022-11-02 1.34 1.36 1.30 1.32 7.1M
2022-11-01 1.41 1.41 1.33 1.33 27.2M
2022-10-31 1.35 1.44 1.30 1.42 49.4M
2022-10-28 1.34 1.35 1.30 1.31 7.7M
2022-10-27 1.35 1.35 1.31 1.33 13.2M
2022-10-26 1.35 1.36 1.31 1.33 9.1M
2022-10-25 1.33 1.33 1.24 1.32 8.5M
2022-10-24 1.40 1.40 1.24 1.29 28.1M
2022-10-21 1.43 1.47 1.40 1.40 24.0M
2022-10-20 1.40 1.46 1.37 1.44 17.7M
2022-10-19 1.30 1.48 1.30 1.40 31.3M
2022-10-18 1.30 1.33 1.29 1.31 8.1M
2022-10-17 1.27 1.31 1.25 1.30 10.3M
2022-10-14 1.25 1.31 1.25 1.27 5.1M
2022-10-13 1.25 1.26 1.23 1.24 2.6M
2022-10-12 1.27 1.27 1.21 1.24 6.3M
2022-10-11 1.27 1.31 1.23 1.26 8.1M
2022-10-10 1.34 1.35 1.26 1.27 9.4M
2022-10-07 1.33 1.39 1.30 1.34 2.3M
2022-10-06 1.34 1.35 1.31 1.34 2.3M
2022-10-05 1.27 1.35 1.27 1.35 3.0M
2022-10-03 1.41 1.52 1.21 1.27 13.0M
2022-09-30 1.36 1.45 1.27 1.44 7.6M
2022-09-29 1.36 1.42 1.34 1.36 6.3M
2022-09-28 1.30 1.32 1.28 1.31 10.4M
2022-09-27 1.31 1.31 1.26 1.30 8.2M
2022-09-26 1.27 1.30 1.26 1.29 9.2M
2022-09-23 1.28 1.36 1.27 1.27 21.2M
2022-09-22 1.24 1.29 1.23 1.27 10.5M
2022-09-21 1.22 1.28 1.22 1.24 8.8M
2022-09-20 1.25 1.26 1.21 1.25 9.7M
2022-09-19 1.25 1.30 1.21 1.21 20.8M
2022-09-16 1.18 1.34 1.18 1.24 57.2M
2022-09-15 1.15 1.23 1.14 1.17 29.6M
2022-09-14 1.12 1.17 1.12 1.15 15.6M
2022-09-13 1.15 1.15 1.13 1.15 8.3M
2022-09-09 1.14 1.20 1.13 1.15 16.6M
2022-09-08 1.16 1.17 1.12 1.14 9.9M
2022-09-07 1.14 1.16 1.12 1.15 11.5M
2022-09-06 1.17 1.17 1.13 1.14 8.8M
2022-09-05 1.15 1.22 1.14 1.16 18.9M
2022-09-02 1.17 1.25 1.14 1.17 15.2M
2022-09-01 1.23 1.23 1.12 1.17 30.4M
2022-08-31 1.28 1.40 1.20 1.21 84.4M
2022-08-30 1.09 1.29 1.06 1.27 69.6M
2022-08-29 1.07 1.10 1.05 1.07 6.7M
2022-08-26 1.10 1.11 1.06 1.07 9.6M
2022-08-25 1.07 1.13 1.06 1.09 16.3M
2022-08-24 1.08 1.08 1.02 1.06 12.0M
2022-08-23 1.08 1.08 1.06 1.08 6.6M
2022-08-22 1.13 1.13 1.06 1.08 29.9M
2022-08-19 1.16 1.16 1.12 1.13 8.2M
2022-08-18 1.18 1.19 1.13 1.14 15.4M
2022-08-17 1.21 1.22 1.17 1.18 13.7M
2022-08-16 1.18 1.47 1.18 1.20 76.8M
2022-08-15 1.17 1.18 1.13 1.14 6.3M
2022-08-12 1.18 1.19 1.13 1.16 15.5M
2022-08-11 1.18 1.20 1.14 1.16 12.9M
2022-08-10 1.24 1.24 1.10 1.16 50.3M
2022-08-09 1.30 1.32 1.22 1.23 30.0M
2022-08-08 1.29 1.35 1.25 1.31 34.8M
2022-08-05 1.27 1.32 1.24 1.29 33.0M
2022-08-04 1.22 1.39 1.15 1.27 66.9M
2022-08-03 1.24 1.27 1.17 1.19 49.2M
2022-08-02 1.25 1.34 1.07 1.20 183.4M
2022-08-01 2.55 2.55 0.92 1.31 363.6M
2022-07-29 2.56 2.59 2.48 2.52 9.1M
2022-07-28 2.53 2.60 2.50 2.53 13.2M
2022-07-27 2.52 2.55 2.48 2.52 6.0M
2022-07-26 2.55 2.60 2.50 2.52 15.1M
2022-07-25 2.63 2.63 2.53 2.53 15.3M
2022-07-22 2.64 2.64 2.55 2.63 14.2M
2022-07-21 2.66 2.66 2.56 2.63 15.9M
2022-07-20 2.66 2.69 2.60 2.64 15.4M
2022-07-19 2.77 2.77 2.62 2.64 16.9M
2022-07-18 2.76 2.80 2.72 2.74 18.9M
2022-07-15 2.71 2.78 2.69 2.74 17.4M
2022-07-14 2.70 2.73 2.66 2.70 19.3M
2022-07-13 2.70 2.73 2.66 2.67 11.9M
2022-07-12 2.69 2.75 2.65 2.69 10.9M
2022-07-11 2.70 2.76 2.64 2.72 19.9M
2022-07-08 2.60 2.76 2.57 2.70 29.4M
2022-07-07 2.50 2.60 2.45 2.60 19.0M
2022-07-06 2.48 2.56 2.42 2.48 22.3M
2022-07-05 2.43 2.57 2.41 2.48 16.1M
2022-07-04 2.48 2.48 2.41 2.42 15.7M
2022-06-30 2.55 2.55 2.45 2.46 13.5M
2022-06-29 2.56 2.58 2.51 2.53 15.3M
2022-06-28 2.52 2.63 2.47 2.57 26.3M
2022-06-27 2.51 2.55 2.48 2.49 13.7M
2022-06-24 2.55 2.57 2.32 2.47 60.7M
2022-06-23 2.56 2.58 2.51 2.52 19.2M
2022-06-22 2.60 2.60 2.50 2.54 26.4M
2022-06-21 2.60 2.68 2.53 2.57 21.3M
2022-06-20 2.63 2.72 2.53 2.57 93.2M
2022-06-17 2.31 2.65 2.29 2.49 120.8M
2022-06-16 2.31 2.38 2.21 2.24 55.2M
2022-06-15 2.21 2.41 2.21 2.27 122.4M
2022-06-14 2.28 2.28 2.16 2.19 26.6M
2022-06-13 2.27 2.31 2.21 2.27 28.4M
2022-06-10 2.28 2.39 2.27 2.30 29.3M
2022-06-09 2.38 2.39 2.23 2.32 34.6M
2022-06-08 2.35 2.47 2.30 2.34 76.8M
2022-06-07 3.20 3.23 2.07 2.31 495.9M
2022-06-06 3.38 3.65 3.36 3.60 37.5M
2022-06-02 3.15 3.43 3.12 3.36 47.7M
2022-06-01 3.25 3.25 3.05 3.17 30.3M
2022-05-31 3.25 3.25 3.12 3.21 60.4M
2022-05-30 3.25 3.33 3.10 3.22 39.8M
2022-05-27 3.08 3.28 3.05 3.24 51.9M
2022-05-26 3.00 3.05 2.89 3.01 10.3M
2022-05-25 2.96 3.05 2.87 2.96 25.8M
2022-05-24 3.07 3.09 2.90 2.92 14.6M
2022-05-23 3.08 3.10 2.98 3.02 14.8M
2022-05-20 3.05 3.17 3.05 3.08 13.8M
2022-05-19 3.03 3.08 2.97 3.01 7.2M
2022-05-18 3.07 3.12 3.00 3.04 8.7M
2022-05-17 3.08 3.12 3.00 3.07 19.5M
2022-05-16 3.00 3.18 2.98 3.06 22.8M
2022-05-13 2.80 3.00 2.78 2.94 28.4M
2022-05-12 2.84 2.84 2.76 2.79 11.0M
2022-05-11 2.93 2.93 2.81 2.84 7.9M
2022-05-10 2.94 2.94 2.68 2.85 13.2M
2022-05-06 2.83 2.93 2.79 2.86 12.2M
2022-05-05 2.97 3.07 2.84 2.90 22.4M
2022-05-04 3.03 3.08 2.90 2.97 7.6M
2022-05-03 3.00 3.08 2.93 3.03 10.6M
2022-04-29 3.05 3.17 2.91 3.03 29.8M
2022-04-28 2.90 3.09 2.89 3.03 19.1M
2022-04-27 2.70 2.94 2.69 2.88 28.1M
2022-04-26 2.69 2.77 2.61 2.74 15.6M
2022-04-25 2.66 2.82 2.59 2.64 31.6M
2022-04-22 2.43 2.69 2.37 2.66 27.5M
2022-04-21 2.47 2.49 2.44 2.47 9.2M
2022-04-20 2.52 2.52 2.41 2.47 9.2M
2022-04-19 2.47 2.50 2.38 2.47 15.6M
2022-04-14 2.43 2.51 2.40 2.47 15.7M
2022-04-13 2.33 2.39 2.30 2.36 9.1M
2022-04-12 2.22 2.35 2.20 2.32 12.7M
2022-04-11 2.25 2.25 2.15 2.20 9.0M
2022-04-08 2.28 2.28 2.20 2.24 6.8M
2022-04-07 2.29 2.30 2.20 2.23 17.5M
2022-04-06 2.68 2.68 2.27 2.29 36.3M
2022-04-04 2.30 2.69 2.24 2.68 59.0M
2022-04-01 2.28 2.33 2.24 2.27 6.5M
2022-03-31 2.24 2.30 2.19 2.29 5.6M
2022-03-30 2.23 2.25 2.19 2.23 6.8M
2022-03-29 2.22 2.23 2.18 2.21 5.7M
2022-03-28 2.22 2.22 2.11 2.19 17.0M
2022-03-25 2.21 2.23 2.13 2.17 4.9M
2022-03-24 2.25 2.27 2.20 2.21 7.5M
2022-03-23 2.18 2.26 2.17 2.24 9.6M
2022-03-22 2.12 2.19 2.09 2.17 6.8M
2022-03-21 2.16 2.16 2.02 2.13 12.4M
2022-03-18 2.07 2.11 1.93 2.09 9.1M
2022-03-17 2.09 2.09 1.92 2.04 8.8M
2022-03-16 1.93 1.93 1.69 1.88 18.9M
2022-03-15 2.01 2.03 1.78 1.81 14.0M
2022-03-14 2.13 2.13 2.02 2.05 8.1M
2022-03-11 2.11 2.17 2.08 2.13 7.2M
2022-03-10 2.15 2.15 2.11 2.12 5.8M
2022-03-09 2.11 2.15 2.07 2.10 7.9M
2022-03-08 2.14 2.16 2.10 2.10 4.6M
2022-03-07 2.14 2.16 2.09 2.10 5.6M
2022-03-04 2.15 2.17 2.11 2.17 6.7M
2022-03-03 2.19 2.23 2.16 2.17 5.7M
2022-03-02 2.26 2.28 2.17 2.19 10.0M
2022-03-01 2.28 2.29 2.23 2.27 10.0M
2022-02-28 2.28 2.29 2.19 2.28 7.2M
2022-02-25 2.17 2.29 2.17 2.25 6.6M
2022-02-24 2.23 2.25 2.15 2.16 7.4M
2022-02-23 2.28 2.31 2.24 2.26 8.8M
2022-02-22 2.32 2.34 2.25 2.28 8.6M
2022-02-21 2.31 2.38 2.31 2.33 7.7M
2022-02-18 2.34 2.40 2.33 2.33 10.0M
2022-02-17 2.33 2.41 2.32 2.35 8.5M
2022-02-16 2.48 2.48 2.33 2.37 9.1M
2022-02-15 2.40 2.53 2.39 2.44 14.9M
2022-02-14 2.33 2.40 2.31 2.39 8.1M
2022-02-11 2.29 2.40 2.27 2.33 17.4M
2022-02-10 2.30 2.30 2.25 2.30 7.2M
2022-02-09 2.29 2.30 2.25 2.29 7.8M
2022-02-08 2.23 2.28 2.22 2.28 6.3M
2022-02-07 2.27 2.31 2.23 2.25 4.2M
2022-02-04 2.26 2.30 2.24 2.27 3.6M
2022-01-31 2.27 2.34 2.24 2.24 4.2M
2022-01-28 2.22 2.25 2.20 2.23 5.7M
2022-01-27 2.24 2.33 2.19 2.23 6.7M
2022-01-26 2.22 2.26 2.19 2.24 5.3M
2022-01-25 2.28 2.29 2.22 2.23 5.4M
2022-01-24 2.36 2.36 2.24 2.31 10.1M
2022-01-21 2.42 2.44 2.37 2.39 8.4M
2022-01-20 2.40 2.49 2.37 2.45 16.6M
2022-01-19 2.44 2.44 2.34 2.40 6.3M
2022-01-18 2.33 2.41 2.32 2.40 5.5M
2022-01-17 2.35 2.39 2.33 2.35 4.9M
2022-01-14 2.36 2.43 2.31 2.37 6.4M
2022-01-13 2.41 2.47 2.37 2.38 5.4M
2022-01-12 2.45 2.51 2.41 2.42 6.1M
2022-01-11 2.56 2.56 2.43 2.47 8.2M
2022-01-10 2.42 2.53 2.36 2.50 9.6M
2022-01-07 2.50 2.50 2.39 2.42 4.7M
2022-01-06 2.50 2.53 2.38 2.46 6.4M
2022-01-05 2.57 2.60 2.46 2.48 6.1M
2022-01-04 2.69 2.69 2.46 2.54 17.7M
2022-01-03 2.59 2.72 2.48 2.68 10.7M