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
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 6.17 6.17 5.85 6.12 0.0M
2023-12-28 6.39 6.45 5.74 6.16 0.1M
2023-12-27 6.40 6.40 6.12 6.22 0.1M
2023-12-22 6.78 6.78 6.21 6.27 0.0M
2023-12-21 6.84 6.84 6.63 6.78 0.0M
2023-12-20 6.85 6.90 6.67 6.77 0.0M
2023-12-19 7.19 7.19 6.19 6.85 0.0M
2023-12-18 7.40 7.40 7.01 7.19 0.1M
2023-12-15 7.35 7.60 7.29 7.40 0.0M
2023-12-14 7.08 7.80 7.03 7.21 0.2M
2023-12-13 6.90 7.01 6.90 7.00 0.0M
2023-12-12 6.78 7.14 6.78 7.04 0.5M
2023-12-11 7.00 7.06 6.77 6.77 0.1M
2023-12-08 7.05 7.32 6.95 7.04 0.4M
2023-12-07 7.10 7.10 6.86 6.86 0.2M
2023-12-06 6.81 7.15 6.50 7.00 0.5M
2023-12-05 7.18 7.37 6.85 7.00 0.5M
2023-12-04 7.38 7.68 6.96 7.13 0.6M
2023-12-01 7.18 7.49 7.10 7.20 0.3M
2023-11-30 7.20 7.50 7.01 7.15 0.1M
2023-11-29 6.86 7.30 6.81 7.20 0.1M
2023-11-28 7.10 7.30 6.86 6.86 0.2M
2023-11-27 6.70 7.10 6.51 7.10 0.1M
2023-11-24 6.62 6.62 6.62 6.70 0.0M
2023-11-23 6.80 7.13 6.51 6.62 0.1M
2023-11-22 7.14 7.14 6.86 6.89 0.1M
2023-11-21 7.35 7.38 7.07 7.24 0.1M
2023-11-20 8.00 8.00 7.20 7.20 0.1M
2023-11-17 7.10 7.66 7.10 7.52 0.1M
2023-11-16 7.45 7.45 7.45 7.45 0.0M
2023-11-15 7.35 7.51 7.00 7.45 0.0M
2023-11-14 7.09 7.45 7.08 7.36 0.0M
2023-11-13 7.01 7.08 7.01 7.08 0.0M
2023-11-10 6.81 7.00 6.81 7.00 0.0M
2023-11-09 7.38 7.63 6.76 6.81 0.1M
2023-11-08 7.56 7.90 7.15 7.31 0.2M
2023-11-07 7.14 7.74 7.12 7.64 0.2M
2023-11-06 7.38 7.51 7.18 7.25 0.3M
2023-11-03 7.58 7.58 7.23 7.38 0.2M
2023-11-02 7.31 8.20 7.00 7.60 0.2M
2023-11-01 7.60 7.60 7.37 7.37 0.1M
2023-10-31 8.31 8.31 7.61 8.00 0.1M
2023-10-30 8.60 8.84 8.26 8.31 0.1M
2023-10-27 8.20 8.60 8.15 8.60 0.1M
2023-10-26 7.93 8.56 7.50 8.20 0.2M
2023-10-25 7.36 8.14 7.21 8.14 0.0M
2023-10-24 7.40 7.42 7.26 7.37 0.1M
2023-10-20 7.70 7.70 7.30 7.42 0.1M
2023-10-19 7.69 7.69 7.69 7.69 0.0M
2023-10-18 7.92 7.92 7.69 7.69 0.0M
2023-10-17 7.86 8.88 7.86 7.92 0.0M
2023-10-16 7.55 8.80 7.39 7.81 0.2M
2023-10-13 7.85 7.85 7.39 7.40 0.0M
2023-10-12 7.86 7.86 7.16 7.73 0.2M
2023-10-11 8.00 8.00 7.99 8.10 0.0M
2023-10-10 8.19 8.49 8.01 8.07 0.2M
2023-10-09 8.60 8.66 8.11 8.19 0.1M
2023-10-06 8.21 8.59 8.00 8.59 0.0M
2023-10-05 8.51 8.87 7.80 8.21 0.2M
2023-10-04 8.98 9.00 8.30 8.60 0.1M
2023-10-03 9.70 10.72 8.78 8.98 0.3M
2023-09-29 7.70 9.71 7.70 9.71 0.4M
2023-09-28 7.57 7.64 6.99 7.30 0.2M
2023-09-27 7.68 7.98 7.20 7.60 0.2M
2023-09-26 7.30 7.68 6.95 7.68 0.2M
2023-09-25 7.08 7.40 6.86 7.20 0.2M
2023-09-22 6.80 6.87 6.71 6.75 0.2M
2023-09-21 6.56 6.58 6.41 6.47 0.1M
2023-09-20 6.73 6.81 6.56 6.56 0.2M
2023-09-19 6.51 6.69 6.51 6.70 0.0M
2023-09-18 7.19 7.19 6.60 6.64 0.1M
2023-09-15 6.45 6.87 6.45 6.72 0.2M
2023-09-14 6.60 6.94 6.60 6.80 0.2M
2023-09-13 6.61 7.48 6.19 6.79 0.3M
2023-09-12 6.90 7.47 6.60 6.65 0.2M
2023-09-11 7.10 7.10 6.91 7.00 0.1M
2023-09-07 7.88 7.88 6.80 6.80 0.3M
2023-09-06 7.29 7.92 6.70 6.90 0.3M
2023-09-05 7.04 7.42 7.00 7.18 0.5M
2023-09-04 6.15 7.50 6.15 6.80 0.2M
2023-08-31 6.08 6.15 5.70 6.15 0.9M
2023-08-30 6.65 6.65 6.05 6.18 0.2M
2023-08-29 7.34 7.34 6.65 6.68 0.1M
2023-08-28 7.00 7.93 7.00 7.48 0.2M
2023-08-25 8.38 8.38 7.03 7.31 0.4M
2023-08-24 9.60 9.60 7.91 8.10 0.4M
2023-08-23 9.82 9.86 9.04 9.30 0.2M
2023-08-22 10.30 10.30 9.50 9.54 0.1M
2023-08-21 10.30 10.32 9.91 10.20 0.0M
2023-08-18 10.28 10.28 9.85 10.10 0.0M
2023-08-17 9.99 10.20 9.99 10.04 0.1M
2023-08-16 10.38 10.38 10.04 10.20 0.0M
2023-08-15 10.62 10.62 10.00 10.28 0.1M
2023-08-14 10.32 10.50 9.87 10.30 0.2M
2023-08-11 10.90 10.90 10.32 10.34 0.1M
2023-08-10 10.90 10.90 10.00 10.50 0.1M
2023-08-09 11.44 11.56 10.86 10.94 0.0M
2023-08-08 11.52 11.52 11.08 11.22 0.0M
2023-08-07 11.58 11.66 11.58 11.60 0.0M
2023-08-04 11.90 11.90 11.58 11.58 0.0M
2023-08-03 11.94 11.94 11.68 11.90 0.0M
2023-08-02 11.78 11.92 11.72 11.88 0.0M
2023-08-01 11.82 12.24 11.70 11.98 0.1M
2023-07-31 11.90 12.00 11.72 11.82 0.0M
2023-07-28 11.82 11.90 11.46 11.90 0.0M
2023-07-27 11.92 11.92 11.42 11.82 0.0M
2023-07-26 11.86 12.00 11.50 11.50 0.0M
2023-07-25 11.70 11.70 11.30 11.50 0.0M
2023-07-24 11.70 11.70 11.52 11.66 0.0M
2023-07-21 11.90 11.90 11.66 11.76 0.0M
2023-07-20 11.76 12.00 11.70 11.84 0.1M
2023-07-19 11.50 11.82 11.38 11.76 0.1M
2023-07-18 11.08 11.32 11.06 11.32 0.0M
2023-07-14 11.28 11.28 11.00 11.00 0.0M
2023-07-13 11.32 11.34 11.32 11.32 0.0M
2023-07-12 11.36 11.42 11.30 11.32 0.0M
2023-07-11 11.36 11.40 11.10 11.34 0.1M
2023-07-10 10.60 11.30 10.60 11.30 0.0M
2023-07-07 11.14 11.50 10.92 10.92 0.1M
2023-07-06 10.52 11.20 9.94 11.16 0.1M
2023-07-05 10.90 10.90 9.95 10.30 0.0M
2023-07-04 10.94 11.02 10.72 10.92 0.0M
2023-07-03 11.00 11.16 10.68 10.72 0.0M
2023-06-30 11.84 11.84 10.72 10.98 0.0M
2023-06-29 11.02 11.88 10.70 11.88 0.1M
2023-06-28 11.36 11.46 10.70 10.76 0.0M
2023-06-27 11.50 11.54 11.02 11.18 0.1M
2023-06-26 11.90 11.90 11.02 11.24 0.2M
2023-06-23 11.98 11.98 11.84 11.84 0.0M
2023-06-21 11.80 11.98 11.68 11.88 0.0M
2023-06-20 11.92 12.00 11.58 11.74 0.0M
2023-06-19 11.96 12.00 11.38 11.80 0.0M
2023-06-16 12.00 12.00 11.70 11.84 0.0M
2023-06-15 12.00 12.00 11.68 11.74 0.0M
2023-06-14 12.00 12.00 11.48 11.80 0.1M
2023-06-13 12.32 12.32 11.58 11.72 0.0M
2023-06-12 11.92 12.06 11.84 12.04 0.0M
2023-06-09 12.38 12.42 11.90 11.90 0.0M
2023-06-08 11.62 12.30 11.62 12.30 0.2M
2023-06-07 12.00 12.00 11.52 11.62 0.0M
2023-06-06 11.80 12.00 11.60 11.72 0.0M
2023-06-05 11.98 12.24 11.70 11.80 0.1M
2023-06-02 11.66 11.88 11.42 11.68 0.1M
2023-06-01 11.82 12.16 11.68 11.68 0.0M
2023-05-31 11.38 12.12 11.38 12.00 0.1M
2023-05-30 11.12 12.02 11.12 11.80 0.4M
2023-05-29 10.98 11.12 10.96 11.12 0.0M
2023-05-25 11.06 11.08 10.70 10.98 0.1M
2023-05-24 11.02 11.14 10.72 11.00 0.0M
2023-05-23 11.06 11.10 10.88 11.00 0.0M
2023-05-22 11.30 11.30 10.84 11.00 0.2M
2023-05-19 10.90 11.08 10.74 11.08 0.2M
2023-05-18 11.00 11.18 10.78 10.84 0.2M
2023-05-17 10.80 11.00 10.38 11.00 0.2M
2023-05-16 10.26 10.90 10.26 10.80 0.2M
2023-05-15 10.36 10.60 10.00 10.60 0.3M
2023-05-12 10.86 10.86 10.18 10.42 0.1M
2023-05-11 10.52 10.74 10.34 10.58 0.0M
2023-05-10 10.76 10.80 10.50 10.80 0.1M
2023-05-09 10.72 10.84 10.40 10.40 0.1M
2023-05-08 10.70 10.80 10.68 10.72 0.0M
2023-05-05 10.74 10.94 10.66 10.70 0.1M
2023-05-04 10.76 11.22 10.64 10.96 0.1M
2023-05-03 10.72 10.92 10.70 10.74 0.0M
2023-05-02 10.98 10.98 10.72 10.72 0.1M
2023-04-28 10.74 10.98 10.74 10.88 0.1M
2023-04-27 10.82 10.92 10.50 10.74 0.0M
2023-04-26 11.04 11.04 10.86 10.90 0.0M
2023-04-25 10.88 11.00 10.80 10.98 0.1M
2023-04-24 10.58 11.00 10.58 10.94 0.1M
2023-04-21 10.82 10.82 10.50 10.58 0.2M
2023-04-20 11.08 11.38 10.88 10.88 0.0M
2023-04-19 11.04 11.56 11.02 11.08 0.1M
2023-04-18 10.68 11.50 10.68 11.06 0.1M
2023-04-17 11.30 11.32 10.94 11.00 0.2M
2023-04-14 11.50 11.50 11.12 11.32 0.1M
2023-04-13 11.20 11.38 11.10 11.30 0.5M
2023-04-12 11.40 11.56 11.20 11.20 0.5M
2023-04-11 11.70 11.74 11.54 11.62 0.3M
2023-04-06 11.40 11.86 11.40 11.70 0.1M
2023-04-04 11.32 11.78 11.30 11.30 0.1M
2023-04-03 12.32 12.36 11.52 11.80 0.2M
2023-03-31 12.70 12.70 12.20 12.32 0.2M
2023-03-30 12.40 12.48 12.08 12.32 0.3M
2023-03-29 12.14 12.60 11.62 12.42 0.1M
2023-03-28 11.36 12.80 11.10 12.14 0.4M
2023-03-27 11.68 11.70 11.34 11.34 0.4M
2023-03-24 11.82 11.90 11.66 11.66 0.1M
2023-03-23 11.48 12.50 11.48 11.82 0.1M
2023-03-22 11.70 11.70 11.40 11.50 0.1M
2023-03-21 11.18 11.90 10.90 11.70 0.1M
2023-03-20 12.00 12.32 11.30 11.48 0.1M
2023-03-17 11.06 12.08 11.06 12.00 0.1M
2023-03-16 11.28 11.34 11.00 11.06 0.0M
2023-03-15 10.96 11.46 10.96 11.28 0.1M
2023-03-14 11.50 11.50 10.80 10.96 0.2M
2023-03-13 12.38 12.38 11.60 11.62 0.3M
2023-03-10 12.36 12.38 12.06 12.38 0.1M
2023-03-09 12.74 12.74 12.40 12.60 0.0M
2023-03-08 12.50 12.92 12.50 12.74 0.2M
2023-03-07 13.40 13.78 12.04 12.86 0.3M
2023-03-06 13.60 13.92 13.14 13.48 0.3M
2023-03-03 13.96 14.24 13.64 13.94 0.0M
2023-03-02 13.90 14.16 13.62 14.02 0.1M
2023-03-01 13.82 14.18 13.80 14.00 0.1M
2023-02-28 14.54 14.54 13.82 13.82 0.1M
2023-02-27 14.82 14.82 14.52 14.52 0.0M
2023-02-24 14.74 14.94 14.52 14.82 0.0M
2023-02-23 14.32 15.20 13.82 15.06 0.3M
2023-02-22 14.86 15.02 14.00 14.78 0.0M
2023-02-21 14.72 14.90 14.72 14.86 0.0M
2023-02-20 14.62 14.68 14.60 14.72 0.1M
2023-02-17 14.56 15.14 14.56 14.60 0.0M
2023-02-16 15.08 15.58 14.86 15.08 0.1M
2023-02-15 14.24 14.78 14.24 14.72 0.1M
2023-02-14 15.08 15.08 14.16 14.50 0.1M
2023-02-13 14.52 14.74 14.16 14.66 0.1M
2023-02-10 15.10 15.14 14.14 14.52 0.5M
2023-02-09 14.54 15.32 14.54 15.10 0.1M
2023-02-08 13.74 15.10 13.72 14.74 0.4M
2023-02-07 13.66 14.08 13.66 13.78 0.1M
2023-02-06 14.02 14.10 13.64 13.66 0.1M
2023-02-03 13.96 14.50 13.92 13.92 0.4M
2023-02-02 13.64 14.66 13.64 13.90 0.4M
2023-02-01 13.90 14.98 13.26 13.64 0.3M
2023-01-31 14.30 15.00 11.40 13.88 0.4M
2023-01-30 14.94 14.98 14.22 14.22 0.1M
2023-01-27 14.80 15.22 14.68 14.98 0.1M
2023-01-26 15.00 15.52 14.62 15.04 0.3M
2023-01-20 15.12 15.12 14.72 15.00 0.0M
2023-01-19 14.76 15.40 14.66 15.26 0.1M
2023-01-18 14.70 15.00 14.60 15.00 0.1M
2023-01-17 14.48 15.14 14.48 14.70 0.0M
2023-01-16 14.96 15.14 14.40 14.60 0.1M
2023-01-13 15.46 15.48 14.50 14.96 0.1M
2023-01-12 15.56 15.56 14.29 15.44 0.1M
2023-01-11 15.62 15.62 15.43 15.56 0.1M
2023-01-10 15.66 15.66 15.46 15.60 0.1M
2023-01-09 15.66 15.76 15.50 15.70 0.1M
2023-01-06 15.41 15.76 15.41 15.66 0.2M
2023-01-05 15.99 15.99 15.46 15.62 0.1M
2023-01-04 15.54 15.70 15.37 15.64 0.4M
2023-01-03 15.97 15.97 15.48 15.54 0.2M