Medtide

3880
🏛️ 香港 →
31.64
最后更新: 2025-09-30
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
2025-09-30 31.02 32.00 30.82 31.64 0.2M
2025-09-29 30.56 31.30 30.38 31.12 0.2M
2025-09-26 30.68 30.78 29.38 30.60 0.2M
2025-09-25 30.60 31.18 29.24 30.66 0.2M
2025-09-24 30.60 30.66 29.50 30.60 0.2M
2025-09-23 30.94 31.06 30.06 30.60 0.2M
2025-09-22 30.60 31.04 30.46 30.94 0.1M
2025-09-19 31.56 31.90 30.22 30.60 0.2M
2025-09-18 32.66 32.68 31.02 31.32 0.2M
2025-09-17 34.24 34.30 32.36 32.66 0.2M
2025-09-16 32.60 34.22 32.60 33.52 0.3M
2025-09-15 32.04 32.98 32.04 32.60 0.1M
2025-09-12 32.60 32.80 31.80 32.42 0.1M
2025-09-11 32.80 32.80 31.20 32.16 0.2M
2025-09-10 33.22 33.50 32.68 32.92 0.1M
2025-09-09 35.46 35.46 32.90 33.16 0.3M
2025-09-08 35.30 35.48 34.76 34.96 0.1M
2025-09-05 34.82 35.70 34.72 35.48 0.1M
2025-09-04 36.32 37.80 34.80 34.80 0.1M
2025-09-03 35.84 36.70 35.72 36.32 0.1M
2025-09-02 37.12 37.12 34.16 35.90 0.3M
2025-09-01 35.88 38.00 35.40 37.22 0.5M
2025-08-29 37.64 38.06 35.74 35.82 0.2M
2025-08-28 39.60 40.48 36.30 37.64 0.4M
2025-08-27 39.86 40.20 39.40 39.60 0.1M
2025-08-26 38.00 40.70 38.00 39.86 0.1M
2025-08-25 40.64 41.30 38.40 38.90 0.2M
2025-08-22 39.40 41.54 38.68 40.64 0.3M
2025-08-21 37.00 41.72 37.00 39.90 0.8M
2025-08-20 36.92 38.10 36.66 36.86 0.1M
2025-08-19 35.50 38.44 35.46 37.32 0.5M
2025-08-18 35.98 35.98 35.00 35.30 0.1M
2025-08-15 36.20 36.80 35.00 35.98 0.2M
2025-08-14 34.42 36.20 34.00 36.20 0.3M
2025-08-13 33.80 34.84 33.50 34.40 0.3M
2025-08-12 33.54 34.30 33.50 33.80 0.1M
2025-08-11 33.38 33.96 33.38 33.54 0.1M
2025-08-08 33.40 33.86 33.18 33.58 0.0M
2025-08-07 33.90 33.90 33.10 33.42 0.1M
2025-08-06 33.40 34.16 33.40 33.80 0.1M
2025-08-05 33.80 34.00 33.00 33.56 0.1M
2025-08-04 35.00 35.00 33.04 33.80 0.3M
2025-08-01 35.80 37.00 35.00 35.05 0.7M
2025-07-31 35.60 35.85 34.50 35.70 0.1M
2025-07-30 33.60 37.00 33.60 35.35 0.5M
2025-07-29 33.80 34.30 32.90 34.15 0.3M
2025-07-28 33.90 35.00 32.80 33.70 0.4M
2025-07-25 34.00 35.00 33.80 33.90 0.2M
2025-07-24 33.55 35.65 33.55 34.00 1.7M
2025-07-23 33.25 34.55 33.20 33.60 0.1M
2025-07-22 33.20 33.70 33.00 33.50 0.1M
2025-07-21 34.80 35.20 33.55 33.70 0.2M
2025-07-18 34.00 35.55 32.80 34.75 0.4M
2025-07-17 34.25 35.00 32.50 34.00 0.4M
2025-07-16 35.75 37.40 34.00 34.20 0.4M
2025-07-15 36.95 40.10 34.50 35.75 0.7M
2025-07-14 31.25 37.40 31.25 36.95 1.4M
2025-07-11 30.70 31.80 30.70 31.25 0.3M
2025-07-10 30.60 31.10 30.30 30.65 0.2M
2025-07-09 31.10 31.30 30.25 30.75 0.4M
2025-07-08 31.30 31.60 31.05 31.10 0.6M
2025-07-07 31.55 31.70 30.95 31.50 0.6M
2025-07-04 31.00 32.35 31.00 31.55 0.6M
2025-07-03 32.20 32.85 31.20 31.35 0.8M
2025-07-02 30.50 32.80 29.80 32.20 2.2M
2025-06-30 30.30 32.85 28.10 30.80 8.6M