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
2023-12-29 7.51 7.69 7.50 7.50 0.1M
2023-12-28 7.48 7.65 7.40 7.63 0.1M
2023-12-27 7.41 7.44 7.28 7.31 0.0M
2023-12-22 7.17 7.60 7.15 7.48 0.1M
2023-12-21 7.49 7.49 7.20 7.40 0.1M
2023-12-20 7.50 7.71 7.49 7.50 0.0M
2023-12-19 7.95 7.95 7.62 7.63 0.2M
2023-12-18 7.98 7.98 7.67 7.89 0.2M
2023-12-15 7.63 8.00 7.63 7.93 0.2M
2023-12-14 7.78 8.00 7.78 7.87 0.2M
2023-12-13 8.19 8.19 7.70 7.87 0.3M
2023-12-12 7.75 8.10 7.75 8.04 0.3M
2023-12-11 7.80 7.80 7.59 7.75 0.2M
2023-12-08 7.99 7.99 7.67 7.75 0.2M
2023-12-07 7.84 8.43 7.72 7.82 0.6M
2023-12-06 7.69 8.05 7.61 7.73 0.2M
2023-12-05 8.11 8.29 7.72 7.89 0.2M
2023-12-04 8.35 8.35 7.46 8.00 0.2M
2023-12-01 7.89 8.20 7.89 7.98 0.2M
2023-11-30 8.11 8.11 7.76 8.11 0.4M
2023-11-29 8.38 8.40 8.04 8.10 0.2M
2023-11-28 8.42 8.46 8.26 8.39 0.2M
2023-11-27 8.59 8.59 8.19 8.46 0.2M
2023-11-24 8.86 8.86 8.56 8.68 0.2M
2023-11-23 8.80 8.88 8.59 8.76 0.4M
2023-11-22 8.73 9.37 8.58 8.82 0.8M
2023-11-21 8.60 8.71 8.57 8.58 0.3M
2023-11-20 8.99 8.99 8.54 8.60 0.4M
2023-11-17 9.10 9.10 8.75 8.90 0.0M
2023-11-16 9.00 9.12 8.90 9.08 0.3M
2023-11-15 9.58 9.58 9.05 9.22 0.3M
2023-11-14 9.02 9.33 9.02 9.17 0.2M
2023-11-13 9.55 9.61 9.10 9.22 0.2M
2023-11-10 9.41 9.65 9.21 9.37 0.2M
2023-11-09 10.10 10.16 9.29 9.70 0.2M
2023-11-08 10.00 10.40 9.68 10.04 0.8M
2023-11-07 10.16 11.76 9.51 9.84 1.0M
2023-11-06 9.60 10.40 9.60 9.92 0.3M
2023-11-03 8.95 9.94 8.95 9.63 0.2M
2023-11-02 9.55 9.64 8.70 9.60 0.2M
2023-11-01 10.00 10.00 8.70 9.70 0.2M
2023-10-31 9.90 10.12 9.59 10.12 0.1M
2023-10-30 9.48 9.70 9.40 9.70 0.1M
2023-10-27 9.00 9.70 8.81 9.51 0.1M
2023-10-26 8.95 9.00 8.74 9.00 0.2M
2023-10-25 8.90 8.99 8.72 8.99 0.1M
2023-10-24 8.40 8.94 8.20 8.90 0.1M
2023-10-20 8.73 8.75 8.35 8.41 0.2M
2023-10-19 9.28 9.28 8.35 8.74 0.2M
2023-10-18 8.51 8.82 8.35 8.69 0.2M
2023-10-17 8.77 9.00 8.61 8.86 0.2M
2023-10-16 8.90 8.90 8.46 8.84 0.2M
2023-10-13 9.20 9.20 8.35 8.90 0.2M
2023-10-12 9.90 9.89 8.89 9.05 0.2M
2023-10-11 8.51 9.04 8.51 8.97 0.2M
2023-10-10 8.25 9.90 8.24 8.76 0.2M
2023-10-09 8.17 8.50 8.17 8.48 0.0M
2023-10-06 8.10 8.18 8.10 8.17 0.2M
2023-10-05 8.99 9.07 8.00 8.01 0.2M
2023-10-04 8.96 9.11 8.96 9.10 0.0M
2023-10-03 9.68 9.68 8.98 8.98 0.0M
2023-09-29 9.00 9.70 9.00 9.70 0.0M
2023-09-28 9.02 9.03 8.65 8.89 0.1M
2023-09-27 9.09 9.09 8.70 8.86 0.0M
2023-09-26 8.88 9.10 8.71 8.92 0.0M
2023-09-25 9.40 9.40 8.50 8.93 0.0M
2023-09-22 9.01 9.30 9.00 9.17 0.0M
2023-09-21 9.19 9.36 9.03 9.10 0.0M
2023-09-20 9.41 9.64 9.20 9.20 0.0M
2023-09-19 9.85 9.85 9.21 9.40 0.2M
2023-09-18 9.98 9.98 9.43 9.57 0.2M
2023-09-15 9.18 10.00 9.17 9.86 0.4M
2023-09-14 9.33 9.33 9.02 9.16 0.2M
2023-09-13 8.72 9.31 8.72 9.13 0.2M
2023-09-12 9.64 9.65 8.90 9.24 0.3M
2023-09-11 10.40 10.40 9.10 9.31 0.2M
2023-09-07 9.56 11.64 9.56 9.82 0.6M
2023-09-06 9.30 9.90 9.16 9.56 0.3M
2023-09-05 9.41 9.41 9.10 9.25 0.2M
2023-09-04 9.45 9.48 9.30 9.31 0.2M
2023-08-31 9.27 9.33 9.20 9.30 0.0M
2023-08-30 9.45 9.45 9.10 9.28 0.0M
2023-08-29 8.99 9.40 8.99 9.17 0.0M
2023-08-28 9.78 9.78 8.34 9.15 0.0M
2023-08-25 9.16 9.47 9.12 9.28 0.8M
2023-08-24 9.38 9.57 9.13 9.16 0.1M
2023-08-23 9.45 9.46 9.10 9.26 0.0M
2023-08-22 9.09 9.29 9.06 9.08 0.0M
2023-08-21 8.98 9.03 8.66 9.00 0.0M
2023-08-18 9.31 9.32 8.95 8.98 1.5M
2023-08-17 9.07 9.49 8.66 9.28 0.0M
2023-08-16 9.30 9.30 8.85 9.07 0.2M
2023-08-15 9.58 9.58 8.63 9.04 0.2M
2023-08-14 9.65 9.76 9.39 9.49 0.2M
2023-08-11 10.40 10.40 9.80 9.80 0.2M
2023-08-10 10.48 10.64 10.12 10.18 0.2M
2023-08-09 10.20 10.44 10.08 10.30 0.2M
2023-08-08 10.90 11.34 10.08 10.44 0.3M
2023-08-07 10.40 12.00 10.40 10.90 0.7M
2023-08-04 9.96 10.36 9.96 10.16 0.2M
2023-08-03 9.41 10.10 9.41 10.06 0.2M
2023-08-02 10.10 10.10 9.66 9.95 0.2M
2023-08-01 10.24 10.46 10.02 10.10 0.2M
2023-07-31 10.34 10.42 10.28 10.26 0.0M
2023-07-28 9.81 10.30 9.81 10.16 0.0M
2023-07-27 10.08 10.10 9.87 10.02 0.0M
2023-07-26 9.74 9.94 9.70 9.87 0.0M
2023-07-25 9.75 10.10 9.72 9.88 0.0M
2023-07-24 9.85 9.96 9.52 9.60 0.0M
2023-07-21 9.96 10.26 9.96 9.98 0.0M
2023-07-20 11.00 11.00 10.02 10.04 0.0M
2023-07-19 10.80 10.80 10.58 10.60 0.0M
2023-07-18 10.32 11.12 10.32 10.88 0.2M
2023-07-14 10.94 11.22 10.94 11.10 0.2M
2023-07-13 10.64 11.66 10.32 10.94 0.2M
2023-07-12 9.82 10.74 9.82 10.64 0.2M
2023-07-11 9.51 10.14 9.51 9.86 0.2M
2023-07-10 9.52 9.98 9.52 9.55 0.2M
2023-07-07 9.20 9.99 9.20 9.61 0.2M
2023-07-06 10.90 10.90 10.08 10.18 0.2M
2023-07-05 11.52 11.52 10.40 10.88 0.2M
2023-07-04 10.28 11.82 10.10 10.78 0.4M
2023-07-03 9.74 10.32 9.74 9.95 0.3M
2023-06-30 9.67 9.91 9.48 9.74 0.1M
2023-06-29 9.65 9.65 9.28 9.65 0.1M
2023-06-28 9.44 9.87 9.44 9.72 0.1M
2023-06-27 9.66 9.88 9.42 9.62 0.0M
2023-06-26 9.81 9.85 9.39 9.66 0.1M
2023-06-23 10.26 10.26 9.81 9.81 0.0M
2023-06-21 11.00 11.00 10.30 10.30 3.9M
2023-06-20 10.38 11.00 10.38 10.90 0.0M
2023-06-19 11.10 11.36 11.10 11.26 0.0M
2023-06-16 11.14 11.14 10.88 11.10 0.0M
2023-06-15 10.64 11.24 10.24 10.92 0.2M
2023-06-14 10.98 10.98 10.12 10.80 0.2M
2023-06-13 11.60 11.60 10.70 10.98 0.2M
2023-06-12 10.96 11.84 10.90 11.14 0.2M
2023-06-09 11.78 11.78 10.54 10.94 0.2M
2023-06-08 11.94 11.94 10.66 11.10 0.2M
2023-06-07 10.48 11.54 10.04 11.02 0.2M
2023-06-06 9.61 10.38 9.36 10.32 0.3M
2023-06-05 9.75 9.89 9.20 9.61 0.2M
2023-06-02 9.94 10.18 9.70 9.81 0.2M
2023-06-01 10.38 10.38 9.70 9.76 0.0M
2023-05-31 9.84 10.38 9.72 10.18 0.0M
2023-05-30 9.69 9.80 9.48 9.80 0.0M
2023-05-29 10.54 10.54 9.78 9.80 0.1M
2023-05-25 10.90 10.90 10.44 10.54 0.0M
2023-05-24 11.10 11.10 10.42 10.76 0.0M
2023-05-23 11.20 11.42 10.92 11.04 0.0M
2023-05-22 11.04 11.96 10.82 11.20 0.0M
2023-05-19 11.32 11.50 11.04 11.04 0.0M
2023-05-18 11.96 11.96 11.04 11.52 0.0M
2023-05-17 12.10 12.24 11.86 12.00 0.2M
2023-05-16 12.58 12.58 12.06 12.22 0.2M
2023-05-15 12.32 12.60 12.32 12.58 0.2M
2023-05-12 12.50 12.96 12.38 12.50 0.2M
2023-05-11 12.48 12.68 12.28 12.52 0.2M
2023-05-10 12.88 12.88 12.30 12.48 0.2M
2023-05-09 12.76 12.76 12.32 12.60 0.2M
2023-05-08 12.80 12.86 12.38 12.66 0.2M
2023-05-05 12.66 13.08 12.38 12.80 0.2M
2023-05-04 12.80 13.78 12.66 13.08 0.5M
2023-05-03 12.90 12.90 12.90 12.90 0.0M
2023-05-02 12.54 13.80 12.52 12.90 0.4M
2023-04-28 12.70 13.40 12.70 13.20 1.3M
2023-04-27 12.92 13.08 12.80 12.88 0.0M
2023-04-26 12.66 13.12 12.66 12.92 0.1M
2023-04-25 13.82 13.82 12.80 12.96 0.1M
2023-04-24 13.36 13.60 13.12 13.46 0.1M
2023-04-21 13.58 13.66 13.10 13.36 0.2M
2023-04-20 13.84 15.36 13.22 13.58 0.4M
2023-04-19 13.44 15.36 13.08 14.06 1.0M
2023-04-18 13.78 13.80 13.10 13.34 0.3M
2023-04-17 14.02 14.02 13.18 13.56 0.3M
2023-04-14 15.40 15.40 13.60 13.80 0.8M
2023-04-13 14.18 18.70 14.18 15.20 1.7M
2023-04-12 15.14 15.28 14.36 14.72 0.2M
2023-04-11 14.12 15.84 14.12 14.64 0.3M
2023-04-06 13.70 14.32 13.00 14.12 0.2M
2023-04-04 13.94 13.94 13.12 13.50 0.2M
2023-04-03 15.30 15.30 13.42 13.74 0.3M
2023-03-31 13.70 15.30 13.70 15.00 1.1M
2023-03-30 13.64 13.90 13.04 13.70 0.2M
2023-03-29 14.00 14.00 13.20 13.64 0.2M
2023-03-28 14.60 15.74 13.62 13.78 0.3M
2023-03-27 13.00 15.50 12.78 14.24 0.5M
2023-03-24 13.20 13.20 12.54 13.16 0.2M
2023-03-23 13.30 13.40 12.56 13.20 0.1M
2023-03-22 13.40 13.40 12.10 13.16 0.2M
2023-03-21 13.50 14.06 12.80 13.30 0.2M
2023-03-20 14.00 14.00 13.00 13.32 0.2M
2023-03-17 14.96 16.00 13.52 13.80 0.7M
2023-03-16 14.50 21.20 14.18 14.72 2.3M
2023-03-15 15.58 15.78 13.10 14.00 0.4M
2023-03-14 16.60 16.88 14.02 14.80 0.3M
2023-03-13 17.50 18.50 16.08 16.32 0.2M
2023-03-10 16.60 18.02 16.04 17.50 0.2M
2023-03-09 17.00 17.80 16.06 16.64 0.2M
2023-03-08 17.60 17.60 16.08 16.90 0.2M
2023-03-07 17.50 17.66 17.02 17.26 0.2M
2023-03-06 17.50 18.26 16.86 18.00 0.2M
2023-03-03 17.40 18.10 16.40 17.62 0.2M
2023-03-02 16.50 18.50 16.50 17.52 0.3M
2023-03-01 17.00 18.00 16.38 16.50 0.1M
2023-02-28 16.50 16.52 15.10 15.82 0.0M
2023-02-27 16.80 17.68 16.38 16.52 0.0M
2023-02-24 16.50 17.28 16.10 16.56 0.0M
2023-02-23 18.40 18.46 16.20 16.50 0.2M
2023-02-22 18.54 19.00 17.98 18.30 0.1M
2023-02-21 19.20 19.30 17.80 18.54 0.1M
2023-02-20 17.50 19.30 17.50 19.00 0.1M
2023-02-17 18.16 18.20 16.62 17.50 0.1M
2023-02-16 18.20 18.58 17.62 18.10 0.2M
2023-02-15 18.38 19.24 17.38 18.50 0.2M
2023-02-14 20.20 20.20 17.50 18.10 0.2M
2023-02-13 28.50 28.50 19.66 20.20 0.2M
2023-02-10 31.00 31.00 29.65 30.00 0.2M
2023-02-09 29.40 34.00 29.40 31.00 0.2M
2023-02-08 30.50 33.75 30.10 30.40 0.2M
2023-02-07 29.95 31.50 29.95 30.50 0.2M
2023-02-06 29.10 29.55 28.55 29.55 0.2M
2023-02-03 28.30 29.30 27.70 29.10 0.2M
2023-02-02 27.85 29.95 27.85 29.25 0.2M
2023-02-01 29.70 30.50 29.55 29.95 0.2M
2023-01-31 30.00 30.40 28.30 29.70 0.2M
2023-01-30 32.00 32.00 28.95 30.00 0.0M
2023-01-27 30.80 34.15 30.80 32.00 0.0M
2023-01-26 28.70 31.45 28.70 30.80 0.0M
2023-01-20 28.10 28.80 28.10 28.70 0.0M
2023-01-19 28.15 28.20 28.10 28.10 0.1M
2023-01-18 28.20 28.20 28.15 28.20 0.1M
2023-01-17 28.35 28.60 27.75 28.20 0.0M
2023-01-16 27.80 28.90 27.05 28.50 0.2M
2023-01-13 28.55 30.85 26.50 28.10 0.2M
2023-01-12 22.95 28.55 22.95 28.55 0.2M
2023-01-11 21.15 23.00 21.15 23.00 0.2M
2023-01-10 20.70 21.75 20.70 21.15 0.2M
2023-01-09 20.20 20.75 20.20 20.75 0.2M
2023-01-06 20.25 20.30 20.20 20.25 0.2M
2023-01-05 20.25 20.30 20.20 20.25 0.2M
2023-01-04 19.70 20.40 19.68 20.40 0.2M
2023-01-03 19.54 22.00 19.54 19.70 0.2M