明源云

0909
🏛️ 香港 →
3.54
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 2.72 2.80 2.65 2.78 5.6M
2023-12-28 2.57 2.75 2.57 2.73 11.1M
2023-12-27 2.64 2.66 2.54 2.56 7.1M
2023-12-22 2.69 2.76 2.59 2.62 6.4M
2023-12-21 2.61 2.73 2.61 2.68 3.7M
2023-12-20 2.70 2.74 2.64 2.66 3.7M
2023-12-19 2.70 2.73 2.64 2.66 5.3M
2023-12-18 2.73 2.79 2.71 2.74 2.6M
2023-12-15 2.71 2.89 2.71 2.78 12.8M
2023-12-14 2.69 2.79 2.64 2.66 6.1M
2023-12-13 2.75 2.75 2.62 2.63 9.3M
2023-12-12 2.77 2.87 2.73 2.84 5.7M
2023-12-11 2.76 2.81 2.61 2.77 4.1M
2023-12-08 2.76 2.90 2.72 2.76 14.4M
2023-12-07 2.73 2.77 2.68 2.74 3.3M
2023-12-06 2.64 2.84 2.63 2.73 15.1M
2023-12-05 2.89 2.89 2.59 2.63 18.5M
2023-12-04 2.97 3.00 2.83 2.85 10.1M
2023-12-01 3.15 3.15 2.94 2.94 10.1M
2023-11-30 3.07 3.19 2.96 3.15 11.4M
2023-11-29 3.11 3.11 3.01 3.02 4.9M
2023-11-28 3.20 3.23 3.09 3.10 4.2M
2023-11-27 3.28 3.31 3.15 3.20 3.6M
2023-11-24 3.33 3.38 3.22 3.25 6.7M
2023-11-23 3.09 3.33 3.02 3.33 19.9M
2023-11-22 3.20 3.20 3.02 3.02 10.3M
2023-11-21 3.12 3.37 3.12 3.17 16.7M
2023-11-20 3.17 3.18 3.08 3.10 6.0M
2023-11-17 3.23 3.23 3.08 3.10 6.2M
2023-11-16 3.47 3.47 3.20 3.25 6.8M
2023-11-15 3.47 3.51 3.37 3.40 12.8M
2023-11-14 3.35 3.40 3.32 3.36 2.5M
2023-11-13 3.35 3.40 3.26 3.39 5.4M
2023-11-10 3.39 3.41 3.24 3.26 5.9M
2023-11-09 3.49 3.52 3.42 3.46 4.8M
2023-11-08 3.47 3.55 3.39 3.52 8.1M
2023-11-07 3.50 3.57 3.45 3.45 3.8M
2023-11-06 3.38 3.57 3.37 3.55 8.2M
2023-11-03 3.23 3.32 3.22 3.31 4.2M
2023-11-02 3.27 3.27 3.17 3.21 3.4M
2023-11-01 3.15 3.21 3.07 3.14 3.6M
2023-10-31 3.18 3.19 3.15 3.16 2.5M
2023-10-30 3.10 3.22 3.10 3.21 6.0M
2023-10-27 3.04 3.18 3.04 3.18 4.2M
2023-10-26 3.14 3.16 3.00 3.05 5.2M
2023-10-25 3.22 3.28 3.10 3.13 5.0M
2023-10-24 3.04 3.13 2.95 3.09 3.9M
2023-10-20 3.07 3.12 3.00 3.04 5.0M
2023-10-19 2.92 3.08 2.91 3.06 7.1M
2023-10-18 3.05 3.10 2.97 2.99 4.6M
2023-10-17 3.06 3.13 3.02 3.06 3.5M
2023-10-16 3.28 3.28 3.01 3.05 13.0M
2023-10-13 3.30 3.30 3.20 3.22 4.3M
2023-10-12 3.39 3.45 3.30 3.33 6.5M
2023-10-11 3.12 3.40 3.12 3.37 13.9M
2023-10-10 3.25 3.28 3.11 3.11 7.3M
2023-10-09 3.09 3.21 2.90 3.17 3.2M
2023-10-06 3.13 3.20 3.10 3.18 3.0M
2023-10-05 3.11 3.15 3.04 3.10 3.4M
2023-10-04 3.26 3.37 3.07 3.10 5.1M
2023-10-03 3.32 3.32 3.16 3.27 2.8M
2023-09-29 3.29 3.34 3.23 3.31 4.3M
2023-09-28 3.25 3.25 3.16 3.22 4.4M
2023-09-27 3.27 3.31 3.20 3.20 3.2M
2023-09-26 3.35 3.35 3.24 3.27 3.7M
2023-09-25 3.45 3.45 3.26 3.30 5.5M
2023-09-22 3.30 3.46 3.29 3.44 9.2M
2023-09-21 3.44 3.44 3.31 3.34 6.6M
2023-09-20 3.45 3.47 3.38 3.44 5.0M
2023-09-19 3.61 3.61 3.44 3.45 8.3M
2023-09-18 3.67 3.69 3.52 3.55 9.6M
2023-09-15 3.87 3.87 3.65 3.66 12.9M
2023-09-14 3.97 3.97 3.74 3.79 9.1M
2023-09-13 3.99 4.06 3.87 3.93 10.0M
2023-09-12 4.07 4.07 3.91 3.94 7.2M
2023-09-11 4.05 4.06 3.87 4.04 14.4M
2023-09-07 4.36 4.36 4.02 4.05 11.9M
2023-09-06 4.13 4.39 3.89 4.28 22.0M
2023-09-05 4.15 4.24 4.07 4.16 14.5M
2023-09-04 3.96 4.33 3.96 4.20 29.1M
2023-08-31 4.16 4.22 3.80 3.81 15.5M
2023-08-30 4.02 4.22 4.01 4.09 13.3M
2023-08-29 3.86 4.03 3.80 4.02 12.3M
2023-08-28 4.08 4.18 3.84 3.86 16.7M
2023-08-25 3.67 3.79 3.57 3.73 5.3M
2023-08-24 3.52 3.83 3.52 3.77 10.1M
2023-08-23 3.63 3.63 3.46 3.48 4.4M
2023-08-22 3.56 3.67 3.50 3.63 3.5M
2023-08-21 3.63 3.66 3.54 3.56 4.1M
2023-08-18 3.82 3.82 3.61 3.63 11.6M
2023-08-17 3.83 3.94 3.77 3.80 9.4M
2023-08-16 4.02 4.02 3.79 3.93 8.5M
2023-08-15 4.11 4.16 3.93 4.01 5.9M
2023-08-14 3.87 4.14 3.81 4.11 8.6M
2023-08-11 4.03 4.11 3.86 4.00 9.5M
2023-08-10 4.14 4.14 3.96 4.03 5.0M
2023-08-09 4.10 4.24 3.98 4.19 10.3M
2023-08-08 4.28 4.28 3.93 3.98 16.2M
2023-08-07 4.48 4.55 4.23 4.29 8.4M
2023-08-04 4.72 4.89 4.43 4.58 12.1M
2023-08-03 4.63 4.66 4.39 4.53 11.8M
2023-08-02 4.61 4.82 4.49 4.54 16.7M
2023-08-01 4.52 4.73 4.46 4.63 19.6M
2023-07-31 4.55 5.04 4.42 4.51 43.5M
2023-07-28 3.91 4.43 3.87 4.31 31.0M
2023-07-27 3.69 4.02 3.62 3.99 20.7M
2023-07-26 3.59 3.68 3.51 3.62 7.3M
2023-07-25 3.41 3.67 3.40 3.66 25.2M
2023-07-24 3.29 3.32 3.10 3.15 7.4M
2023-07-21 3.32 3.38 3.24 3.28 3.9M
2023-07-20 3.33 3.46 3.28 3.30 4.1M
2023-07-19 3.30 3.43 3.20 3.40 10.7M
2023-07-18 3.51 3.51 3.32 3.32 4.9M
2023-07-14 3.60 3.61 3.47 3.53 6.6M
2023-07-13 3.44 3.61 3.42 3.59 9.1M
2023-07-12 3.29 3.42 3.28 3.36 4.3M
2023-07-11 3.33 3.37 3.25 3.27 6.6M
2023-07-10 3.29 3.36 3.23 3.25 3.4M
2023-07-07 3.35 3.35 3.23 3.25 7.8M
2023-07-06 3.38 3.40 3.25 3.35 9.5M
2023-07-05 3.47 3.48 3.37 3.43 5.9M
2023-07-04 3.47 3.52 3.38 3.48 4.1M
2023-07-03 3.40 3.52 3.37 3.47 5.3M
2023-06-30 3.33 3.46 3.32 3.39 8.0M
2023-06-29 3.55 3.55 3.28 3.33 9.4M
2023-06-28 3.57 3.58 3.37 3.51 10.9M
2023-06-27 3.40 3.65 3.39 3.54 15.8M
2023-06-26 3.45 3.52 3.31 3.38 11.5M
2023-06-23 3.69 3.69 3.33 3.39 7.8M
2023-06-21 3.88 3.88 3.63 3.69 11.4M
2023-06-20 4.23 4.23 3.88 3.88 19.2M
2023-06-19 4.41 4.41 4.16 4.24 8.1M
2023-06-16 4.45 4.46 4.20 4.42 12.9M
2023-06-15 4.36 4.51 4.24 4.38 15.4M
2023-06-14 4.51 4.61 4.23 4.29 19.2M
2023-06-13 3.91 4.54 3.87 4.51 34.6M
2023-06-12 3.69 3.90 3.65 3.87 23.0M
2023-06-09 3.86 3.93 3.60 3.73 40.3M
2023-06-08 4.00 4.04 3.76 3.84 23.7M
2023-06-07 3.89 4.19 3.89 4.00 32.3M
2023-06-06 3.71 4.02 3.61 3.85 18.0M
2023-06-05 3.74 3.74 3.58 3.69 5.5M
2023-06-02 3.37 3.82 3.37 3.75 21.0M
2023-06-01 3.23 3.42 3.23 3.27 9.3M
2023-05-31 3.30 3.34 3.06 3.23 21.6M
2023-05-30 3.41 3.41 3.09 3.34 17.2M
2023-05-29 3.51 3.57 3.31 3.32 7.9M
2023-05-25 3.67 3.67 3.41 3.48 6.9M
2023-05-24 3.61 3.65 3.53 3.63 2.7M
2023-05-23 3.67 3.71 3.60 3.63 2.4M
2023-05-22 3.63 3.70 3.53 3.66 3.6M
2023-05-19 3.57 3.63 3.49 3.56 4.5M
2023-05-18 3.69 3.73 3.59 3.63 3.7M
2023-05-17 3.77 3.80 3.63 3.63 7.4M
2023-05-16 3.78 3.89 3.71 3.77 4.1M
2023-05-15 3.72 3.83 3.63 3.76 6.9M
2023-05-12 3.79 3.81 3.67 3.74 5.8M
2023-05-11 3.92 3.92 3.73 3.77 4.4M
2023-05-10 3.71 3.92 3.70 3.88 4.5M
2023-05-09 3.86 3.90 3.70 3.72 4.7M
2023-05-08 3.91 3.94 3.82 3.92 3.8M
2023-05-05 3.85 3.93 3.80 3.87 6.0M
2023-05-04 3.67 3.90 3.67 3.78 6.5M
2023-05-03 3.71 3.71 3.57 3.66 3.3M
2023-05-02 3.91 4.01 3.69 3.78 5.0M
2023-04-28 3.93 4.00 3.84 3.91 3.9M
2023-04-27 3.87 3.87 3.71 3.83 4.3M
2023-04-26 3.81 3.94 3.67 3.86 8.3M
2023-04-25 4.02 4.02 3.70 3.77 10.6M
2023-04-24 4.01 4.01 3.87 3.99 5.8M
2023-04-21 4.19 4.19 3.96 4.01 8.5M
2023-04-20 4.42 4.43 4.19 4.19 7.8M
2023-04-19 4.59 4.59 4.32 4.42 6.5M
2023-04-18 4.59 4.61 4.46 4.57 4.5M
2023-04-17 4.60 4.67 4.46 4.61 3.6M
2023-04-14 4.52 4.60 4.39 4.54 6.8M
2023-04-13 4.63 4.63 4.26 4.45 12.1M
2023-04-12 4.79 4.79 4.58 4.64 8.3M
2023-04-11 4.56 4.78 4.50 4.71 13.1M
2023-04-06 4.60 4.62 4.40 4.52 14.3M
2023-04-04 4.93 4.93 4.54 4.65 16.6M
2023-04-03 4.78 5.01 4.78 4.93 12.1M
2023-03-31 4.92 5.12 4.85 4.85 9.8M
2023-03-30 4.92 5.02 4.73 4.89 8.4M
2023-03-29 4.79 4.96 4.77 4.92 11.8M
2023-03-28 4.75 4.84 4.65 4.72 4.4M
2023-03-27 4.87 4.87 4.64 4.75 12.0M
2023-03-24 4.92 4.99 4.84 4.88 7.8M
2023-03-23 4.68 4.93 4.67 4.91 8.5M
2023-03-22 4.67 4.79 4.67 4.73 5.6M
2023-03-21 4.54 4.67 4.48 4.65 5.9M
2023-03-20 4.74 4.75 4.40 4.49 8.1M
2023-03-17 4.72 4.83 4.68 4.74 9.1M
2023-03-16 4.64 4.76 4.56 4.62 5.2M
2023-03-15 4.73 4.84 4.67 4.76 7.7M
2023-03-14 4.80 4.84 4.53 4.57 8.2M
2023-03-13 4.77 5.01 4.62 4.80 27.4M
2023-03-10 4.73 4.85 4.64 4.77 62.6M
2023-03-09 5.11 5.12 4.84 4.87 17.9M
2023-03-08 5.31 5.31 5.03 5.11 31.8M
2023-03-07 5.60 5.79 5.41 5.52 17.5M
2023-03-06 5.73 5.81 5.47 5.60 14.0M
2023-03-03 5.86 5.86 5.54 5.73 15.6M
2023-03-02 5.64 5.75 5.53 5.66 18.5M
2023-03-01 5.20 5.81 5.10 5.81 29.7M
2023-02-28 5.39 5.47 5.07 5.15 18.1M
2023-02-27 5.30 5.40 5.16 5.29 21.7M
2023-02-24 5.65 5.65 5.37 5.38 11.9M
2023-02-23 5.67 5.74 5.55 5.62 8.8M
2023-02-22 5.60 5.72 5.45 5.67 10.8M
2023-02-21 5.93 6.08 5.60 5.61 12.4M
2023-02-20 5.66 5.93 5.60 5.92 7.5M
2023-02-17 5.80 5.98 5.66 5.67 9.9M
2023-02-16 5.96 6.15 5.82 5.87 13.1M
2023-02-15 6.20 6.23 5.76 5.82 20.5M
2023-02-14 6.62 6.62 6.18 6.18 10.9M
2023-02-13 6.45 6.53 6.27 6.45 8.4M
2023-02-10 6.90 6.91 6.41 6.45 12.2M
2023-02-09 6.54 6.97 6.50 6.95 9.9M
2023-02-08 6.78 6.91 6.50 6.54 12.1M
2023-02-07 6.85 6.94 6.67 6.78 7.1M
2023-02-06 7.22 7.22 6.54 6.72 21.2M
2023-02-03 7.45 7.57 7.10 7.29 10.4M
2023-02-02 7.47 8.03 7.43 7.51 26.9M
2023-02-01 7.09 7.43 6.96 7.39 10.2M
2023-01-31 7.27 7.37 6.98 7.09 14.9M
2023-01-30 7.91 7.95 7.24 7.26 16.6M
2023-01-27 7.93 8.15 7.73 7.97 8.1M
2023-01-26 7.82 8.07 7.80 7.88 7.0M
2023-01-20 7.67 7.75 7.48 7.75 4.9M
2023-01-19 7.65 7.74 7.50 7.61 3.5M
2023-01-18 7.70 8.00 7.59 7.63 12.0M
2023-01-17 7.48 7.87 7.37 7.75 13.0M
2023-01-16 7.75 7.80 7.43 7.46 8.6M
2023-01-13 7.78 7.82 7.41 7.75 16.3M
2023-01-12 8.31 8.49 7.37 7.70 27.8M
2023-01-11 8.36 8.74 8.28 8.30 14.1M
2023-01-10 8.61 8.61 8.20 8.34 10.1M
2023-01-09 8.52 8.92 8.37 8.57 18.2M
2023-01-06 8.45 8.64 7.93 8.37 21.9M
2023-01-05 8.23 8.43 8.08 8.27 17.1M
2023-01-04 7.11 8.36 7.11 8.12 38.1M
2023-01-03 6.64 7.20 6.50 7.09 9.8M