联易融科技

9959
🏛️ 香港 →
3.30
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 3.44 3.61 3.40 3.59 1.6M
2022-12-29 3.44 3.44 3.31 3.37 1.4M
2022-12-28 3.45 3.66 3.42 3.45 2.0M
2022-12-23 3.58 3.59 3.38 3.51 1.2M
2022-12-22 3.44 3.64 3.44 3.58 2.0M
2022-12-21 3.48 3.55 3.44 3.46 1.9M
2022-12-20 3.52 3.52 3.41 3.41 2.9M
2022-12-19 3.52 3.70 3.44 3.53 3.7M
2022-12-16 3.54 3.63 3.46 3.52 3.0M
2022-12-15 3.59 3.64 3.45 3.54 2.8M
2022-12-14 3.75 3.96 3.59 3.64 3.3M
2022-12-13 3.76 3.88 3.68 3.71 6.3M
2022-12-12 4.15 4.15 3.69 3.75 4.5M
2022-12-09 4.00 4.15 3.86 4.04 7.7M
2022-12-08 3.77 4.09 3.68 4.06 4.8M
2022-12-07 4.17 4.20 3.68 3.73 6.5M
2022-12-06 3.64 4.23 3.64 3.98 5.9M
2022-12-05 3.78 4.21 3.62 4.03 11.8M
2022-12-02 3.45 3.60 3.43 3.57 3.0M
2022-12-01 3.45 3.67 3.42 3.42 11.9M
2022-11-30 3.39 3.52 3.20 3.45 18.5M
2022-11-29 2.85 3.17 2.81 3.15 5.6M
2022-11-28 2.81 2.81 2.70 2.81 1.8M
2022-11-25 2.95 2.95 2.78 2.85 2.0M
2022-11-24 2.95 2.97 2.85 2.89 2.8M
2022-11-23 2.89 2.96 2.82 2.89 4.6M
2022-11-22 3.10 3.10 2.79 2.82 5.4M
2022-11-21 3.16 3.16 3.00 3.07 2.3M
2022-11-18 3.52 3.52 3.17 3.17 3.5M
2022-11-17 3.52 3.52 3.19 3.37 5.0M
2022-11-16 3.39 3.60 3.32 3.52 6.8M
2022-11-15 3.31 3.47 3.31 3.45 10.6M
2022-11-14 3.13 3.39 3.11 3.34 9.7M
2022-11-11 2.90 2.99 2.86 2.95 9.4M
2022-11-10 2.83 2.83 2.67 2.69 2.8M
2022-11-09 2.96 3.06 2.82 2.87 3.3M
2022-11-08 3.01 3.15 2.95 3.00 3.0M
2022-11-07 2.92 3.16 2.87 3.14 4.8M
2022-11-04 2.63 2.93 2.56 2.81 5.5M
2022-11-03 2.78 2.82 2.62 2.64 4.0M
2022-11-02 2.63 2.78 2.54 2.78 2.5M
2022-11-01 2.46 2.66 2.40 2.63 6.7M
2022-10-31 2.50 2.54 2.35 2.41 4.0M
2022-10-28 2.80 2.80 2.42 2.50 4.5M
2022-10-27 2.78 2.90 2.73 2.78 3.3M
2022-10-26 2.73 2.85 2.69 2.78 4.9M
2022-10-25 2.71 2.86 2.66 2.70 3.9M
2022-10-24 2.98 3.03 2.72 2.75 4.1M
2022-10-21 3.02 3.07 2.96 2.99 2.5M
2022-10-20 3.05 3.11 2.98 3.05 2.2M
2022-10-19 3.19 3.22 3.09 3.14 1.4M
2022-10-18 3.15 3.28 3.12 3.22 3.0M
2022-10-17 3.09 3.18 2.96 3.15 1.5M
2022-10-14 3.01 3.21 3.01 3.09 1.6M
2022-10-13 3.03 3.18 2.96 2.96 1.1M
2022-10-12 3.05 3.15 2.92 3.06 1.5M
2022-10-11 3.09 3.21 2.78 3.05 8.4M
2022-10-10 3.27 3.27 2.96 3.06 4.7M
2022-10-07 3.37 3.45 3.30 3.32 0.8M
2022-10-06 3.44 3.49 3.36 3.36 1.0M
2022-10-05 3.08 3.38 3.08 3.35 4.0M
2022-10-03 2.91 3.21 2.81 3.08 3.9M
2022-09-30 3.42 3.42 2.83 2.91 16.2M
2022-09-29 3.65 3.65 3.26 3.46 5.3M
2022-09-28 3.67 3.79 3.51 3.55 2.8M
2022-09-27 3.92 3.96 3.54 3.67 2.7M
2022-09-26 3.51 3.77 3.51 3.68 2.7M
2022-09-23 3.65 3.70 3.54 3.60 1.9M
2022-09-22 4.04 4.04 3.48 3.69 5.6M
2022-09-21 4.17 4.32 4.04 4.10 2.3M
2022-09-20 4.29 4.35 4.24 4.25 0.7M
2022-09-19 4.30 4.33 4.09 4.30 2.1M
2022-09-16 4.19 4.27 4.16 4.24 1.4M
2022-09-15 4.29 4.33 4.08 4.23 2.4M
2022-09-14 4.32 4.37 4.28 4.28 1.1M
2022-09-13 4.33 4.41 4.33 4.37 1.0M
2022-09-09 4.39 4.39 4.26 4.33 1.4M
2022-09-08 4.41 4.53 4.22 4.26 1.1M
2022-09-07 4.48 4.48 4.36 4.41 0.5M
2022-09-06 4.49 4.54 4.41 4.43 4.1M
2022-09-05 4.44 4.56 4.33 4.54 1.7M
2022-09-02 4.49 4.52 4.38 4.44 1.5M
2022-09-01 4.67 4.67 4.44 4.56 2.0M
2022-08-31 4.45 5.15 4.45 4.68 5.7M
2022-08-30 4.59 4.61 4.47 4.54 0.8M
2022-08-29 4.56 4.69 4.56 4.61 0.6M
2022-08-26 4.69 4.84 4.58 4.70 2.7M
2022-08-25 4.57 4.73 4.56 4.69 0.4M
2022-08-24 4.51 4.58 4.48 4.57 0.5M
2022-08-23 4.46 4.62 4.46 4.50 0.4M
2022-08-22 4.48 4.54 4.45 4.46 0.7M
2022-08-19 4.45 4.58 4.45 4.48 0.4M
2022-08-18 4.45 4.60 4.44 4.49 0.3M
2022-08-17 4.49 4.57 4.45 4.54 0.8M
2022-08-16 4.58 4.64 4.49 4.52 0.7M
2022-08-15 4.93 4.93 4.57 4.58 1.3M
2022-08-12 4.59 4.76 4.58 4.73 0.9M
2022-08-11 4.58 4.70 4.55 4.70 0.7M
2022-08-10 4.64 4.64 4.47 4.52 0.9M
2022-08-09 4.85 4.86 4.56 4.60 0.8M
2022-08-08 4.85 4.93 4.75 4.86 0.8M
2022-08-05 4.85 4.96 4.67 4.79 0.7M
2022-08-04 4.79 4.79 4.63 4.77 0.6M
2022-08-03 4.56 4.67 4.55 4.58 1.2M
2022-08-02 4.85 4.85 4.41 4.56 3.1M
2022-08-01 5.11 5.12 4.76 4.81 2.3M
2022-07-29 5.30 5.30 5.11 5.13 2.2M
2022-07-28 5.33 5.48 5.14 5.23 1.3M
2022-07-27 5.30 5.33 5.19 5.22 1.0M
2022-07-26 5.45 5.46 5.25 5.38 1.8M
2022-07-25 5.50 5.58 5.29 5.39 1.3M
2022-07-22 5.58 5.58 5.38 5.39 0.9M
2022-07-21 5.46 5.62 5.46 5.52 0.4M
2022-07-20 5.67 5.67 5.55 5.56 0.3M
2022-07-19 5.61 5.61 5.52 5.52 0.5M
2022-07-18 5.59 5.73 5.52 5.63 0.5M
2022-07-15 5.72 5.72 5.52 5.52 3.1M
2022-07-14 5.97 5.97 5.68 5.74 1.7M
2022-07-13 6.03 6.06 5.89 5.92 1.2M
2022-07-12 6.24 6.24 5.89 5.94 0.7M
2022-07-11 6.23 6.23 5.87 6.07 1.4M
2022-07-08 6.56 6.68 6.19 6.22 1.1M
2022-07-07 6.63 6.63 6.25 6.29 0.8M
2022-07-06 6.43 6.66 6.33 6.48 0.5M
2022-07-05 6.57 6.64 6.30 6.43 1.7M
2022-07-04 6.70 6.85 6.51 6.57 1.6M
2022-06-30 6.82 6.97 6.51 6.84 2.3M
2022-06-29 6.84 6.88 6.63 6.78 1.2M
2022-06-28 6.79 6.98 6.57 6.89 2.7M
2022-06-27 6.67 6.85 6.63 6.76 1.8M
2022-06-24 6.61 6.67 6.44 6.53 2.6M
2022-06-23 6.33 6.78 6.24 6.30 0.7M
2022-06-22 6.61 6.68 6.23 6.27 1.3M
2022-06-21 6.63 6.77 6.50 6.56 1.1M
2022-06-20 6.57 6.78 6.43 6.60 1.8M
2022-06-17 6.21 6.61 6.21 6.52 1.6M
2022-06-16 6.57 6.69 6.33 6.39 3.1M
2022-06-15 6.31 6.58 6.31 6.43 2.2M
2022-06-14 6.24 6.37 5.97 6.31 2.3M
2022-06-13 6.57 6.57 6.19 6.24 2.7M
2022-06-10 6.11 6.90 5.94 6.63 9.8M
2022-06-09 6.45 6.48 6.12 6.20 2.1M
2022-06-08 6.74 6.74 6.24 6.41 2.2M
2022-06-07 6.37 6.56 6.11 6.17 1.6M
2022-06-06 6.17 6.48 6.02 6.41 1.6M
2022-06-02 6.34 6.34 6.12 6.29 4.2M
2022-06-01 6.47 6.48 6.28 6.47 0.7M
2022-05-31 6.36 6.48 6.00 6.47 3.6M
2022-05-30 5.96 6.25 5.94 6.22 2.1M
2022-05-27 5.73 6.16 5.67 5.96 1.6M
2022-05-26 5.63 5.75 5.59 5.63 1.4M
2022-05-25 5.84 5.95 5.59 5.63 1.8M
2022-05-24 6.11 6.11 5.83 5.87 1.4M
2022-05-23 5.91 6.19 5.83 6.16 2.2M
2022-05-20 5.85 5.89 5.70 5.87 0.7M
2022-05-19 5.68 5.77 5.56 5.67 0.9M
2022-05-18 5.80 5.84 5.65 5.79 0.7M
2022-05-17 5.50 5.81 5.50 5.80 1.3M
2022-05-16 5.63 5.67 5.45 5.56 0.6M
2022-05-13 5.40 5.63 5.37 5.59 1.0M
2022-05-12 5.57 5.59 5.26 5.40 1.9M
2022-05-11 5.59 5.76 5.55 5.59 1.7M
2022-05-10 6.01 6.01 5.57 5.59 4.4M
2022-05-06 6.23 6.23 5.87 6.01 2.5M
2022-05-05 6.47 6.52 6.21 6.23 1.4M
2022-05-04 6.83 6.83 6.28 6.31 1.8M
2022-05-03 6.99 7.07 6.77 6.80 1.6M
2022-04-29 6.83 7.10 6.74 6.99 3.9M
2022-04-28 6.59 6.76 6.41 6.76 0.9M
2022-04-27 6.51 6.68 6.47 6.59 1.1M
2022-04-26 6.35 6.83 6.35 6.56 1.8M
2022-04-25 6.42 6.66 6.16 6.37 1.6M
2022-04-22 6.31 6.53 6.19 6.47 1.1M
2022-04-21 6.68 6.68 6.24 6.31 2.1M
2022-04-20 7.09 7.29 6.83 7.28 1.4M
2022-04-19 7.00 7.10 6.58 7.03 2.2M
2022-04-14 7.10 7.30 7.01 7.12 1.2M
2022-04-13 6.88 7.13 6.75 6.94 0.9M
2022-04-12 7.02 7.26 6.79 7.11 1.6M
2022-04-11 6.90 6.91 6.63 6.86 1.5M
2022-04-08 6.97 7.23 6.83 7.03 1.5M
2022-04-07 7.40 7.69 6.86 6.99 1.4M
2022-04-06 7.50 7.77 7.33 7.63 5.3M
2022-04-04 7.48 7.65 7.38 7.55 1.3M
2022-04-01 7.35 7.40 6.82 7.40 1.5M
2022-03-31 7.11 7.48 7.11 7.45 5.1M
2022-03-30 6.80 7.28 6.80 7.10 5.0M
2022-03-29 6.79 6.85 6.52 6.80 1.9M
2022-03-28 6.62 6.62 6.16 6.56 2.5M
2022-03-25 7.00 7.00 6.63 6.65 2.1M
2022-03-24 6.98 7.19 6.88 6.92 1.3M
2022-03-23 6.68 7.10 6.56 7.10 7.2M
2022-03-22 7.00 7.00 6.50 6.60 4.0M
2022-03-21 7.95 8.00 6.66 6.83 6.7M
2022-03-18 7.39 7.84 6.95 7.07 48.3M
2022-03-17 7.10 8.30 6.95 7.88 13.5M
2022-03-16 5.60 6.40 5.30 6.33 10.4M
2022-03-15 5.60 5.60 4.89 5.16 13.0M
2022-03-14 6.46 6.46 5.33 5.55 14.3M
2022-03-11 6.97 6.97 6.35 6.46 6.7M
2022-03-10 7.50 7.50 6.83 6.98 6.5M
2022-03-09 7.62 7.84 7.11 7.19 5.6M
2022-03-08 7.06 8.08 7.00 7.70 8.6M
2022-03-07 6.90 6.90 6.47 6.52 8.6M
2022-03-04 8.13 8.13 7.50 7.50 7.3M
2022-03-03 8.43 8.65 8.25 8.38 5.2M
2022-03-02 8.34 8.60 8.26 8.43 6.8M
2022-03-01 7.50 8.54 7.50 8.37 8.4M
2022-02-28 7.03 7.69 7.03 7.69 6.0M
2022-02-25 6.96 7.34 6.82 7.23 3.4M
2022-02-24 7.48 7.48 6.56 6.95 4.8M
2022-02-23 7.20 7.49 7.16 7.32 2.5M
2022-02-22 7.20 7.21 7.04 7.20 2.4M
2022-02-21 7.53 7.53 7.30 7.35 3.7M
2022-02-18 7.86 7.86 7.64 7.71 2.0M
2022-02-17 7.77 8.11 7.66 7.86 1.7M
2022-02-16 7.59 7.86 7.45 7.81 1.7M
2022-02-15 7.56 7.66 7.42 7.59 1.4M
2022-02-14 7.89 7.89 7.31 7.66 2.4M
2022-02-11 7.87 7.95 7.73 7.92 2.7M
2022-02-10 8.10 8.10 7.80 7.87 2.3M
2022-02-09 7.90 8.00 7.74 7.97 2.1M
2022-02-08 7.90 7.90 7.62 7.75 2.3M
2022-02-07 8.32 8.41 7.80 7.91 3.2M
2022-02-04 8.50 8.54 8.10 8.32 2.4M
2022-01-31 7.89 8.61 7.89 8.47 3.3M
2022-01-28 7.26 7.87 7.06 7.81 4.9M
2022-01-27 7.20 7.32 7.05 7.26 2.2M
2022-01-26 7.25 7.38 7.18 7.20 1.7M
2022-01-25 7.21 7.40 7.06 7.18 4.2M
2022-01-24 7.47 7.47 7.26 7.43 1.7M
2022-01-21 7.25 7.57 7.18 7.57 3.3M
2022-01-20 7.00 7.33 6.91 7.25 3.4M
2022-01-19 6.95 7.20 6.91 7.00 1.9M
2022-01-18 6.77 7.29 6.77 6.95 2.2M
2022-01-17 6.97 7.04 6.79 6.89 1.0M
2022-01-14 7.00 7.00 6.72 6.93 1.5M
2022-01-13 7.34 7.56 6.98 7.00 5.9M
2022-01-12 6.60 7.08 6.60 7.00 10.3M
2022-01-11 6.58 6.70 6.35 6.47 5.2M
2022-01-10 6.61 6.81 6.47 6.66 2.1M
2022-01-07 6.39 6.68 6.20 6.58 3.8M
2022-01-06 6.53 6.59 6.19 6.39 5.7M
2022-01-05 6.99 7.00 6.40 6.53 4.9M
2022-01-04 7.56 7.75 6.92 6.99 6.3M
2022-01-03 7.30 7.69 7.11 7.56 8.9M