立高控股

8472
🏛️ 香港 →
0.53
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 1.00 1.00 0.95 1.00 0.0M
2022-12-29 0.95 0.98 0.93 0.98 0.2M
2022-12-28 1.66 1.66 1.66 0.99 0.0M
2022-12-23 0.98 1.01 0.95 1.01 0.0M
2022-12-22 0.97 1.00 0.97 0.98 0.0M
2022-12-21 0.98 1.01 0.97 1.01 0.1M
2022-12-20 0.98 0.98 0.97 0.99 0.0M
2022-12-19 1.04 1.04 0.97 1.01 0.0M
2022-12-16 1.07 1.07 0.97 1.00 0.0M
2022-12-15 1.01 1.10 0.98 0.98 0.1M
2022-12-14 1.03 1.13 1.00 1.01 0.1M
2022-12-13 1.07 1.14 1.03 1.07 0.2M
2022-12-12 1.03 1.11 0.98 1.09 0.2M
2022-12-09 0.97 1.03 0.97 1.03 0.0M
2022-12-08 1.00 1.01 0.94 1.01 0.8M
2022-12-07 1.11 1.11 1.04 1.07 0.1M
2022-12-06 1.07 1.10 1.07 1.09 0.0M
2022-12-05 1.11 1.11 1.06 1.07 0.1M
2022-12-02 1.14 1.14 1.06 1.12 0.1M
2022-12-01 1.17 1.17 1.10 1.14 0.0M
2022-11-30 1.26 1.29 1.10 1.17 0.5M
2022-11-29 1.03 1.11 1.03 1.11 0.0M
2022-11-28 1.10 1.12 0.97 1.07 0.0M
2022-11-25 1.84 1.84 1.84 1.10 0.0M
2022-11-24 1.05 1.10 1.05 1.10 0.0M
2022-11-23 1.07 1.09 1.05 1.09 0.0M
2022-11-22 1.13 1.13 1.01 1.07 0.0M
2022-11-21 1.18 1.18 1.03 1.11 0.0M
2022-11-18 1.18 1.18 1.05 1.10 0.1M
2022-11-17 1.17 1.17 1.04 1.14 0.2M
2022-11-16 1.01 1.32 1.01 1.17 0.6M
2022-11-15 0.89 1.01 0.86 1.01 0.6M
2022-11-14 0.86 0.93 0.85 0.88 0.1M
2022-11-11 0.88 0.89 0.85 0.85 0.1M
2022-11-10 0.87 0.91 0.86 0.86 0.0M
2022-11-09 0.82 0.87 0.80 0.87 0.0M
2022-11-08 0.88 0.88 0.87 0.87 0.0M
2022-11-07 0.89 0.93 0.85 0.93 0.1M
2022-11-04 0.80 0.91 0.80 0.89 0.0M
2022-11-03 0.81 0.86 0.76 0.86 0.0M
2022-11-02 0.86 0.87 0.86 0.87 0.0M
2022-11-01 0.87 0.87 0.79 0.87 0.0M
2022-10-31 0.79 0.83 0.79 0.83 0.0M
2022-10-28 0.83 0.87 0.78 0.83 0.1M
2022-10-27 0.83 0.83 0.78 0.83 0.1M
2022-10-26 0.74 0.83 0.74 0.83 0.1M
2022-10-25 0.83 0.83 0.74 0.79 0.1M
2022-10-24 0.78 0.82 0.74 0.80 0.1M
2022-10-21 0.83 0.83 0.81 0.82 0.0M
2022-10-20 0.88 0.88 0.83 0.83 0.0M
2022-10-19 0.85 0.89 0.82 0.88 0.0M
2022-10-18 0.80 0.86 0.80 0.85 0.0M
2022-10-17 0.81 0.82 0.79 0.82 0.1M
2022-10-14 0.88 0.88 0.81 0.82 0.2M
2022-10-13 0.85 0.88 0.79 0.85 0.5M
2022-10-12 0.95 0.99 0.86 0.87 0.2M
2022-10-11 0.91 0.95 0.86 0.95 0.1M
2022-10-10 0.94 0.94 0.88 0.93 0.0M
2022-10-07 0.92 0.94 0.88 0.94 0.1M
2022-10-06 0.98 0.98 0.91 0.98 0.1M
2022-10-05 0.91 0.98 0.91 0.98 0.2M
2022-10-03 1.01 1.01 0.91 0.94 0.1M
2022-09-30 1.11 1.17 0.83 1.01 1.2M
2022-09-29 1.16 1.19 1.16 1.16 0.0M
2022-09-28 1.26 1.26 1.18 1.19 0.0M
2022-09-27 1.16 1.26 1.16 1.26 0.0M
2022-09-26 1.34 1.34 1.18 1.28 0.0M
2022-09-23 1.24 1.30 1.24 1.30 0.0M
2022-09-22 1.19 1.25 1.16 1.24 0.1M
2022-09-21 1.31 1.36 1.19 1.25 0.0M
2022-09-20 1.26 1.34 1.26 1.31 0.0M
2022-09-19 1.40 1.40 1.19 1.26 0.0M
2022-09-16 1.23 1.23 1.19 1.23 0.4M
2022-09-15 1.34 1.35 1.23 1.31 0.1M
2022-09-14 1.31 1.37 1.24 1.35 0.0M
2022-09-13 1.34 1.34 1.34 1.34 0.0M
2022-09-09 1.29 1.37 1.28 1.37 0.0M
2022-09-08 1.40 1.40 1.28 1.34 0.0M
2022-09-07 1.30 1.34 1.28 1.31 0.0M
2022-09-06 1.35 1.35 1.28 1.35 0.0M
2022-09-05 1.37 1.37 1.23 1.35 0.0M
2022-09-02 1.41 1.41 1.30 1.31 0.0M
2022-09-01 1.32 1.32 1.29 1.29 0.1M
2022-08-31 1.44 1.44 1.32 1.40 0.0M
2022-08-30 1.35 1.40 1.35 1.38 0.0M
2022-08-29 1.48 1.48 1.36 1.36 0.0M
2022-08-26 2.30 2.30 2.30 1.37 0.0M
2022-08-25 1.34 1.43 1.34 1.40 0.0M
2022-08-24 1.37 1.43 1.34 1.37 0.1M
2022-08-23 1.41 1.42 1.35 1.42 0.1M
2022-08-22 1.36 1.42 1.36 1.42 0.0M
2022-08-19 1.40 1.49 1.38 1.43 0.0M
2022-08-18 1.47 1.49 1.38 1.38 0.0M
2022-08-17 1.53 1.53 1.50 1.50 0.0M
2022-08-16 1.53 1.53 1.49 1.53 0.0M
2022-08-15 1.54 1.54 1.41 1.53 0.0M
2022-08-12 1.55 1.55 1.45 1.53 0.0M
2022-08-11 1.53 1.55 1.53 1.54 0.0M
2022-08-10 1.72 1.72 1.42 1.53 0.3M
2022-08-09 1.35 1.53 1.34 1.51 0.2M
2022-08-08 1.40 1.40 1.40 1.40 0.0M
2022-08-05 1.34 1.40 1.34 1.40 0.0M
2022-08-04 1.37 1.38 1.34 1.40 0.0M
2022-08-03 1.40 1.41 1.35 1.38 0.1M
2022-08-02 1.40 1.41 1.34 1.34 0.0M
2022-08-01 1.43 1.43 1.32 1.40 0.0M
2022-07-29 1.42 1.43 1.38 1.43 0.0M
2022-07-28 1.42 1.43 1.38 1.43 0.0M
2022-07-27 1.47 1.47 1.41 1.43 0.2M
2022-07-26 1.49 1.49 1.44 1.45 0.0M
2022-07-25 1.43 1.50 1.43 1.45 0.0M
2022-07-22 1.49 1.50 1.47 1.49 0.0M
2022-07-21 1.48 1.51 1.48 1.50 0.1M
2022-07-20 1.48 1.51 1.48 1.51 0.1M
2022-07-19 1.49 1.51 1.49 1.49 0.0M
2022-07-18 1.49 1.53 1.48 1.49 0.1M
2022-07-15 1.50 1.54 1.49 1.49 0.3M
2022-07-14 1.53 1.53 1.50 1.51 0.1M
2022-07-13 1.50 1.54 1.50 1.53 0.1M
2022-07-12 1.49 1.57 1.49 1.50 0.1M
2022-07-11 1.55 1.55 1.49 1.51 0.2M
2022-07-08 1.48 1.57 1.48 1.55 0.2M
2022-07-07 1.50 1.53 1.49 1.53 0.1M
2022-07-06 1.54 1.54 1.48 1.54 0.3M
2022-07-05 1.50 1.56 1.50 1.54 0.1M
2022-07-04 1.62 1.62 1.50 1.59 0.2M
2022-06-30 1.66 1.66 1.57 1.62 0.1M
2022-06-29 1.69 1.72 1.57 1.66 0.2M
2022-06-28 1.66 1.69 1.59 1.69 0.4M
2022-06-27 1.59 1.72 1.57 1.68 0.5M
2022-06-24 1.55 1.59 1.53 1.57 0.1M
2022-06-23 1.51 1.60 1.51 1.55 0.2M
2022-06-22 1.49 1.55 1.49 1.51 0.2M
2022-06-21 1.51 1.51 1.48 1.51 0.1M
2022-06-20 1.48 1.53 1.48 1.53 0.1M
2022-06-17 1.54 1.54 1.49 1.53 0.3M
2022-06-16 1.51 1.55 1.49 1.55 0.2M
2022-06-15 1.53 1.56 1.50 1.51 0.2M
2022-06-14 1.49 1.55 1.48 1.53 0.6M
2022-06-13 1.54 1.54 1.49 1.49 0.2M
2022-06-10 1.60 1.61 1.50 1.53 0.1M
2022-06-09 1.51 1.59 1.51 1.57 0.0M
2022-06-08 1.49 1.85 1.49 1.59 0.9M
2022-06-07 1.55 1.55 1.49 1.51 0.1M
2022-06-06 1.54 1.55 1.49 1.54 0.1M
2022-06-02 1.62 1.62 1.53 1.54 0.2M
2022-06-01 1.55 1.56 1.53 1.56 0.1M
2022-05-31 1.51 1.55 1.48 1.55 0.3M
2022-05-30 1.55 1.56 1.48 1.50 0.2M
2022-05-27 1.61 1.62 1.55 1.59 0.4M
2022-05-26 1.59 1.63 1.57 1.59 0.2M
2022-05-25 1.60 1.62 1.57 1.60 0.1M
2022-05-24 1.62 1.65 1.59 1.60 0.3M
2022-05-23 1.68 1.68 1.61 1.62 0.5M
2022-05-20 1.61 1.69 1.59 1.69 0.3M
2022-05-19 1.66 1.66 1.60 1.61 0.3M
2022-05-18 1.71 1.72 1.60 1.66 0.6M
2022-05-17 1.66 1.75 1.60 1.69 0.7M
2022-05-16 1.69 1.69 1.61 1.65 0.2M
2022-05-13 1.65 1.68 1.57 1.68 0.2M
2022-05-12 1.79 1.84 1.62 1.62 1.1M
2022-05-11 1.72 1.78 1.67 1.76 0.3M
2022-05-10 1.65 1.97 1.59 1.72 1.2M
2022-05-06 1.67 1.69 1.62 1.65 0.6M
2022-05-05 1.68 1.71 1.67 1.67 0.3M
2022-05-04 1.73 1.74 1.67 1.68 0.5M
2022-05-03 1.71 1.81 1.68 1.72 0.9M
2022-04-29 1.73 1.75 1.67 1.71 0.6M
2022-04-28 1.73 1.74 1.67 1.69 1.1M
2022-04-27 1.79 1.80 1.69 1.73 0.8M
2022-04-26 1.73 1.97 1.67 1.74 2.9M
2022-04-25 1.69 1.79 1.65 1.68 1.0M
2022-04-22 1.81 1.81 1.65 1.68 2.4M
2022-04-21 2.50 2.52 1.79 1.82 5.5M
2022-04-20 1.84 2.36 1.74 2.36 4.9M
2022-04-19 1.93 2.10 1.74 1.81 5.0M
2022-04-14 3.34 3.40 1.92 1.98 13.5M
2022-04-13 44.12 44.71 2.89 2.91 14.1M
2022-04-12 71.60 72.00 64.20 71.60 0.7M
2022-04-11 74.00 76.80 70.00 71.00 0.5M
2022-04-08 69.20 73.60 66.20 73.40 0.5M
2022-04-07 68.80 69.80 66.40 69.00 0.5M
2022-04-06 68.20 70.40 68.00 68.60 0.7M
2022-04-04 64.00 66.80 64.00 66.20 0.4M
2022-04-01 64.40 65.00 63.60 63.80 0.2M
2022-03-31 66.00 67.00 61.40 63.80 0.3M
2022-03-30 60.00 65.00 60.00 64.40 0.3M
2022-03-29 58.20 59.80 57.20 58.80 0.3M
2022-03-28 56.20 58.40 55.40 58.00 0.2M
2022-03-25 59.80 62.80 55.40 56.80 0.6M
2022-03-24 55.80 58.80 55.80 58.40 0.4M
2022-03-23 51.60 56.60 51.60 55.80 0.5M
2022-03-22 46.80 53.40 46.60 52.00 0.3M
2022-03-21 42.00 46.80 42.00 45.80 0.4M
2022-03-18 36.60 41.40 36.60 40.00 0.0M
2022-03-17 38.20 38.80 37.60 37.80 0.0M
2022-03-16 35.60 38.00 34.80 37.60 0.1M
2022-03-15 38.40 38.40 34.60 35.60 0.1M
2022-03-14 39.60 40.40 37.60 38.40 0.0M
2022-03-11 41.00 41.00 39.20 40.40 0.0M
2022-03-10 40.80 41.00 39.80 41.00 0.0M
2022-03-09 41.40 41.40 39.40 39.60 0.0M
2022-03-08 41.20 43.40 41.00 41.20 0.1M
2022-03-07 43.60 45.00 41.20 41.20 0.1M
2022-03-04 44.60 45.80 43.60 43.60 0.0M
2022-03-03 47.60 49.00 45.20 45.20 0.1M
2022-03-02 45.20 51.20 45.20 48.00 0.0M
2022-03-01 50.20 52.00 50.20 51.00 0.1M
2022-02-28 49.20 54.40 47.60 49.40 0.2M
2022-02-25 44.00 47.80 44.00 47.60 0.1M
2022-02-24 42.80 44.80 42.80 44.00 0.0M
2022-02-23 41.20 43.60 41.20 42.40 0.1M
2022-02-22 41.20 44.60 39.60 41.40 0.2M
2022-02-21 44.40 45.20 40.20 41.60 0.0M
2022-02-18 44.00 44.80 43.80 43.60 0.1M
2022-02-17 46.60 46.60 43.20 44.00 0.1M
2022-02-16 40.00 46.20 40.00 45.00 0.2M
2022-02-15 39.00 39.80 38.40 39.60 0.1M
2022-02-14 38.80 39.20 38.00 38.40 0.1M
2022-02-11 38.20 38.60 37.80 37.80 0.0M
2022-02-10 36.80 38.40 34.80 38.00 0.1M
2022-02-09 33.60 36.80 33.60 34.60 0.0M
2022-02-08 30.60 34.00 30.60 33.60 0.2M
2022-02-07 28.00 31.80 28.00 30.40 0.0M
2022-02-04 29.00 35.60 21.00 29.20 0.2M
2022-01-31 35.60 40.00 28.80 28.80 0.3M
2022-01-28 31.40 35.60 29.20 35.60 0.1M
2022-01-27 27.00 31.00 27.00 29.00 0.0M
2022-01-26 18.40 27.00 18.40 27.00 0.1M
2022-01-25 21.00 31.00 16.00 18.00 0.2M
2022-01-24 21.00 25.80 14.00 21.20 1.3M
2022-01-21 34.80 34.80 20.80 21.00 0.2M
2022-01-20 34.00 47.60 27.60 27.80 0.3M
2022-01-19 38.00 38.40 35.40 35.40 0.0M
2022-01-18 40.60 47.80 37.20 38.00 0.6M
2022-01-17 35.20 44.00 35.00 39.80 0.6M
2022-01-14 34.00 36.40 34.00 34.80 0.1M
2022-01-13 29.20 36.00 28.00 34.00 0.1M
2022-01-12 24.00 29.20 24.00 29.20 0.1M
2022-01-11 19.00 24.00 14.40 23.40 0.8M
2022-01-10 22.80 25.00 18.00 20.00 0.2M
2022-01-07 17.00 24.00 17.00 22.80 0.1M
2022-01-06 17.40 18.40 17.40 17.80 0.0M
2022-01-05 15.40 17.80 14.80 17.40 0.0M
2022-01-04 15.40 15.40 15.00 15.00 0.0M
2022-01-03 15.00 15.60 14.20 15.40 0.0M