力勤资源

2245
🏛️ 香港 →
20.56
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 20.12 20.24 19.99 20.24 528.7K
09:35 20.26 20.46 20.08 20.44 151.2K
09:40 20.48 20.48 20.26 20.30 115.0K
09:45 20.26 20.46 20.20 20.28 338.4K
09:50 20.26 20.34 20.08 20.08 217.8K
09:55 20.04 20.30 20.04 20.16 171.4K
10:00 20.14 20.26 20.14 20.20 91.6K
10:05 20.18 20.24 20.02 20.20 165.0K
10:10 20.18 20.20 20.14 20.16 48.6K
10:15 20.14 20.24 20.14 20.18 74.4K
10:20 20.18 20.48 20.18 20.36 144.8K
10:25 20.38 20.66 20.36 20.60 542.0K
10:30 20.54 20.68 20.50 20.68 281.0K
10:35 20.66 20.74 20.56 20.60 415.0K
10:40 20.58 20.58 20.40 20.46 710.6K
10:45 20.44 20.70 20.44 20.70 194.0K
10:50 20.72 20.74 20.72 20.74 105.2K
10:55 20.72 20.84 20.72 20.74 368.0K
11:00 20.72 20.72 20.54 20.64 425.0K
11:05 20.58 20.64 20.58 20.64 127.8K
11:10 20.62 20.62 20.50 20.58 208.4K
11:15 20.60 20.62 20.60 20.60 89.6K
11:20 20.62 20.66 20.58 20.58 396.4K
11:25 20.56 20.58 20.54 20.54 72.0K
11:30 20.52 20.58 20.52 20.58 180.6K
11:35 20.56 20.64 20.56 20.64 214.2K
11:40 20.62 20.72 20.56 20.58 382.2K
11:45 20.56 20.58 20.54 20.56 94.0K
11:50 20.54 20.64 20.54 20.60 291.0K
11:55 20.58 20.60 20.56 20.58 79.0K
13:00 20.60 20.88 20.60 20.70 624.0K
13:05 20.70 20.74 20.54 20.60 181.4K
13:10 20.70 20.84 20.66 20.82 298.8K
13:15 20.80 20.82 20.74 20.76 283.8K
13:20 20.78 20.80 20.72 20.78 253.6K
13:25 20.80 21.04 20.80 20.98 311.6K
13:30 20.96 21.00 20.96 21.00 108.8K
13:35 21.00 21.00 20.96 21.00 268.2K
13:40 20.98 21.10 20.98 21.08 116.4K
13:45 21.10 21.10 21.00 21.00 174.4K
13:50 21.02 21.02 20.96 20.96 153.4K
13:55 20.94 21.00 20.88 20.88 170.2K
14:00 20.86 20.96 20.84 20.96 789.8K
14:05 20.90 20.98 20.86 20.86 680.2K
14:10 20.84 20.84 20.52 20.52 234.4K
14:15 20.52 20.52 20.34 20.38 405.4K
14:20 20.40 20.48 20.40 20.46 126.2K
14:25 20.48 20.50 20.42 20.42 148.8K
14:30 20.44 20.44 20.42 20.44 43.4K
14:35 20.42 20.44 20.42 20.42 109.8K
14:40 20.44 20.48 20.44 20.48 535.4K
14:45 20.50 20.50 20.48 20.50 500.6K
14:50 20.50 20.52 20.50 20.52 612.0K
14:55 20.54 20.60 20.52 20.58 1,381.8K
15:00 20.56 20.56 20.48 20.52 274.8K
15:05 20.54 20.54 20.46 20.52 257.4K
15:10 20.54 20.60 20.54 20.58 179.6K
15:15 20.58 20.60 20.50 20.52 337.8K
15:20 20.52 20.54 20.44 20.46 213.0K
15:25 20.46 20.46 20.44 20.46 136.4K
15:30 20.44 20.50 20.42 20.50 275.4K
15:35 20.50 20.52 20.50 20.50 135.0K
15:40 20.50 20.54 20.50 20.50 189.6K
15:45 20.52 20.54 20.50 20.52 312.4K
15:50 20.52 20.54 20.48 20.50 221.4K
15:55 20.52 20.56 20.40 20.56 303.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 20.40 21.10 19.98 20.56 18.6M
2025-09-25 20.78 21.24 18.98 19.92 14.5M
2025-09-24 18.99 20.90 18.71 20.32 21.5M
2025-09-23 16.43 18.74 16.43 18.64 42.2M
2025-09-22 16.54 17.95 15.95 16.31 64.9M
2025-09-19 14.94 15.36 14.74 15.30 4.7M
2025-09-18 15.79 15.79 14.64 14.92 4.2M
2025-09-17 15.12 15.24 14.64 15.24 5.4M
2025-09-16 16.00 16.06 14.65 15.10 4.3M
2025-09-15 16.01 16.36 15.78 16.00 13.2M
2025-09-12 15.90 16.32 15.79 15.95 7.5M
2025-09-11 15.96 16.12 15.49 15.78 4.7M
2025-09-10 15.98 16.20 15.44 15.91 4.9M
2025-09-09 15.86 16.37 15.16 15.90 8.7M
2025-09-08 14.90 16.02 14.89 15.86 7.5M
2025-09-05 13.81 15.08 13.68 14.72 3.8M
2025-09-04 15.00 15.04 13.54 13.70 3.4M
2025-09-03 14.95 15.10 14.20 14.61 5.2M
2025-09-02 14.28 15.32 13.88 14.40 6.0M
2025-09-01 14.10 14.78 13.90 14.20 2.5M
2025-08-29 14.85 15.16 13.83 14.07 2.2M
2025-08-28 14.22 14.65 13.99 14.42 2.2M
2025-08-27 15.16 15.16 13.41 13.98 11.9M
2025-08-26 15.44 15.73 14.49 15.13 2.9M
2025-08-25 15.92 16.83 15.00 15.64 7.3M
2025-08-22 15.02 16.06 14.98 15.92 4.8M
2025-08-21 15.00 15.60 14.78 15.00 1.2M
2025-08-20 15.50 15.50 14.71 15.00 1.4M
2025-08-19 14.40 15.60 14.34 15.47 2.9M
2025-08-18 15.64 16.04 14.20 14.66 4.7M
2025-08-15 15.14 15.55 14.87 15.55 2.2M
2025-08-14 15.62 15.77 14.69 15.12 2.5M
2025-08-13 15.72 15.98 15.35 15.50 3.2M
2025-08-12 15.19 15.79 14.91 15.72 2.4M
2025-08-11 15.40 15.83 14.45 15.10 2.0M
2025-08-08 15.08 15.76 14.55 15.30 3.0M
2025-08-07 15.04 15.04 14.42 14.61 0.5M
2025-08-06 14.60 15.56 14.55 15.04 7.5M
2025-08-05 14.90 15.36 14.52 14.70 1.2M
2025-08-04 15.15 15.15 14.49 14.90 1.0M
2025-08-01 14.54 14.98 13.60 14.26 1.6M
2025-07-31 15.80 15.80 14.00 14.60 2.3M
2025-07-30 15.50 16.30 15.20 15.80 4.1M
2025-07-29 15.40 15.76 14.68 14.96 1.4M
2025-07-28 15.48 15.72 14.96 15.44 1.1M
2025-07-25 15.80 16.00 15.22 15.70 1.1M
2025-07-24 15.00 16.20 14.88 15.80 4.8M
2025-07-23 14.46 14.94 14.06 14.94 1.3M
2025-07-22 14.90 15.08 13.90 14.40 1.6M
2025-07-21 14.24 14.80 14.02 14.76 1.3M
2025-07-18 13.30 14.94 13.12 14.18 2.4M
2025-07-17 12.90 13.30 12.66 13.30 0.5M
2025-07-16 12.30 13.34 11.78 12.64 2.8M
2025-07-15 11.60 11.84 11.18 11.72 1.2M
2025-07-14 11.46 11.60 11.18 11.50 0.8M
2025-07-11 11.10 11.88 10.88 11.38 1.3M
2025-07-10 11.10 11.62 10.92 11.20 0.8M
2025-07-09 11.08 11.60 10.86 11.12 0.7M
2025-07-08 10.50 11.62 10.06 11.28 1.8M
2025-07-07 10.66 10.88 10.02 10.56 0.6M
2025-07-04 10.80 10.86 10.28 10.52 0.8M
2025-07-03 10.86 10.86 10.40 10.70 0.6M
2025-07-02 10.22 11.32 10.18 10.72 1.6M
2025-06-30 10.24 10.24 9.77 10.22 0.4M
2025-06-27 10.06 10.48 9.95 10.12 0.8M
2025-06-26 9.84 10.32 9.52 10.06 0.3M
2025-06-25 10.02 10.30 9.31 9.84 1.2M
2025-06-24 10.26 10.68 9.80 10.04 0.7M
2025-06-23 10.58 11.60 9.81 10.24 1.5M
2025-06-20 10.20 10.48 9.91 10.04 0.1M
2025-06-19 10.44 10.86 9.91 10.20 0.4M
2025-06-18 9.84 10.56 9.60 10.44 0.4M
2025-06-17 9.30 9.89 9.30 9.85 0.4M
2025-06-16 9.28 9.49 9.11 9.30 0.2M
2025-06-13 9.85 9.90 9.31 9.40 0.1M
2025-06-12 10.04 10.16 9.63 9.85 0.2M
2025-06-11 8.95 10.68 8.94 10.04 0.8M
2025-06-10 8.78 9.00 8.74 8.95 0.3M
2025-06-09 8.90 9.00 8.69 8.76 0.1M
2025-06-06 8.95 8.95 8.67 8.85 0.1M
2025-06-05 9.00 9.12 8.51 8.72 0.1M
2025-06-04 9.14 9.18 8.67 8.90 0.3M
2025-06-03 9.31 9.46 8.61 8.79 0.7M
2025-06-02 9.18 9.38 9.12 9.12 0.1M
2025-05-30 9.18 9.42 9.14 9.18 0.1M
2025-05-29 9.28 9.44 9.28 9.35 0.1M
2025-05-28 9.42 9.49 9.22 9.28 0.1M
2025-05-27 9.33 9.50 9.18 9.31 0.1M
2025-05-26 9.21 9.53 9.01 9.17 0.2M
2025-05-23 9.07 9.69 9.07 9.17 0.1M
2025-05-22 9.42 9.51 9.21 9.34 0.2M
2025-05-21 9.55 9.55 9.16 9.23 0.0M
2025-05-20 9.30 9.74 9.30 9.40 0.1M
2025-05-19 9.59 9.79 9.35 9.50 0.1M
2025-05-16 9.44 9.59 9.30 9.59 0.1M
2025-05-15 9.49 9.49 9.11 9.34 0.1M
2025-05-14 9.39 9.75 9.35 9.35 0.1M
2025-05-13 9.75 9.76 9.41 9.41 0.0M
2025-05-12 9.19 9.88 9.19 9.76 0.3M
2025-05-09 9.38 9.46 9.10 9.30 0.2M
2025-05-08 9.30 9.50 9.06 9.18 0.2M
2025-05-07 9.22 9.58 8.91 9.30 0.1M
2025-05-06 9.43 9.50 8.11 9.50 0.3M
2025-05-02 9.77 10.00 9.48 9.61 0.1M
2025-04-30 9.58 9.90 9.16 9.90 0.2M
2025-04-29 9.93 9.93 9.40 9.58 0.2M
2025-04-28 9.30 9.88 9.26 9.70 0.1M
2025-04-25 9.05 10.00 9.05 9.33 0.1M
2025-04-24 9.52 9.58 9.02 9.05 0.0M
2025-04-23 9.72 9.72 9.09 9.37 0.1M
2025-04-22 9.82 9.82 8.99 9.20 0.3M
2025-04-17 10.12 10.12 9.79 9.89 0.2M
2025-04-16 10.26 10.26 8.50 9.19 0.2M
2025-04-15 10.28 10.28 9.01 9.30 0.0M
2025-04-14 9.08 10.28 9.08 9.77 0.0M
2025-04-11 9.77 9.77 9.22 9.65 0.1M
2025-04-10 11.00 11.00 9.26 9.26 0.1M
2025-04-09 8.95 9.46 8.75 9.39 0.0M
2025-04-08 8.70 9.42 8.70 8.95 0.2M
2025-04-07 9.36 9.88 8.68 8.70 0.5M
2025-04-03 10.00 10.80 10.00 10.62 0.1M
2025-04-02 10.96 10.96 9.88 10.12 0.1M
2025-04-01 10.38 10.78 9.77 9.77 0.4M
2025-03-31 9.40 11.50 9.40 10.40 1.0M
2025-03-28 9.11 9.49 8.92 9.29 0.2M
2025-03-27 9.11 9.44 9.11 9.22 0.1M
2025-03-26 9.83 9.83 9.10 9.11 0.0M
2025-03-25 9.30 9.49 8.76 9.48 0.7M
2025-03-24 9.15 9.46 8.90 9.30 0.4M
2025-03-21 9.19 9.60 9.16 9.20 0.1M
2025-03-20 9.22 9.98 8.88 9.14 0.4M
2025-03-19 9.43 9.99 8.60 9.22 0.5M
2025-03-18 9.82 10.00 9.21 9.72 0.4M
2025-03-17 9.76 9.93 9.58 9.76 0.1M
2025-03-14 9.54 10.20 9.54 9.74 0.3M
2025-03-13 9.01 10.00 9.01 9.25 0.8M
2025-03-12 10.08 10.70 9.41 9.56 0.5M
2025-03-11 9.13 11.00 9.13 10.02 1.1M
2025-03-10 8.10 8.99 7.69 8.99 2.7M
2025-03-07 7.02 7.78 6.89 7.44 0.5M
2025-03-06 6.96 7.22 6.59 7.06 0.2M
2025-03-05 6.85 6.85 5.94 6.55 0.1M
2025-03-04 5.90 6.94 5.90 6.84 0.1M
2025-03-03 6.28 7.21 6.28 6.94 0.8M
2025-02-28 6.25 6.25 6.14 6.22 0.0M
2025-02-27 6.31 6.58 6.19 6.25 0.1M
2025-02-26 6.18 6.25 6.16 6.22 0.0M
2025-02-25 6.61 6.61 6.14 6.18 0.1M
2025-02-24 6.70 6.70 6.06 6.06 0.1M
2025-02-21 6.20 6.66 6.01 6.23 0.2M
2025-02-20 5.98 6.39 5.98 6.00 0.0M
2025-02-19 6.46 6.50 6.12 6.12 0.0M
2025-02-18 6.85 6.85 6.39 6.47 0.0M
2025-02-17 6.65 6.65 5.81 6.35 2.0M
2025-02-14 6.35 6.60 6.18 6.52 1.1M
2025-02-13 5.99 6.15 5.99 6.15 0.4M
2025-02-12 5.76 6.18 5.64 5.96 2.8M
2025-02-11 6.29 6.33 6.00 6.02 0.8M
2025-02-10 6.01 6.43 6.01 6.29 0.3M
2025-02-07 6.30 6.50 6.18 6.24 1.0M
2025-02-06 6.26 6.48 6.12 6.35 0.5M
2025-02-05 6.31 6.37 6.30 6.31 0.1M
2025-02-04 6.31 6.31 6.31 6.31 0.0M
2025-02-03 6.40 6.40 6.33 6.31 0.0M
2025-01-28 6.43 6.43 6.43 6.43 0.0M
2025-01-27 6.43 6.43 6.43 6.43 0.0M
2025-01-24 5.90 6.47 5.90 6.44 0.0M
2025-01-23 5.76 6.29 5.70 5.80 0.0M
2025-01-22 5.71 6.11 5.71 5.75 0.1M
2025-01-21 6.27 6.28 5.74 6.17 0.1M
2025-01-20 6.03 6.11 5.60 5.71 0.1M
2025-01-17 6.03 6.03 6.03 6.03 0.0M
2025-01-16 5.98 5.99 5.90 5.93 0.0M
2025-01-15 6.31 6.31 5.90 5.92 0.0M
2025-01-14 6.56 6.56 6.38 6.50 0.0M
2025-01-13 6.39 6.39 6.39 6.39 0.0M
2025-01-10 6.20 6.38 6.20 6.38 0.0M
2025-01-09 6.31 6.31 5.90 5.98 0.1M
2025-01-08 6.40 6.40 6.40 6.40 0.0M
2025-01-07 6.40 6.40 6.40 6.40 0.0M
2025-01-06 6.22 6.84 5.60 6.40 0.1M
2025-01-03 6.52 6.52 6.23 6.26 0.0M
2025-01-02 7.43 7.43 6.60 6.62 0.1M