JS环球生活

1691
🏛️ 香港 →
1.83
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
09:30 1.88 1.88 1.85 1.86 1,489.0K
09:35 1.85 1.85 1.85 1.85 297.0K
09:50 1.86 1.86 1.86 1.86 51.5K
09:55 1.85 1.86 1.85 1.86 209.5K
10:00 1.85 1.86 1.85 1.86 94.5K
10:05 1.85 1.85 1.85 1.85 73.0K
10:15 1.86 1.86 1.86 1.86 52.0K
10:25 1.85 1.86 1.85 1.86 587.0K
10:30 1.87 1.87 1.87 1.87 23.5K
10:35 1.86 1.86 1.86 1.86 2.0K
10:40 1.87 1.87 1.87 1.87 63.0K
10:45 1.86 1.86 1.85 1.86 619.5K
11:25 1.85 1.85 1.85 1.85 416.0K
11:30 1.86 1.86 1.86 1.86 35.0K
11:35 1.85 1.86 1.85 1.85 8.0K
11:40 1.86 1.86 1.86 1.86 80.5K
11:55 1.85 1.85 1.85 1.85 48.0K
13:00 1.84 1.85 1.83 1.84 1,613.0K
13:05 1.85 1.85 1.85 1.85 9.5K
13:10 1.84 1.84 1.84 1.84 259.0K
13:15 1.85 1.85 1.85 1.85 227.5K
13:20 1.84 1.85 1.84 1.84 106.0K
13:25 1.85 1.85 1.84 1.84 372.0K
13:30 1.85 1.85 1.84 1.84 243.5K
13:35 1.85 1.85 1.83 1.83 244.0K
13:40 1.84 1.84 1.83 1.83 54.5K
13:45 1.84 1.84 1.83 1.83 108.5K
13:50 1.84 1.84 1.83 1.84 116.0K
13:55 1.84 1.85 1.83 1.85 1,020.0K
14:00 1.84 1.85 1.84 1.84 865.0K
14:05 1.85 1.85 1.84 1.85 47.5K
14:10 1.85 1.85 1.84 1.85 73.5K
14:20 1.84 1.85 1.84 1.85 59.0K
14:25 1.85 1.85 1.83 1.84 626.0K
14:30 1.85 1.85 1.85 1.85 50.0K
14:35 1.84 1.85 1.84 1.85 45.0K
14:45 1.84 1.84 1.83 1.84 229.5K
14:50 1.84 1.84 1.83 1.84 62.5K
14:55 1.83 1.84 1.83 1.83 50.5K
15:00 1.84 1.84 1.83 1.84 594.0K
15:05 1.84 1.84 1.82 1.83 493.0K
15:10 1.82 1.83 1.82 1.83 467.0K
15:15 1.82 1.83 1.82 1.83 66.5K
15:20 1.82 1.83 1.82 1.82 986.5K
15:25 1.83 1.83 1.82 1.83 433.5K
15:30 1.83 1.84 1.83 1.84 568.0K
15:35 1.84 1.84 1.83 1.83 198.5K
15:40 1.84 1.84 1.82 1.83 608.5K
15:45 1.83 1.83 1.82 1.83 803.0K
15:50 1.83 1.83 1.82 1.83 453.5K
15:55 1.82 1.83 1.82 1.83 799.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.86 1.87 1.82 1.83 17.1M
2025-09-25 1.87 1.89 1.85 1.88 7.4M
2025-09-24 1.88 1.88 1.85 1.87 5.6M
2025-09-23 1.91 1.91 1.84 1.87 13.2M
2025-09-22 1.95 1.95 1.87 1.90 12.4M
2025-09-19 1.96 1.97 1.93 1.95 8.7M
2025-09-18 1.96 2.03 1.91 1.94 18.5M
2025-09-17 1.98 2.03 1.95 1.97 21.7M
2025-09-16 1.86 2.02 1.86 1.99 37.6M
2025-09-15 1.95 1.95 1.85 1.86 21.5M
2025-09-12 1.95 2.02 1.92 1.93 22.9M
2025-09-11 1.93 1.94 1.87 1.94 15.4M
2025-09-10 1.96 1.96 1.90 1.93 11.0M
2025-09-09 1.87 1.95 1.86 1.94 27.6M
2025-09-08 1.92 1.95 1.86 1.86 13.7M
2025-09-05 1.88 1.94 1.88 1.92 11.9M
2025-09-04 1.88 1.93 1.86 1.89 18.0M
2025-09-03 1.98 1.98 1.87 1.88 18.9M
2025-09-02 2.10 2.10 1.93 1.93 32.5M
2025-09-01 2.15 2.17 1.98 2.12 40.5M
2025-08-29 2.33 2.33 2.18 2.19 13.8M
2025-08-28 2.24 2.30 2.22 2.27 16.5M
2025-08-27 2.26 2.27 2.18 2.25 18.2M
2025-08-26 2.26 2.28 2.18 2.26 24.5M
2025-08-25 2.11 2.29 2.08 2.28 41.4M
2025-08-22 2.22 2.24 2.07 2.10 40.2M
2025-08-21 2.06 2.39 2.06 2.25 121.3M
2025-08-20 2.06 2.17 2.01 2.07 30.3M
2025-08-19 1.84 2.07 1.77 2.06 98.2M
2025-08-18 1.84 1.93 1.82 1.92 23.1M
2025-08-15 1.82 1.83 1.76 1.83 13.8M
2025-08-14 1.79 1.85 1.78 1.80 20.2M
2025-08-13 1.77 1.78 1.76 1.77 8.5M
2025-08-12 1.76 1.78 1.74 1.77 6.1M
2025-08-11 1.74 1.78 1.74 1.76 7.8M
2025-08-08 1.80 1.80 1.74 1.74 13.9M
2025-08-07 1.78 1.80 1.77 1.80 17.6M
2025-08-06 1.79 1.81 1.77 1.80 15.7M
2025-08-05 1.76 1.80 1.74 1.80 11.6M
2025-08-04 1.71 1.75 1.70 1.75 10.0M
2025-08-01 1.78 1.78 1.71 1.71 14.1M
2025-07-31 1.80 1.81 1.75 1.76 14.0M
2025-07-30 1.86 1.86 1.78 1.79 16.9M
2025-07-29 1.83 1.87 1.81 1.86 10.0M
2025-07-28 1.86 1.87 1.81 1.83 8.0M
2025-07-25 1.89 1.91 1.82 1.84 19.4M
2025-07-24 1.88 1.90 1.85 1.89 11.1M
2025-07-23 1.89 1.93 1.86 1.86 7.5M
2025-07-22 1.91 1.92 1.89 1.89 10.3M
2025-07-21 1.90 1.93 1.87 1.91 7.2M
2025-07-18 1.86 1.93 1.86 1.90 15.7M
2025-07-17 1.81 1.89 1.81 1.86 19.8M
2025-07-16 1.88 1.88 1.80 1.80 20.8M
2025-07-15 1.86 1.89 1.85 1.87 11.0M
2025-07-14 1.89 1.92 1.84 1.89 16.6M
2025-07-11 1.84 1.89 1.84 1.88 24.7M
2025-07-10 1.85 1.85 1.82 1.85 13.2M
2025-07-09 1.90 1.90 1.80 1.83 26.9M
2025-07-08 1.92 1.93 1.89 1.89 21.6M
2025-07-07 1.94 1.94 1.89 1.92 22.1M
2025-07-04 2.09 2.09 1.92 1.94 35.1M
2025-07-03 1.97 2.15 1.96 2.09 45.6M
2025-07-02 1.98 2.00 1.95 1.97 13.0M
2025-06-30 2.01 2.02 1.97 1.98 8.7M
2025-06-27 2.02 2.04 1.98 2.00 11.2M
2025-06-26 2.02 2.04 1.98 2.02 16.3M
2025-06-25 1.98 2.04 1.98 2.01 10.8M
2025-06-24 1.94 2.00 1.94 1.98 7.6M
2025-06-23 1.97 1.97 1.91 1.93 6.7M
2025-06-20 1.93 1.97 1.93 1.95 22.3M
2025-06-19 2.00 2.01 1.92 1.93 21.8M
2025-06-18 2.03 2.04 1.98 2.02 5.8M
2025-06-17 2.10 2.11 2.01 2.03 8.9M
2025-06-16 2.02 2.11 2.01 2.10 9.6M
2025-06-13 2.01 2.05 2.00 2.02 12.5M
2025-06-12 2.02 2.06 2.00 2.04 10.8M
2025-06-11 1.98 2.03 1.97 2.03 8.0M
2025-06-10 2.00 2.01 1.91 1.97 12.7M
2025-06-09 2.00 2.02 1.98 2.00 8.6M
2025-06-06 1.99 2.03 1.97 1.98 10.4M
2025-06-05 2.03 2.03 1.98 1.99 6.4M
2025-06-04 2.03 2.09 2.02 2.04 26.0M
2025-06-03 1.99 2.07 1.97 2.04 30.7M
2025-06-02 1.99 1.99 1.93 1.99 18.8M
2025-05-30 1.94 2.11 1.94 1.99 34.9M
2025-05-29 1.93 1.94 1.86 1.94 15.9M
2025-05-28 1.96 1.98 1.92 1.93 9.5M
2025-05-27 1.96 1.98 1.95 1.97 3.8M
2025-05-26 1.95 1.97 1.95 1.96 3.6M
2025-05-23 1.98 1.98 1.95 1.97 6.2M
2025-05-22 1.99 2.01 1.95 1.96 15.6M
2025-05-21 1.98 2.00 1.96 2.00 11.3M
2025-05-20 1.99 1.99 1.95 1.97 5.8M
2025-05-19 1.97 1.99 1.95 1.98 5.8M
2025-05-16 1.96 2.00 1.94 1.99 10.9M
2025-05-15 1.99 1.99 1.94 1.96 10.9M
2025-05-14 1.96 2.01 1.95 1.99 14.7M
2025-05-13 1.96 2.00 1.94 1.96 15.1M
2025-05-12 1.94 1.96 1.88 1.96 24.0M
2025-05-09 1.85 2.00 1.84 1.92 102.2M
2025-05-08 1.80 2.04 1.77 1.83 114.0M
2025-05-07 1.80 1.83 1.75 1.77 12.4M
2025-05-06 1.86 1.86 1.77 1.78 17.0M
2025-05-02 1.81 1.87 1.80 1.87 3.6M
2025-04-30 1.83 1.84 1.79 1.80 6.6M
2025-04-29 1.82 1.82 1.78 1.81 8.2M
2025-04-28 1.79 1.84 1.77 1.81 13.0M
2025-04-25 1.77 1.81 1.73 1.79 20.1M
2025-04-24 1.73 1.76 1.71 1.75 8.9M
2025-04-23 1.70 1.75 1.69 1.73 23.0M
2025-04-22 1.66 1.69 1.64 1.67 11.2M
2025-04-17 1.65 1.67 1.61 1.66 9.6M
2025-04-16 1.71 1.71 1.61 1.64 15.0M
2025-04-15 1.71 1.78 1.69 1.71 20.2M
2025-04-14 1.66 1.75 1.66 1.71 19.8M
2025-04-11 1.63 1.66 1.62 1.65 10.5M
2025-04-10 1.71 1.71 1.63 1.65 32.7M
2025-04-09 1.54 1.57 1.40 1.55 30.3M
2025-04-08 1.54 1.57 1.49 1.51 55.3M
2025-04-07 1.66 1.73 1.48 1.50 88.9M
2025-04-03 1.84 1.88 1.80 1.87 25.6M
2025-04-02 1.90 1.91 1.86 1.89 22.2M
2025-04-01 1.98 2.00 1.88 1.89 33.8M
2025-03-31 1.97 2.03 1.92 1.98 59.0M
2025-03-28 1.89 2.16 1.89 1.98 161.1M
2025-03-27 1.82 1.89 1.80 1.87 21.9M
2025-03-26 1.85 1.90 1.80 1.82 22.2M
2025-03-25 1.86 1.87 1.77 1.85 29.6M
2025-03-24 1.89 1.92 1.86 1.88 13.4M
2025-03-21 1.87 1.99 1.85 1.89 27.7M
2025-03-20 1.97 1.98 1.88 1.88 31.7M
2025-03-19 1.84 2.04 1.83 1.94 88.0M
2025-03-18 1.83 1.86 1.79 1.84 32.6M
2025-03-17 1.73 1.83 1.72 1.81 41.4M
2025-03-14 1.66 1.72 1.66 1.72 12.3M
2025-03-13 1.70 1.71 1.65 1.66 14.7M
2025-03-12 1.75 1.75 1.66 1.69 22.5M
2025-03-11 1.72 1.73 1.65 1.73 24.8M
2025-03-10 1.74 1.77 1.70 1.72 18.1M
2025-03-07 1.74 1.80 1.73 1.73 35.6M
2025-03-06 1.72 1.77 1.72 1.74 29.8M
2025-03-05 1.73 1.73 1.68 1.72 22.7M
2025-03-04 1.68 1.74 1.67 1.71 23.0M
2025-03-03 1.68 1.73 1.65 1.70 24.7M
2025-02-28 1.75 1.76 1.65 1.66 39.3M
2025-02-27 1.77 1.79 1.70 1.74 46.3M
2025-02-26 1.77 1.79 1.75 1.77 44.6M
2025-02-25 1.75 1.84 1.72 1.75 52.4M
2025-02-24 1.84 1.84 1.76 1.78 39.4M
2025-02-21 1.89 1.90 1.82 1.84 64.9M
2025-02-20 1.87 1.97 1.82 1.92 98.0M
2025-02-19 1.94 1.94 1.83 1.85 101.5M
2025-02-18 1.76 1.99 1.76 1.97 187.0M
2025-02-17 1.81 1.82 1.74 1.75 92.3M
2025-02-14 1.80 1.84 1.77 1.83 74.7M
2025-02-13 1.83 1.91 1.78 1.78 77.1M
2025-02-12 1.87 1.87 1.81 1.83 53.1M
2025-02-11 1.80 1.92 1.80 1.86 76.0M
2025-02-10 1.88 1.88 1.78 1.81 90.2M
2025-02-07 1.89 1.94 1.85 1.87 104.4M
2025-02-06 1.95 1.95 1.86 1.87 96.1M
2025-02-05 1.95 2.00 1.86 1.95 88.1M
2025-02-04 2.01 2.10 1.97 2.06 28.6M
2025-02-03 1.80 2.22 1.80 2.03 82.5M
2025-01-28 1.85 1.91 1.79 1.84 13.3M
2025-01-27 1.76 1.90 1.69 1.86 165.3M
2025-01-24 1.85 1.87 1.73 1.73 141.4M
2025-01-23 1.65 1.86 1.62 1.85 310.7M
2025-01-22 1.65 1.75 1.61 1.69 134.0M
2025-01-21 1.74 1.75 1.61 1.62 113.2M
2025-01-20 1.85 1.92 1.74 1.74 112.7M
2025-01-17 1.70 1.95 1.69 1.89 325.6M
2025-01-16 1.63 1.67 1.59 1.66 81.1M
2025-01-15 1.44 1.68 1.43 1.68 478.1M
2025-01-14 1.42 1.45 1.39 1.42 34.2M
2025-01-13 1.46 1.52 1.41 1.42 39.6M
2025-01-10 1.54 1.56 1.39 1.46 67.3M
2025-01-09 1.54 1.62 1.44 1.56 96.1M
2025-01-08 1.72 1.72 1.50 1.52 105.7M
2025-01-07 1.81 1.88 1.66 1.72 150.0M
2025-01-06 1.58 2.16 1.55 1.78 314.0M
2025-01-03 1.54 1.60 1.39 1.55 131.0M
2025-01-02 1.40 1.57 1.31 1.51 129.3M