力量能源

1277
🏛️ 香港 →
1.25
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 1.26 1.26 1.26 1.26 112.0K
09:35 1.25 1.25 1.25 1.25 916.0K
10:00 1.26 1.26 1.26 1.26 92.0K
10:05 1.25 1.25 1.25 1.25 18.0K
10:15 1.26 1.26 1.25 1.25 24.0K
10:20 1.26 1.26 1.26 1.26 916.0K
10:30 1.27 1.27 1.26 1.26 66.0K
10:35 1.27 1.27 1.27 1.27 74.0K
10:50 1.26 1.26 1.26 1.26 114.0K
11:00 1.27 1.27 1.27 1.27 32.0K
11:05 1.26 1.27 1.26 1.27 20.0K
11:10 1.26 1.26 1.26 1.26 1,362.0K
11:45 1.27 1.27 1.27 1.27 70.0K
13:00 1.26 1.26 1.26 1.26 312.0K
13:40 1.27 1.27 1.27 1.27 62.0K
14:00 1.26 1.26 1.26 1.26 458.0K
14:20 1.27 1.27 1.27 1.27 4.0K
14:25 1.26 1.26 1.26 1.26 34.0K
14:45 1.27 1.27 1.27 1.27 16.0K
14:50 1.26 1.26 1.26 1.26 710.0K
15:40 1.25 1.26 1.25 1.26 188.0K
15:50 1.25 1.26 1.25 1.26 16.0K
15:55 1.25 1.26 1.25 1.25 152.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.25 1.27 1.25 1.25 5.8M
2025-09-25 1.27 1.27 1.23 1.25 9.1M
2025-09-24 1.25 1.28 1.25 1.26 15.4M
2025-09-23 1.25 1.28 1.23 1.26 17.0M
2025-09-22 1.29 1.29 1.25 1.26 20.2M
2025-09-19 1.29 1.29 1.26 1.28 9.7M
2025-09-18 1.28 1.29 1.25 1.27 14.7M
2025-09-17 1.27 1.32 1.25 1.29 31.7M
2025-09-16 1.19 1.28 1.19 1.27 43.2M
2025-09-15 1.20 1.21 1.19 1.20 13.1M
2025-09-12 1.20 1.21 1.19 1.21 8.4M
2025-09-11 1.19 1.21 1.18 1.20 9.9M
2025-09-10 1.18 1.19 1.17 1.19 13.7M
2025-09-09 1.18 1.19 1.17 1.18 10.3M
2025-09-08 1.17 1.20 1.16 1.19 13.9M
2025-09-05 1.15 1.17 1.14 1.16 9.2M
2025-09-04 1.16 1.16 1.14 1.14 12.9M
2025-09-03 1.17 1.17 1.16 1.16 5.2M
2025-09-02 1.19 1.20 1.16 1.17 18.6M
2025-09-01 1.20 1.22 1.19 1.20 13.2M
2025-08-29 1.19 1.21 1.18 1.20 18.1M
2025-08-28 1.18 1.19 1.17 1.17 10.6M
2025-08-27 1.20 1.20 1.17 1.18 14.0M
2025-08-26 1.19 1.21 1.18 1.19 13.8M
2025-08-25 1.20 1.21 1.19 1.20 9.0M
2025-08-22 1.21 1.21 1.18 1.19 13.9M
2025-08-21 1.17 1.21 1.16 1.20 34.7M
2025-08-20 1.15 1.17 1.15 1.15 9.7M
2025-08-19 1.17 1.17 1.15 1.16 9.7M
2025-08-18 1.19 1.20 1.16 1.17 28.2M
2025-08-15 1.20 1.20 1.18 1.19 12.9M
2025-08-14 1.22 1.23 1.19 1.19 16.1M
2025-08-13 1.24 1.24 1.21 1.21 8.5M
2025-08-12 1.21 1.24 1.20 1.24 15.7M
2025-08-11 1.21 1.22 1.19 1.20 10.4M
2025-08-08 1.22 1.23 1.19 1.20 16.6M
2025-08-07 1.20 1.22 1.19 1.22 10.3M
2025-08-06 1.22 1.25 1.19 1.20 52.5M
2025-08-05 1.31 1.31 1.28 1.29 7.5M
2025-08-04 1.27 1.30 1.26 1.30 10.5M
2025-08-01 1.29 1.30 1.26 1.27 8.4M
2025-07-31 1.34 1.34 1.28 1.29 16.8M
2025-07-30 1.35 1.38 1.33 1.33 13.3M
2025-07-29 1.36 1.36 1.30 1.36 15.1M
2025-07-28 1.34 1.37 1.29 1.36 24.3M
2025-07-25 1.38 1.40 1.34 1.35 19.0M
2025-07-24 1.35 1.37 1.33 1.37 22.3M
2025-07-23 1.41 1.41 1.32 1.35 34.3M
2025-07-22 1.34 1.40 1.30 1.36 67.0M
2025-07-21 1.27 1.33 1.25 1.32 38.5M
2025-07-18 1.23 1.29 1.23 1.25 16.6M
2025-07-17 1.23 1.25 1.21 1.22 13.2M
2025-07-16 1.24 1.25 1.22 1.22 16.3M
2025-07-15 1.27 1.27 1.23 1.23 14.9M
2025-07-14 1.23 1.46 1.21 1.27 94.4M
2025-07-11 1.25 1.28 1.23 1.27 23.7M
2025-07-10 1.18 1.25 1.18 1.25 39.0M
2025-07-09 1.17 1.18 1.16 1.18 9.4M
2025-07-08 1.15 1.17 1.15 1.17 4.2M
2025-07-07 1.17 1.18 1.15 1.16 5.2M
2025-07-04 1.17 1.18 1.15 1.17 6.7M
2025-07-03 1.18 1.19 1.15 1.17 12.4M
2025-07-02 1.12 1.20 1.12 1.18 35.9M
2025-06-30 1.13 1.14 1.12 1.13 6.0M
2025-06-27 1.13 1.14 1.12 1.13 15.9M
2025-06-26 1.14 1.14 1.12 1.13 3.7M
2025-06-25 1.14 1.14 1.12 1.13 4.8M
2025-06-24 1.13 1.15 1.12 1.13 10.0M
2025-06-23 1.13 1.14 1.12 1.14 5.1M
2025-06-20 1.14 1.15 1.13 1.14 1.8M
2025-06-19 1.18 1.18 1.12 1.14 10.4M
2025-06-18 1.18 1.18 1.16 1.17 6.6M
2025-06-17 1.17 1.18 1.15 1.17 6.0M
2025-06-16 1.17 1.18 1.16 1.18 7.1M
2025-06-13 1.15 1.19 1.15 1.16 13.6M
2025-06-12 1.15 1.16 1.14 1.15 7.7M
2025-06-11 1.13 1.15 1.12 1.15 8.2M
2025-06-10 1.12 1.14 1.12 1.13 12.0M
2025-06-09 1.13 1.13 1.12 1.13 8.7M
2025-06-06 1.13 1.14 1.12 1.14 3.9M
2025-06-05 1.13 1.14 1.12 1.13 6.3M
2025-06-04 1.13 1.14 1.12 1.14 7.0M
2025-06-03 1.15 1.16 1.12 1.13 9.8M
2025-06-02 1.17 1.17 1.12 1.16 3.1M
2025-05-30 1.18 1.19 1.16 1.16 6.1M
2025-05-29 1.17 1.19 1.17 1.19 9.3M
2025-05-28 1.16 1.19 1.16 1.17 8.7M
2025-05-27 1.19 1.19 1.16 1.18 7.9M
2025-05-26 1.20 1.22 1.19 1.22 6.9M
2025-05-23 1.19 1.20 1.18 1.20 3.6M
2025-05-22 1.22 1.22 1.18 1.19 5.6M
2025-05-21 1.17 1.22 1.16 1.22 11.5M
2025-05-20 1.16 1.18 1.15 1.17 9.9M
2025-05-19 1.15 1.18 1.14 1.16 12.4M
2025-05-16 1.18 1.18 1.16 1.16 10.6M
2025-05-15 1.21 1.22 1.18 1.19 8.2M
2025-05-14 1.21 1.22 1.19 1.21 10.7M
2025-05-13 1.20 1.21 1.18 1.19 10.5M
2025-05-12 1.19 1.21 1.17 1.21 10.1M
2025-05-09 1.18 1.19 1.16 1.18 6.1M
2025-05-08 1.18 1.19 1.16 1.18 6.5M
2025-05-07 1.17 1.19 1.17 1.18 4.4M
2025-05-06 1.17 1.18 1.15 1.17 5.0M
2025-05-02 1.17 1.17 1.14 1.16 4.2M
2025-04-30 1.15 1.18 1.15 1.18 3.5M
2025-04-29 1.17 1.17 1.16 1.16 1.4M
2025-04-28 1.17 1.18 1.15 1.17 5.8M
2025-04-25 1.17 1.18 1.15 1.17 3.6M
2025-04-24 1.19 1.19 1.16 1.17 4.6M
2025-04-23 1.16 1.18 1.16 1.18 3.4M
2025-04-22 1.14 1.17 1.14 1.16 6.2M
2025-04-17 1.12 1.15 1.12 1.14 10.0M
2025-04-16 1.15 1.15 1.12 1.13 9.4M
2025-04-15 1.18 1.19 1.14 1.15 4.2M
2025-04-14 1.16 1.19 1.16 1.17 10.5M
2025-04-11 1.14 1.16 1.13 1.14 6.4M
2025-04-10 1.15 1.19 1.14 1.16 13.6M
2025-04-09 1.09 1.15 1.08 1.13 11.0M
2025-04-08 1.08 1.13 1.08 1.11 12.1M
2025-04-07 1.10 1.14 1.08 1.08 29.8M
2025-04-03 1.23 1.25 1.20 1.22 13.4M
2025-04-02 1.26 1.26 1.21 1.24 13.1M
2025-04-01 1.16 1.30 1.15 1.27 28.3M
2025-03-31 1.16 1.18 1.12 1.14 14.4M
2025-03-28 1.21 1.21 1.15 1.17 15.9M
2025-03-27 1.28 1.28 1.19 1.19 20.3M
2025-03-26 1.27 1.29 1.24 1.25 20.6M
2025-03-25 1.22 1.29 1.20 1.26 21.2M
2025-03-24 1.20 1.22 1.20 1.21 5.2M
2025-03-21 1.25 1.25 1.22 1.24 6.4M
2025-03-20 1.28 1.29 1.23 1.24 6.6M
2025-03-19 1.28 1.30 1.24 1.27 10.5M
2025-03-18 1.26 1.28 1.23 1.27 16.2M
2025-03-17 1.27 1.28 1.25 1.26 7.3M
2025-03-14 1.27 1.29 1.25 1.25 18.0M
2025-03-13 1.23 1.27 1.20 1.27 18.1M
2025-03-12 1.25 1.25 1.20 1.22 9.2M
2025-03-11 1.18 1.23 1.16 1.22 16.8M
2025-03-10 1.21 1.22 1.16 1.19 23.6M
2025-03-07 1.14 1.42 1.14 1.21 93.7M
2025-03-06 1.11 1.13 1.10 1.12 6.9M
2025-03-05 1.11 1.12 1.09 1.11 4.5M
2025-03-04 1.11 1.11 1.08 1.10 5.4M
2025-03-03 1.11 1.14 1.09 1.11 6.8M
2025-02-28 1.13 1.14 1.09 1.11 9.3M
2025-02-27 1.14 1.14 1.12 1.13 3.7M
2025-02-26 1.12 1.16 1.12 1.14 4.1M
2025-02-25 1.16 1.16 1.11 1.13 12.3M
2025-02-24 1.14 1.18 1.14 1.17 6.4M
2025-02-21 1.18 1.18 1.14 1.14 6.4M
2025-02-20 1.14 1.18 1.14 1.17 7.8M
2025-02-19 1.15 1.16 1.14 1.14 5.4M
2025-02-18 1.16 1.17 1.14 1.16 7.0M
2025-02-17 1.21 1.21 1.15 1.16 14.2M
2025-02-14 1.21 1.22 1.19 1.21 6.8M
2025-02-13 1.25 1.27 1.19 1.20 11.2M
2025-02-12 1.24 1.27 1.24 1.25 9.8M
2025-02-11 1.24 1.27 1.22 1.22 4.8M
2025-02-10 1.25 1.28 1.24 1.25 4.7M
2025-02-07 1.26 1.26 1.23 1.25 4.6M
2025-02-06 1.26 1.28 1.24 1.26 4.0M
2025-02-05 1.26 1.27 1.24 1.25 4.6M
2025-02-04 1.21 1.26 1.21 1.26 3.2M
2025-02-03 1.23 1.25 1.18 1.21 3.4M
2025-01-28 1.26 1.28 1.19 1.24 2.1M
2025-01-27 1.29 1.29 1.27 1.28 1.5M
2025-01-24 1.26 1.30 1.24 1.28 3.8M
2025-01-23 1.26 1.27 1.24 1.25 2.9M
2025-01-22 1.27 1.27 1.24 1.24 2.0M
2025-01-21 1.29 1.29 1.25 1.27 2.7M
2025-01-20 1.27 1.31 1.26 1.29 7.5M
2025-01-17 1.21 1.27 1.21 1.25 5.8M
2025-01-16 1.19 1.22 1.19 1.21 2.0M
2025-01-15 1.22 1.22 1.18 1.19 4.6M
2025-01-14 1.17 1.23 1.17 1.23 2.1M
2025-01-13 1.19 1.21 1.16 1.18 4.4M
2025-01-10 1.24 1.24 1.18 1.18 6.3M
2025-01-09 1.22 1.25 1.22 1.24 3.8M
2025-01-08 1.26 1.27 1.21 1.22 7.4M
2025-01-07 1.28 1.31 1.26 1.27 6.0M
2025-01-06 1.28 1.31 1.27 1.28 4.3M
2025-01-03 1.27 1.30 1.27 1.28 3.3M
2025-01-02 1.30 1.30 1.25 1.26 5.2M