佳兆业美好

2168
🏛️ 香港 →
2.05
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 3.30 4.09 3.30 4.09 0.4M
2022-12-29 3.25 3.40 3.25 3.40 0.1M
2022-12-28 3.21 3.45 3.21 3.30 0.2M
2022-12-23 3.39 3.39 3.22 3.28 0.0M
2022-12-22 3.35 3.49 3.35 3.39 0.0M
2022-12-21 3.20 3.60 3.20 3.35 0.0M
2022-12-20 3.52 3.69 3.30 3.40 0.1M
2022-12-19 3.61 3.70 3.53 3.62 0.2M
2022-12-16 3.87 3.90 3.70 3.83 0.1M
2022-12-15 3.89 3.95 3.75 3.75 0.0M
2022-12-14 3.92 4.01 3.76 3.89 0.1M
2022-12-13 4.07 4.07 4.07 4.07 0.0M
2022-12-12 4.11 4.12 4.00 4.09 0.0M
2022-12-09 3.99 4.50 3.99 4.28 0.3M
2022-12-08 3.72 4.15 3.72 3.96 0.1M
2022-12-07 3.80 4.29 3.72 3.72 0.4M
2022-12-06 3.55 3.80 3.42 3.76 0.1M
2022-12-05 3.00 3.68 3.00 3.65 0.1M
2022-12-02 3.23 3.35 3.01 3.30 0.0M
2022-12-01 3.38 3.39 3.20 3.39 0.1M
2022-11-30 3.30 3.41 3.23 3.37 0.0M
2022-11-29 3.00 3.33 3.00 3.23 0.1M
2022-11-28 3.13 3.19 2.79 2.80 0.1M
2022-11-25 3.20 3.50 3.20 3.47 0.0M
2022-11-24 3.24 3.33 3.10 3.22 0.1M
2022-11-23 3.54 3.54 3.19 3.24 0.0M
2022-11-22 3.54 3.54 3.54 3.54 0.0M
2022-11-21 3.51 3.61 3.22 3.56 0.0M
2022-11-18 3.99 3.99 3.47 3.50 0.0M
2022-11-17 3.80 3.91 2.78 3.79 0.1M
2022-11-16 3.80 3.95 3.50 3.60 0.3M
2022-11-15 3.30 4.25 3.22 3.70 0.2M
2022-11-14 3.30 3.50 3.21 3.30 0.1M
2022-11-11 2.54 3.10 2.54 2.92 0.1M
2022-11-10 2.75 2.75 2.43 2.49 0.0M
2022-11-09 2.42 2.72 2.42 2.60 0.1M
2022-11-08 2.40 2.59 2.39 2.54 0.1M
2022-11-07 2.13 2.57 2.10 2.38 0.1M
2022-11-04 1.87 2.19 1.87 2.13 0.1M
2022-11-03 1.94 2.03 1.84 1.85 0.0M
2022-11-02 2.00 2.00 2.00 2.00 0.0M
2022-11-01 1.81 1.88 1.79 1.88 0.1M
2022-10-31 1.91 1.91 1.82 1.84 0.1M
2022-10-28 2.02 2.07 1.92 1.98 0.0M
2022-10-27 2.08 2.08 2.01 2.05 0.0M
2022-10-26 2.01 2.10 2.01 2.04 0.0M
2022-10-25 2.05 2.08 2.04 2.05 0.0M
2022-10-24 2.38 2.38 2.02 2.23 0.2M
2022-10-21 2.38 2.38 2.21 2.38 0.1M
2022-10-20 2.59 2.59 2.31 2.32 0.2M
2022-10-19 2.45 2.66 2.32 2.66 0.0M
2022-10-18 2.40 2.48 2.32 2.48 0.0M
2022-10-17 2.40 2.46 2.31 2.31 0.0M
2022-10-14 2.38 2.40 2.35 2.40 0.0M
2022-10-13 2.41 2.41 2.35 2.35 0.1M
2022-10-12 2.41 2.47 2.40 2.47 0.1M
2022-10-11 2.50 2.52 2.50 2.50 0.0M
2022-10-10 2.60 2.64 2.53 2.53 0.0M
2022-10-07 2.75 2.75 2.66 2.66 0.0M
2022-10-06 2.76 3.07 2.66 2.66 0.1M
2022-10-05 2.55 2.77 2.55 2.74 0.0M
2022-10-03 2.54 2.54 2.53 2.53 0.0M
2022-09-30 2.72 2.79 2.51 2.51 0.0M
2022-09-29 2.48 2.80 2.45 2.71 0.1M
2022-09-28 2.60 2.69 2.55 2.55 0.0M
2022-09-27 2.51 2.79 2.51 2.74 0.0M
2022-09-26 2.45 2.50 2.45 2.50 0.0M
2022-09-23 2.45 2.55 2.45 2.49 0.1M
2022-09-22 2.60 2.60 2.52 2.53 0.0M
2022-09-21 2.72 2.75 2.61 2.70 0.0M
2022-09-20 2.80 2.90 2.75 2.80 0.0M
2022-09-19 2.90 2.90 2.78 2.85 0.1M
2022-09-16 2.90 2.90 2.90 2.90 0.0M
2022-09-15 2.91 3.11 2.85 3.04 0.0M
2022-09-14 2.91 2.91 2.91 2.91 0.0M
2022-09-13 2.82 2.91 2.82 2.91 0.0M
2022-09-09 2.70 2.85 2.70 2.84 0.0M
2022-09-08 2.75 2.78 2.75 2.75 0.0M
2022-09-07 2.80 2.82 2.80 2.80 0.0M
2022-09-06 2.85 2.90 2.80 2.82 0.1M
2022-09-05 3.00 3.00 2.82 2.90 0.0M
2022-09-02 3.26 3.26 2.98 2.99 0.1M
2022-09-01 3.25 3.27 3.25 3.26 0.1M
2022-08-31 3.25 3.27 3.25 3.25 0.1M
2022-08-30 3.25 3.28 3.25 3.25 0.1M
2022-08-29 3.25 3.26 3.25 3.26 0.0M
2022-08-26 3.25 3.30 3.25 3.25 0.0M
2022-08-25 3.25 3.26 3.25 3.25 0.2M
2022-08-24 3.27 3.32 3.25 3.25 0.7M
2022-08-23 3.39 3.39 3.27 3.27 0.0M
2022-08-22 3.25 3.44 3.08 3.32 0.1M
2022-08-19 3.35 3.35 3.24 3.35 0.1M
2022-08-18 3.39 3.39 3.39 3.39 0.0M
2022-08-17 3.21 3.50 3.21 3.44 0.0M
2022-08-16 3.40 3.60 3.21 3.42 0.1M
2022-08-15 3.50 3.65 3.40 3.49 0.1M
2022-08-12 3.70 3.90 3.70 3.71 0.1M
2022-08-11 3.77 3.95 3.73 3.95 0.1M
2022-08-10 4.00 4.00 3.71 3.71 0.1M
2022-08-09 4.01 4.06 4.00 4.00 0.1M
2022-08-08 4.00 4.05 4.00 4.05 0.1M
2022-08-05 4.00 4.04 4.00 4.00 0.1M
2022-08-04 4.00 4.06 4.00 4.01 0.1M
2022-08-03 4.00 4.04 4.00 4.04 0.0M
2022-08-02 4.10 4.10 4.00 4.00 0.1M
2022-08-01 4.01 4.05 4.00 4.02 0.1M
2022-07-29 4.20 4.20 4.00 4.00 0.0M
2022-07-28 4.03 4.07 4.00 4.00 0.1M
2022-07-27 4.00 4.07 4.00 4.07 0.0M
2022-07-26 4.22 4.22 4.04 4.04 0.1M
2022-07-25 4.01 4.29 4.00 4.18 0.0M
2022-07-22 4.10 4.23 4.02 4.02 0.0M
2022-07-21 4.00 4.12 4.00 4.10 0.0M
2022-07-20 4.00 4.21 4.00 4.00 0.1M
2022-07-19 4.00 4.05 4.00 4.04 0.3M
2022-07-18 4.10 4.15 3.70 3.97 0.1M
2022-07-15 4.35 4.35 4.15 4.15 0.3M
2022-07-14 4.35 4.38 4.35 4.35 0.1M
2022-07-13 4.38 4.42 4.35 4.36 0.1M
2022-07-12 4.35 4.37 4.35 4.37 0.0M
2022-07-11 4.35 4.40 4.35 4.35 0.1M
2022-07-08 4.36 4.36 4.35 4.35 0.0M
2022-07-07 4.40 4.43 4.36 4.36 0.0M
2022-07-06 4.44 4.54 4.37 4.47 0.0M
2022-07-05 4.61 4.61 4.43 4.44 0.0M
2022-07-04 4.57 4.57 4.35 4.45 0.2M
2022-06-30 4.50 4.59 4.50 4.56 0.0M
2022-06-29 4.40 4.52 4.40 4.46 0.1M
2022-06-28 4.44 4.45 4.35 4.35 0.1M
2022-06-27 4.80 4.80 4.37 4.38 0.1M
2022-06-24 4.36 4.57 4.35 4.57 0.1M
2022-06-23 4.18 4.36 4.15 4.36 0.1M
2022-06-22 4.24 4.25 4.18 4.21 0.0M
2022-06-21 4.45 4.45 4.17 4.21 0.1M
2022-06-20 4.15 4.45 4.15 4.22 0.2M
2022-06-17 4.25 4.36 4.15 4.15 0.1M
2022-06-16 4.39 4.39 4.20 4.30 0.0M
2022-06-15 4.29 4.29 4.15 4.28 0.1M
2022-06-14 4.18 4.28 4.18 4.25 0.0M
2022-06-13 4.21 4.23 4.15 4.23 0.0M
2022-06-10 4.37 4.38 4.24 4.30 0.0M
2022-06-09 4.30 4.42 4.27 4.30 0.1M
2022-06-08 4.30 4.37 4.25 4.30 0.1M
2022-06-07 4.18 4.39 4.18 4.31 0.1M
2022-06-06 4.30 4.30 4.15 4.18 0.0M
2022-06-02 4.30 4.30 4.20 4.26 0.0M
2022-06-01 4.30 4.30 4.15 4.30 0.0M
2022-05-31 4.20 4.42 4.20 4.41 0.1M
2022-05-30 4.15 4.29 4.15 4.15 0.2M
2022-05-27 4.50 4.50 4.12 4.12 0.5M
2022-05-26 4.38 4.38 4.25 4.27 0.1M
2022-05-25 4.48 4.48 4.15 4.26 0.1M
2022-05-24 4.50 4.61 4.48 4.48 0.1M
2022-05-23 4.65 4.66 4.51 4.57 0.1M
2022-05-20 4.61 4.78 4.50 4.68 0.1M
2022-05-19 4.81 4.94 4.60 4.62 0.1M
2022-05-18 4.80 5.29 4.80 4.94 0.1M
2022-05-17 4.80 4.93 4.70 4.81 0.1M
2022-05-16 4.85 5.20 4.75 4.85 0.1M
2022-05-13 4.55 4.78 4.43 4.63 0.1M
2022-05-12 4.50 4.59 4.37 4.43 0.1M
2022-05-11 4.40 4.64 4.26 4.58 0.1M
2022-05-10 4.50 4.54 4.21 4.45 0.2M
2022-05-06 5.01 5.01 4.60 4.65 0.2M
2022-05-05 5.11 5.22 5.01 5.03 0.2M
2022-05-04 5.59 5.59 5.13 5.13 0.2M
2022-05-03 5.79 5.79 5.42 5.55 0.1M
2022-04-29 5.71 5.99 5.48 5.96 0.2M
2022-04-28 5.17 5.59 5.17 5.48 0.1M
2022-04-27 5.38 5.40 5.04 5.30 0.3M
2022-04-26 5.80 5.87 5.36 5.45 0.2M
2022-04-25 6.40 6.40 5.89 5.96 0.1M
2022-04-22 5.61 6.55 5.61 6.55 0.3M
2022-04-21 7.08 7.09 6.38 6.43 0.2M
2022-04-20 7.19 7.39 7.04 7.20 0.1M
2022-04-19 7.50 7.50 7.10 7.19 0.1M
2022-04-14 7.33 7.48 7.31 7.31 0.0M
2022-04-13 7.29 7.51 7.22 7.30 0.0M
2022-04-12 7.35 7.44 7.10 7.30 0.1M
2022-04-11 7.89 7.89 7.01 7.31 0.3M
2022-04-08 8.05 8.29 7.66 7.89 0.3M
2022-04-07 9.00 9.00 8.00 8.05 0.4M
2022-04-06 8.13 9.20 8.13 8.76 0.8M
2022-04-04 7.01 7.96 7.01 7.94 0.7M
2022-04-01 7.60 7.60 7.07 7.31 1.9M
2022-03-31 8.80 8.80 7.90 8.21 0.1M
2022-03-30 8.10 8.72 8.10 8.50 0.1M
2022-03-29 8.15 8.40 7.60 8.06 0.3M
2022-03-28 7.95 8.15 7.68 8.04 0.1M
2022-03-25 8.35 8.51 7.84 7.84 0.3M
2022-03-24 8.32 8.91 8.18 8.33 0.3M
2022-03-23 8.94 8.94 8.18 8.32 0.1M
2022-03-22 8.10 8.71 7.97 8.71 0.4M
2022-03-21 8.50 8.60 7.80 8.06 0.8M
2022-03-18 8.40 8.44 7.60 8.39 0.5M
2022-03-17 7.80 8.09 6.81 8.00 1.4M
2022-03-16 6.40 7.20 5.38 6.95 2.8M
2022-03-15 8.40 8.40 7.21 7.40 0.7M
2022-03-14 8.90 8.93 8.19 8.30 1.1M
2022-03-11 9.00 9.27 8.80 8.96 0.8M
2022-03-10 9.43 9.44 9.03 9.11 0.0M
2022-03-09 9.33 9.33 8.60 8.75 0.3M
2022-03-08 10.00 10.00 9.00 9.08 0.7M
2022-03-07 10.50 10.50 9.30 10.00 1.0M
2022-03-04 10.42 10.44 10.24 10.30 0.1M
2022-03-03 10.50 10.96 10.24 10.50 0.3M
2022-03-02 10.74 10.90 9.85 10.10 0.7M
2022-03-01 10.50 10.80 10.50 10.58 0.1M
2022-02-28 10.56 10.72 10.02 10.50 0.4M
2022-02-25 10.52 10.70 10.50 10.50 0.2M
2022-02-24 11.00 11.10 10.50 10.52 0.7M
2022-02-23 11.10 11.30 11.10 11.20 0.1M
2022-02-22 11.46 11.46 11.02 11.24 0.3M
2022-02-21 11.48 11.52 11.36 11.44 0.0M
2022-02-18 11.40 11.96 11.40 11.60 0.1M
2022-02-17 11.60 11.94 11.44 11.46 0.1M
2022-02-16 11.50 11.64 11.34 11.56 0.2M
2022-02-15 11.62 11.62 11.02 11.20 0.2M
2022-02-14 12.50 12.90 11.32 11.62 0.6M
2022-02-11 12.84 12.96 12.00 12.40 1.0M
2022-02-10 12.10 12.76 12.10 12.76 0.5M
2022-02-09 11.68 12.00 11.50 11.92 0.2M
2022-02-08 11.98 11.98 11.16 11.34 0.4M
2022-02-07 11.68 11.98 11.52 11.54 0.2M
2022-02-04 11.36 11.80 11.00 11.64 0.3M
2022-01-31 11.22 11.22 10.20 10.62 0.3M
2022-01-28 11.44 11.44 10.34 10.70 0.2M
2022-01-27 11.36 11.78 10.50 10.82 0.6M
2022-01-26 11.70 11.70 11.18 11.34 0.2M
2022-01-25 12.20 12.20 11.34 11.50 0.3M
2022-01-24 12.62 12.88 11.88 12.00 0.2M
2022-01-21 12.98 12.98 12.30 12.42 0.2M
2022-01-20 12.20 12.88 12.20 12.62 0.3M
2022-01-19 11.80 12.30 11.58 12.08 0.4M
2022-01-18 11.50 11.76 11.30 11.50 0.1M
2022-01-17 11.70 11.70 11.00 11.12 0.2M
2022-01-14 11.70 11.98 11.46 11.50 0.2M
2022-01-13 12.40 12.76 11.56 11.60 0.6M
2022-01-12 12.38 12.56 11.88 12.26 0.7M
2022-01-11 12.38 12.46 11.76 11.88 0.6M
2022-01-10 11.80 12.48 11.70 12.38 0.7M
2022-01-07 11.66 11.92 11.46 11.78 0.5M
2022-01-06 11.50 11.84 11.34 11.50 0.5M
2022-01-05 11.40 11.64 10.96 11.30 0.7M
2022-01-04 11.50 11.90 11.22 11.28 0.4M
2022-01-03 11.96 11.96 10.92 11.28 0.9M