柠萌影视

9857
🏛️ 香港 →
4.34
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 19.10 19.54 19.10 19.54 0.0M
2022-12-29 18.50 19.18 18.50 19.18 0.0M
2022-12-28 19.00 19.48 18.86 19.40 0.2M
2022-12-23 19.50 19.50 19.46 19.48 0.0M
2022-12-22 18.76 19.00 18.70 18.98 0.0M
2022-12-21 19.40 19.40 18.20 18.62 0.0M
2022-12-20 19.30 19.30 18.00 19.30 0.0M
2022-12-19 19.60 19.60 18.52 19.30 0.0M
2022-12-16 18.92 21.60 18.90 19.60 0.2M
2022-12-15 18.90 18.92 18.60 18.92 0.2M
2022-12-14 18.62 19.18 18.62 19.18 0.2M
2022-12-13 18.50 18.50 18.20 18.50 0.2M
2022-12-12 18.00 18.50 18.00 18.50 0.2M
2022-12-09 18.70 18.70 18.14 18.20 0.2M
2022-12-08 18.98 18.98 18.50 19.20 0.2M
2022-12-07 18.70 19.60 18.70 19.24 0.2M
2022-12-06 19.80 20.50 18.50 19.40 0.2M
2022-12-05 20.50 20.60 20.00 20.50 0.2M
2022-12-02 21.00 21.70 20.00 21.00 0.2M
2022-12-01 21.95 21.95 21.00 21.00 0.2M
2022-11-30 22.80 22.85 21.30 21.95 0.0M
2022-11-29 22.85 22.85 22.85 22.85 0.0M
2022-11-28 22.85 22.85 22.85 22.85 0.0M
2022-11-25 23.25 24.30 23.25 23.25 0.0M
2022-11-24 22.65 22.65 22.65 22.60 0.0M
2022-11-23 21.90 24.30 21.90 22.65 0.2M
2022-11-22 20.00 21.75 20.00 21.70 0.2M
2022-11-21 21.80 21.80 21.75 21.75 0.1M
2022-11-18 21.80 21.80 21.80 21.80 0.0M
2022-11-17 24.25 24.25 21.80 21.80 0.2M
2022-11-16 23.95 23.95 22.00 23.50 0.2M
2022-11-15 24.00 24.00 24.00 24.00 0.0M
2022-11-14 23.75 24.00 23.70 24.00 0.0M
2022-11-11 24.30 24.30 24.05 24.00 0.2M
2022-11-10 24.25 24.25 24.25 24.25 0.2M
2022-11-09 24.15 24.40 24.15 24.30 0.2M
2022-11-08 24.45 24.45 24.10 24.15 0.2M
2022-11-07 24.60 24.60 24.50 24.50 0.2M
2022-11-04 24.00 24.60 24.00 24.60 0.2M
2022-11-03 23.65 26.00 23.65 25.00 0.2M
2022-11-02 23.90 23.90 23.90 23.90 0.2M
2022-11-01 23.95 23.95 23.85 23.95 0.2M
2022-10-31 23.90 24.95 23.90 23.95 0.0M
2022-10-28 22.35 24.00 22.35 23.90 0.0M
2022-10-27 22.50 22.85 21.15 22.35 0.0M
2022-10-26 22.35 22.55 22.35 22.50 0.0M
2022-10-25 22.35 22.50 22.35 22.50 0.0M
2022-10-24 19.92 22.50 19.92 22.20 0.2M
2022-10-21 21.55 21.95 11.82 21.95 0.2M
2022-10-20 22.35 22.35 21.50 22.30 0.2M
2022-10-19 22.25 22.40 21.70 22.40 0.2M
2022-10-18 22.30 22.40 22.30 22.40 0.2M
2022-10-17 22.45 22.45 22.40 22.40 0.2M
2022-10-14 22.15 22.50 22.05 22.50 0.2M
2022-10-13 22.35 22.45 22.30 22.40 0.2M
2022-10-12 21.95 22.40 20.95 22.40 0.3M
2022-10-11 21.90 22.00 20.00 22.00 0.2M
2022-10-10 22.60 22.65 22.40 22.05 0.2M
2022-10-07 22.75 22.75 22.10 22.70 0.0M
2022-10-06 22.85 22.95 22.40 22.70 0.0M
2022-10-05 23.20 23.20 23.20 23.20 0.0M
2022-10-03 23.20 23.20 23.20 23.20 0.0M
2022-09-30 22.35 22.45 22.35 23.45 0.0M
2022-09-29 22.60 22.90 22.45 22.45 0.2M
2022-09-28 23.20 23.20 22.65 22.65 0.0M
2022-09-27 24.65 24.80 24.00 24.00 0.0M
2022-09-26 24.00 25.00 24.00 24.90 0.0M
2022-09-23 25.45 25.50 25.45 25.30 0.0M
2022-09-22 24.85 25.45 24.25 25.45 0.0M
2022-09-21 26.05 26.05 25.40 25.70 0.0M
2022-09-20 24.15 27.00 24.05 26.30 0.2M
2022-09-19 26.10 26.10 24.00 24.00 0.2M
2022-09-16 25.00 26.75 25.00 26.45 0.2M
2022-09-15 25.00 25.30 24.55 24.95 0.2M
2022-09-14 26.70 26.70 25.05 25.80 0.2M
2022-09-13 26.45 27.00 25.10 26.70 0.2M
2022-09-09 26.65 26.85 26.60 26.75 0.0M
2022-09-08 25.00 27.90 25.00 26.80 0.0M
2022-09-07 23.50 24.55 22.25 24.55 0.2M
2022-09-06 23.95 23.95 23.50 23.70 0.2M
2022-09-05 21.40 24.00 21.40 24.00 0.2M
2022-09-02 27.75 27.75 25.10 25.10 0.2M
2022-09-01 27.95 27.95 25.40 26.70 0.2M
2022-08-31 22.55 27.40 20.35 27.40 0.2M
2022-08-30 25.00 25.00 21.15 22.00 0.2M
2022-08-29 23.35 24.50 20.00 23.50 0.2M
2022-08-26 27.05 27.05 23.30 23.80 0.1M
2022-08-25 28.00 28.00 26.90 27.05 0.0M
2022-08-24 27.75 27.75 27.65 27.75 0.3M
2022-08-23 27.75 27.75 27.60 27.75 0.3M
2022-08-22 27.75 27.75 27.65 27.75 0.1M
2022-08-19 27.75 27.75 27.50 27.75 0.1M
2022-08-18 27.75 27.75 27.65 27.75 0.1M
2022-08-17 28.00 28.00 27.65 27.75 0.1M
2022-08-16 28.10 28.40 27.70 27.75 0.1M
2022-08-15 29.00 29.05 27.50 28.10 0.1M
2022-08-12 26.80 34.35 26.80 29.00 0.8M
2022-08-11 27.00 27.20 26.05 26.80 0.4M
2022-08-10 27.75 27.75 26.55 27.00 1.7M