快手－WR

81024
🏛️ 香港 →
69.35
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 66.30 67.10 66.30 66.85 2.1K
09:35 66.80 66.85 66.60 66.60 1.6K
09:40 66.55 66.65 66.45 66.60 0.0K
09:45 66.55 66.75 66.55 66.75 0.1K
09:50 66.70 66.70 66.55 66.55 1.3K
09:55 66.50 66.50 66.35 66.40 1.8K
10:00 66.45 66.55 66.40 66.40 0.0K
10:05 66.50 66.50 66.25 66.40 0.0K
10:10 66.35 66.35 66.25 66.35 0.3K
10:15 66.40 67.00 66.40 66.75 0.5K
10:20 66.80 67.10 66.75 66.85 0.0K
10:25 66.85 67.05 66.85 66.85 0.1K
10:30 66.80 66.85 66.80 66.85 0.0K
10:35 66.90 67.00 66.85 67.00 0.2K
10:40 67.00 67.10 66.90 67.05 0.0K
10:45 67.00 67.00 66.90 66.90 0.0K
10:50 66.90 66.90 66.90 66.90 0.0K
10:55 66.85 66.90 66.85 66.90 0.0K
11:00 66.95 67.00 66.90 66.90 0.0K
11:05 66.95 67.10 66.95 66.95 0.3K
11:10 66.95 66.95 66.65 66.65 0.1K
11:20 66.65 66.65 66.65 66.65 0.0K
11:25 66.65 66.65 66.55 66.60 0.0K
11:30 66.60 66.65 66.55 66.55 0.0K
11:35 66.60 66.60 66.55 66.60 0.0K
11:40 66.65 66.65 66.65 66.65 0.0K
13:00 66.60 66.65 66.60 66.65 0.0K
13:05 66.60 66.65 66.60 66.65 1.0K
13:10 66.65 66.70 66.65 66.65 0.0K
13:15 66.70 66.70 66.65 66.65 0.0K
13:20 66.65 66.75 66.65 66.75 0.0K
13:25 66.70 66.85 66.65 66.85 0.0K
13:30 66.90 67.05 66.80 66.80 0.0K
13:35 66.75 66.90 66.75 66.75 0.0K
13:40 66.80 66.80 66.65 66.70 0.0K
13:45 66.65 66.75 66.65 66.70 0.0K
13:50 66.65 66.80 66.65 66.75 0.0K
13:55 66.75 66.90 66.65 66.85 0.0K
14:00 66.90 66.90 66.80 66.80 0.8K
14:05 66.75 66.85 66.75 66.80 0.0K
14:10 66.80 66.80 66.70 66.80 0.0K
14:15 66.85 67.00 66.80 67.00 0.0K
14:20 66.95 67.15 66.95 67.15 0.0K
14:25 67.15 67.20 66.95 66.95 0.0K
14:30 67.00 67.20 66.90 67.20 0.0K
14:35 67.25 67.35 67.05 67.25 0.0K
14:40 67.25 67.40 67.15 67.40 0.0K
14:45 67.35 67.50 67.35 67.50 0.0K
14:50 67.45 67.50 67.35 67.40 0.0K
14:55 67.35 67.45 67.30 67.40 0.0K
15:00 67.35 67.50 67.25 67.45 0.0K
15:05 67.35 67.45 67.30 67.40 0.0K
15:10 67.40 67.45 67.40 67.40 0.0K
15:15 67.35 67.40 67.35 67.35 0.0K
15:20 67.40 67.40 67.20 67.20 0.0K
15:25 67.20 67.30 67.15 67.20 0.0K
15:30 67.20 67.65 67.20 67.65 1.0K
15:35 67.60 67.65 67.60 67.65 0.0K
15:40 67.60 67.60 67.60 67.60 0.0K
15:45 67.65 67.65 67.60 67.60 0.0K
15:50 67.65 67.70 67.60 67.70 0.0K
15:55 67.75 67.90 67.75 67.80 0.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 70.60 70.95 69.10 69.35 0.0M
2025-09-25 71.60 72.90 71.10 71.50 0.0M
2025-09-24 68.10 71.60 67.80 70.30 0.0M
2025-09-23 66.30 67.90 66.30 67.80 0.0M
2025-09-22 65.85 68.25 65.80 67.80 0.0M
2025-09-19 68.50 70.50 67.25 69.10 0.0M
2025-09-18 71.35 71.70 69.50 69.70 0.0M
2025-09-17 68.75 71.50 68.75 71.35 0.1M
2025-09-16 69.75 70.25 68.70 69.00 0.0M
2025-09-15 69.00 70.00 69.00 69.75 0.0M
2025-09-12 68.60 69.20 68.40 68.70 0.0M
2025-09-11 66.20 67.30 65.65 67.30 0.0M
2025-09-10 67.15 68.70 67.15 67.90 0.1M
2025-09-09 66.00 66.95 66.00 66.70 0.0M
2025-09-08 65.20 65.20 63.70 64.25 0.0M
2025-09-05 64.40 66.40 64.30 66.05 0.0M
2025-09-04 65.30 65.30 63.50 63.90 0.0M
2025-09-03 66.20 66.20 65.75 65.80 0.0M
2025-09-02 66.00 66.65 65.35 65.70 0.1M
2025-09-01 69.40 69.40 66.60 67.35 0.0M
2025-08-29 70.00 70.00 67.80 69.00 0.0M
2025-08-28 69.90 70.60 69.30 70.10 0.0M
2025-08-27 74.00 74.00 70.00 70.15 0.0M
2025-08-26 71.25 73.00 71.25 72.40 0.0M
2025-08-25 70.00 72.30 70.00 72.10 0.0M
2025-08-22 66.00 69.00 63.95 68.50 0.0M
2025-08-21 65.90 66.85 65.80 66.00 0.0M
2025-08-20 65.55 66.20 64.00 66.10 0.0M
2025-08-19 67.90 69.05 67.00 68.30 0.0M
2025-08-18 67.20 68.45 67.20 67.95 0.0M
2025-08-15 68.15 68.15 67.80 68.80 0.0M
2025-08-14 68.70 69.90 68.40 68.75 0.0M
2025-08-13 66.45 68.40 66.20 68.45 0.0M
2025-08-12 70.80 70.90 65.00 65.60 0.0M
2025-08-11 70.60 72.45 70.60 72.30 0.0M
2025-08-08 72.10 72.25 72.05 72.25 0.0M
2025-08-07 74.05 74.15 73.00 73.00 0.0M
2025-08-06 71.90 73.00 71.90 73.00 0.0M
2025-08-05 72.80 72.80 70.20 72.35 0.0M
2025-08-04 66.95 70.60 66.95 70.40 0.0M
2025-08-01 71.45 71.45 68.80 68.80 0.0M
2025-07-31 69.00 72.30 69.00 70.50 0.0M
2025-07-30 66.00 67.50 66.00 66.20 0.0M
2025-07-29 64.70 66.00 64.70 66.00 0.0M
2025-07-28 67.50 67.55 65.40 66.50 0.0M
2025-07-25 68.80 68.80 65.95 66.15 0.0M
2025-07-24 71.25 72.65 69.60 69.25 0.0M
2025-07-23 68.00 71.55 68.00 71.00 0.0M
2025-07-22 66.80 67.05 66.25 66.35 0.0M
2025-07-21 65.05 65.70 65.05 65.30 0.0M
2025-07-18 65.70 65.70 63.65 64.60 0.0M
2025-07-17 63.50 63.80 62.90 63.40 0.0M
2025-07-16 64.50 64.60 63.50 63.75 0.0M
2025-07-15 60.10 62.30 60.10 62.20 0.0M
2025-07-14 59.45 59.45 59.30 59.55 0.0M
2025-07-11 60.10 60.10 57.00 57.80 0.0M
2025-07-10 58.80 59.15 58.60 59.05 0.0M
2025-07-09 60.55 60.55 59.20 59.20 0.0M
2025-07-08 59.25 60.55 59.10 60.55 0.0M
2025-07-07 56.50 58.40 56.50 57.70 0.0M
2025-07-04 55.25 57.00 55.25 56.35 0.0M
2025-07-03 55.30 55.40 55.10 55.50 0.0M
2025-07-02 57.00 57.00 56.10 56.10 0.0M
2025-06-30 58.20 59.00 58.20 57.85 0.0M
2025-06-27 56.80 58.40 56.80 57.35 0.0M
2025-06-26 54.55 56.80 54.55 56.25 0.0M
2025-06-25 55.30 55.30 54.60 54.60 0.1M
2025-06-24 53.15 54.55 52.90 54.40 0.0M
2025-06-23 51.90 52.90 51.90 52.70 0.0M
2025-06-20 51.55 51.75 51.45 51.45 0.0M
2025-06-19 52.45 52.45 51.10 51.45 0.0M
2025-06-18 52.80 53.25 52.80 53.25 0.0M
2025-06-17 54.90 55.10 54.20 54.25 0.0M
2025-06-16 52.90 54.50 52.90 54.90 0.0M
2025-06-13 52.95 53.35 52.20 52.85 0.0M
2025-06-12 54.90 55.15 53.35 53.40 0.0M
2025-06-11 56.20 57.50 56.20 56.85 0.0M
2025-06-10 58.00 58.00 55.85 56.30 0.0M
2025-06-09 55.00 57.70 55.00 57.05 0.0M
2025-06-06 50.70 54.50 50.70 53.25 0.1M
2025-06-05 48.50 50.55 48.50 49.75 0.1M
2025-06-04 46.90 47.70 46.50 47.50 0.0M
2025-06-03 49.10 49.10 46.80 47.00 0.0M
2025-06-02 47.00 48.20 46.20 48.20 0.0M
2025-05-30 49.05 49.05 48.40 48.80 0.0M
2025-05-29 47.80 50.00 47.80 49.65 0.1M
2025-05-28 46.60 47.80 46.60 47.40 0.0M
2025-05-27 44.80 44.80 44.80 44.80 0.0M
2025-05-26 44.05 44.25 44.05 44.30 0.0M
2025-05-23 44.80 44.90 44.50 44.55 0.0M
2025-05-22 45.20 45.35 44.80 45.00 0.1M
2025-05-21 46.50 46.55 46.35 46.35 0.0M
2025-05-20 45.75 46.25 45.75 46.05 0.0M
2025-05-19 46.05 46.05 45.30 45.90 0.0M
2025-05-16 46.60 46.80 46.20 46.80 0.0M
2025-05-15 48.20 48.20 47.80 48.00 0.0M
2025-05-14 48.60 48.95 48.20 48.95 0.0M
2025-05-13 49.50 49.50 48.50 48.60 0.0M
2025-05-12 49.15 51.90 49.00 51.10 0.0M
2025-05-09 48.60 48.80 48.00 48.50 0.0M
2025-05-08 49.00 49.70 48.90 49.50 0.0M
2025-05-07 52.00 52.00 49.60 49.50 0.0M
2025-05-06 50.40 50.55 49.40 49.80 0.0M
2025-05-02 49.45 50.00 49.30 49.30 0.0M
2025-04-30 48.15 48.55 48.15 48.30 0.0M
2025-04-29 47.60 47.90 47.50 47.50 0.0M
2025-04-28 47.65 47.80 47.60 47.80 0.0M
2025-04-25 48.85 49.20 47.60 47.60 0.0M
2025-04-24 47.70 47.70 46.80 47.25 0.0M
2025-04-23 48.30 49.05 48.30 48.65 0.0M
2025-04-22 47.15 48.00 47.00 47.20 0.0M
2025-04-17 46.30 47.30 46.30 47.05 0.0M
2025-04-16 46.50 46.60 45.30 46.10 0.0M
2025-04-15 46.80 48.50 46.60 48.25 0.0M
2025-04-14 46.85 48.10 46.85 47.45 0.0M
2025-04-11 46.55 47.60 46.55 46.85 0.0M
2025-04-10 44.55 48.05 44.55 45.80 0.1M
2025-04-09 40.80 45.00 40.80 44.55 0.0M
2025-04-08 44.50 44.70 41.90 43.50 0.1M
2025-04-07 50.40 50.40 42.50 42.50 0.2M
2025-04-03 52.70 53.30 52.00 52.80 0.0M
2025-04-02 53.65 54.20 53.45 53.85 0.0M
2025-04-01 51.00 53.05 50.80 52.50 0.0M
2025-03-31 51.50 51.50 49.80 50.70 0.0M
2025-03-28 54.20 54.80 52.30 52.40 0.0M
2025-03-27 51.50 53.45 51.50 52.90 0.0M
2025-03-26 51.00 53.20 50.10 51.90 0.0M
2025-03-25 53.80 53.80 52.80 53.00 0.0M
2025-03-24 54.55 55.00 53.20 54.80 0.0M
2025-03-21 58.00 58.00 54.90 55.30 0.0M
2025-03-20 60.20 60.20 58.15 58.15 0.0M
2025-03-19 61.00 62.15 60.20 61.45 0.0M
2025-03-18 62.45 62.45 60.80 61.60 0.1M
2025-03-17 60.30 60.30 58.80 59.10 0.0M
2025-03-14 59.60 61.40 59.60 60.50 0.1M
2025-03-13 60.55 60.70 57.70 58.80 0.0M
2025-03-12 62.90 63.00 60.15 61.35 0.0M
2025-03-11 58.15 62.70 58.00 62.00 0.1M
2025-03-10 60.60 60.60 57.50 59.15 0.0M
2025-03-07 56.15 60.75 55.95 59.30 0.1M
2025-03-06 50.55 57.50 50.55 56.70 0.2M
2025-03-05 47.35 49.15 47.00 49.15 0.0M
2025-03-04 46.70 47.45 46.70 47.45 0.0M
2025-03-03 47.80 48.70 47.05 47.60 0.0M
2025-02-28 49.45 49.45 47.00 47.25 0.1M
2025-02-27 51.20 51.75 49.50 50.00 0.1M
2025-02-26 51.10 52.55 50.60 51.70 0.0M
2025-02-25 49.40 50.60 49.30 49.50 0.0M
2025-02-24 51.90 52.25 50.80 51.55 0.0M
2025-02-21 52.70 54.35 50.00 54.35 0.0M
2025-02-20 53.00 53.00 50.75 50.70 0.1M
2025-02-19 53.80 56.00 53.45 55.00 0.0M
2025-02-18 51.20 55.80 51.20 54.85 0.2M
2025-02-17 51.95 52.90 48.80 49.90 0.1M
2025-02-14 49.00 49.95 47.10 49.95 0.1M
2025-02-13 44.80 50.60 44.80 46.20 0.3M
2025-02-12 43.30 43.95 42.95 43.75 0.0M
2025-02-11 44.50 44.50 42.75 42.90 0.0M
2025-02-10 44.40 45.15 44.40 44.75 0.1M
2025-02-07 42.60 44.00 42.60 43.30 0.1M
2025-02-06 42.55 42.70 41.85 42.55 0.0M
2025-02-05 41.35 43.20 41.00 42.45 0.1M
2025-02-04 39.95 41.45 39.95 41.20 0.1M
2025-02-03 37.90 39.20 37.45 39.20 0.0M
2025-01-28 39.25 39.40 38.95 39.40 0.0M
2025-01-27 38.90 39.85 38.45 39.30 0.0M
2025-01-24 37.90 37.90 37.75 37.75 0.0M
2025-01-23 38.30 38.30 37.40 37.50 0.0M
2025-01-22 37.80 37.90 37.55 37.80 0.0M
2025-01-21 39.00 39.00 38.55 38.80 0.0M
2025-01-20 39.30 39.75 39.25 39.10 0.0M
2025-01-17 38.50 38.55 38.45 38.45 0.0M
2025-01-16 39.55 39.60 38.30 38.40 0.0M
2025-01-15 38.00 38.00 37.85 37.90 0.0M
2025-01-14 36.90 38.80 36.90 38.50 0.0M
2025-01-13 37.00 37.00 36.30 36.70 0.0M
2025-01-10 37.40 37.40 37.10 37.20 0.0M
2025-01-09 37.90 38.10 37.80 37.90 0.0M
2025-01-08 38.25 38.25 37.75 37.90 0.0M
2025-01-07 37.90 37.90 37.75 38.20 0.0M
2025-01-06 38.00 38.30 37.80 37.95 0.0M
2025-01-03 38.00 38.60 37.95 38.35 0.0M
2025-01-02 39.00 39.00 38.15 38.15 0.0M