汇量科技

1860
🏛️ 香港 →
18.81
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 18.98 19.25 18.90 19.17 2,745.1K
09:35 19.20 19.30 18.99 19.08 1,068.0K
09:40 19.08 19.15 19.04 19.07 592.0K
09:45 19.08 19.19 18.96 19.19 970.0K
09:50 19.15 19.53 19.15 19.52 2,217.0K
09:55 19.54 19.56 19.27 19.40 1,584.0K
10:00 19.41 19.63 19.40 19.62 1,781.0K
10:05 19.62 19.79 19.55 19.60 1,394.0K
10:10 19.61 19.71 19.48 19.53 1,196.8K
10:15 19.55 19.66 19.48 19.53 524.0K
10:20 19.52 19.52 19.38 19.41 587.0K
10:25 19.42 19.52 19.40 19.50 547.0K
10:30 19.51 19.56 19.39 19.56 710.0K
10:35 19.55 19.73 19.53 19.61 627.0K
10:40 19.62 19.73 19.54 19.73 585.0K
10:45 19.74 19.74 19.56 19.58 178.0K
10:50 19.57 19.57 19.40 19.40 544.0K
10:55 19.39 19.57 19.39 19.54 308.0K
11:00 19.56 19.60 19.51 19.52 347.0K
11:05 19.51 19.62 19.51 19.59 195.0K
11:10 19.58 19.66 19.54 19.62 237.0K
11:15 19.61 19.69 19.60 19.66 166.0K
11:20 19.64 19.66 19.63 19.66 214.0K
11:25 19.66 19.70 19.61 19.64 681.0K
11:30 19.62 19.66 19.61 19.63 97.0K
11:35 19.64 19.65 19.60 19.61 170.0K
11:40 19.63 19.65 19.61 19.62 74.0K
11:45 19.61 19.63 19.49 19.50 724.0K
11:50 19.49 19.51 19.49 19.49 108.0K
11:55 19.50 19.58 19.48 19.58 102.0K
13:00 19.55 19.60 19.49 19.59 231.0K
13:05 19.57 19.66 19.57 19.65 205.0K
13:10 19.62 19.70 19.61 19.67 229.0K
13:15 19.64 19.68 19.60 19.65 126.0K
13:20 19.60 19.65 19.60 19.65 121.0K
13:25 19.61 19.62 19.57 19.59 81.0K
13:30 19.60 19.60 19.50 19.55 544.0K
13:35 19.57 19.62 19.48 19.48 152.0K
13:40 19.49 19.52 19.41 19.44 447.0K
13:45 19.48 19.48 19.38 19.45 340.0K
13:50 19.44 19.60 19.44 19.51 285.0K
13:55 19.53 19.56 19.48 19.51 92.0K
14:00 19.50 19.52 19.23 19.23 592.0K
14:05 19.21 19.25 19.10 19.20 635.0K
14:10 19.21 19.21 19.09 19.11 1,058.0K
14:15 19.12 19.21 19.12 19.18 857.5K
14:20 19.16 19.16 19.00 19.07 446.0K
14:25 19.10 19.30 19.07 19.27 838.0K
14:30 19.30 19.45 19.28 19.44 709.0K
14:35 19.45 19.57 19.45 19.54 632.0K
14:40 19.56 19.65 19.49 19.55 572.0K
14:45 19.54 19.56 19.48 19.55 357.0K
14:50 19.50 19.57 19.48 19.48 166.0K
14:55 19.47 19.61 19.44 19.61 557.0K
15:00 19.60 19.70 19.59 19.69 798.0K
15:05 19.68 19.88 19.66 19.70 1,799.0K
15:10 19.68 19.79 19.66 19.70 385.0K
15:15 19.66 19.67 19.62 19.66 130.0K
15:20 19.65 19.65 19.53 19.60 642.0K
15:25 19.61 19.64 19.58 19.63 81.0K
15:30 19.62 19.62 19.53 19.56 170.0K
15:35 19.55 19.57 19.52 19.57 207.0K
15:40 19.57 19.57 19.51 19.53 153.0K
15:45 19.54 19.65 19.52 19.62 363.0K
15:50 19.62 19.65 19.58 19.62 328.6K
15:55 19.62 19.66 19.61 19.63 902.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 20.20 20.50 18.63 18.81 29.8M
2025-09-25 19.69 20.68 19.20 20.50 24.8M
2025-09-24 19.66 20.10 19.32 19.69 17.4M
2025-09-23 18.99 19.88 18.90 19.63 37.5M
2025-09-22 18.18 18.99 17.62 18.69 26.6M
2025-09-19 16.80 18.25 16.70 17.90 46.0M
2025-09-18 16.60 17.09 16.08 16.60 31.7M
2025-09-17 17.29 17.33 16.38 16.69 26.0M
2025-09-16 16.89 17.35 16.67 17.06 22.3M
2025-09-15 17.49 17.49 16.00 16.64 31.9M
2025-09-12 17.74 17.75 16.68 17.08 33.7M
2025-09-11 17.62 17.78 16.53 17.46 24.0M
2025-09-10 17.60 18.60 17.36 17.74 33.1M
2025-09-09 17.86 18.39 17.16 17.25 30.3M
2025-09-08 17.88 18.39 17.15 17.23 39.4M
2025-09-05 17.20 19.01 17.05 18.16 72.4M
2025-09-04 16.01 17.37 15.75 16.66 44.7M
2025-09-03 14.88 16.09 14.78 15.86 43.1M
2025-09-02 16.23 16.23 14.25 14.53 50.4M
2025-09-01 15.08 16.64 14.89 16.10 81.5M
2025-08-29 14.71 14.92 13.80 14.11 26.9M
2025-08-28 13.85 14.49 13.30 14.35 38.8M
2025-08-27 13.98 14.80 13.57 13.85 51.3M
2025-08-26 13.15 13.84 12.97 13.48 45.3M
2025-08-25 12.57 13.48 12.55 13.02 52.9M
2025-08-22 12.49 12.93 12.16 12.30 52.9M
2025-08-21 13.60 14.15 12.18 12.56 131.1M
2025-08-20 15.28 15.74 14.00 14.81 68.7M
2025-08-19 14.00 16.50 14.00 15.90 88.7M
2025-08-18 12.92 14.08 12.70 14.06 42.5M
2025-08-15 13.33 13.54 12.69 12.80 39.5M
2025-08-14 11.76 13.46 11.56 13.34 57.1M
2025-08-13 11.50 11.99 11.18 11.89 28.8M
2025-08-12 11.32 12.00 11.15 11.42 39.4M
2025-08-11 10.60 11.76 10.60 11.26 41.7M
2025-08-08 11.18 11.27 10.39 10.47 47.0M
2025-08-07 10.50 10.77 10.10 10.40 27.6M
2025-08-06 10.19 10.65 9.86 10.56 35.7M
2025-08-05 9.90 10.24 9.58 10.19 42.7M
2025-08-04 9.00 10.00 8.83 10.00 60.7M
2025-08-01 9.32 9.53 8.76 8.93 42.3M
2025-07-31 8.99 9.85 8.83 8.99 100.8M
2025-07-30 8.56 8.99 8.50 8.73 27.8M
2025-07-29 8.29 8.66 8.06 8.63 23.7M
2025-07-28 8.49 8.49 8.16 8.21 14.9M
2025-07-25 8.54 8.65 8.22 8.41 24.5M
2025-07-24 8.46 8.67 8.36 8.53 21.8M
2025-07-23 8.69 8.69 8.20 8.43 25.4M
2025-07-22 8.60 8.73 8.41 8.64 25.4M
2025-07-21 9.08 9.08 8.50 8.55 31.0M
2025-07-18 7.86 9.13 7.86 9.06 110.2M
2025-07-17 7.85 8.15 7.77 7.84 32.0M
2025-07-16 7.92 8.05 7.74 7.78 20.5M
2025-07-15 7.61 7.95 7.52 7.85 30.0M
2025-07-14 7.44 7.75 7.36 7.61 22.1M
2025-07-11 7.46 7.58 7.34 7.40 17.2M
2025-07-10 7.53 7.61 7.35 7.44 17.2M
2025-07-09 7.20 7.65 7.14 7.52 40.3M
2025-07-08 7.10 7.37 7.07 7.14 23.4M
2025-07-07 7.30 7.30 6.97 7.10 13.2M
2025-07-04 6.87 7.27 6.72 7.23 33.6M
2025-07-03 6.86 7.07 6.78 6.87 16.8M
2025-07-02 7.16 7.16 6.77 6.80 21.5M
2025-06-30 7.11 7.24 6.96 7.10 22.2M
2025-06-27 7.20 7.20 6.95 7.11 15.6M
2025-06-26 7.50 7.69 7.05 7.12 35.3M
2025-06-25 7.19 7.73 7.11 7.44 46.6M
2025-06-24 6.79 7.22 6.75 7.11 35.6M
2025-06-23 6.58 6.78 6.45 6.69 16.7M
2025-06-20 6.73 6.73 6.44 6.65 26.3M
2025-06-19 7.08 7.10 6.63 6.69 30.0M
2025-06-18 7.16 7.29 7.05 7.10 16.6M
2025-06-17 7.70 7.90 7.12 7.24 46.9M
2025-06-16 7.55 7.88 7.29 7.68 41.0M
2025-06-13 7.87 8.10 7.57 7.67 58.7M
2025-06-12 7.90 8.20 7.60 7.87 80.0M
2025-06-11 7.18 7.90 7.07 7.86 119.7M
2025-06-10 6.37 7.36 6.33 7.15 125.8M
2025-06-09 6.30 6.40 6.17 6.32 29.7M
2025-06-06 6.08 6.52 5.96 6.27 65.8M
2025-06-05 5.91 6.06 5.85 6.00 25.8M
2025-06-04 6.00 6.01 5.85 5.89 19.6M
2025-06-03 6.10 6.10 5.87 5.90 25.3M
2025-06-02 6.02 6.12 5.80 6.08 2.7M
2025-05-30 6.10 6.14 5.87 6.14 33.9M
2025-05-29 6.24 6.35 6.06 6.09 40.1M
2025-05-28 6.38 6.46 6.09 6.19 37.2M
2025-05-27 6.40 6.75 6.27 6.30 66.8M
2025-05-26 6.56 6.80 6.25 6.47 50.6M
2025-05-23 6.19 6.56 6.01 6.48 70.8M
2025-05-22 6.11 6.16 5.92 6.10 25.9M
2025-05-21 5.85 6.12 5.81 6.05 46.3M
2025-05-20 5.74 5.88 5.50 5.79 34.5M
2025-05-19 5.82 5.88 5.65 5.70 21.4M
2025-05-16 6.00 6.02 5.75 5.90 39.6M
2025-05-15 5.81 6.19 5.68 6.03 68.0M
2025-05-14 5.90 5.94 5.70 5.77 26.1M
2025-05-13 6.24 6.25 5.68 5.78 42.7M
2025-05-12 5.94 6.17 5.72 6.11 54.3M
2025-05-09 5.81 6.05 5.63 5.85 57.0M
2025-05-08 5.63 5.94 5.52 5.85 99.4M
2025-05-07 5.22 5.40 5.04 5.37 52.4M
2025-05-06 5.59 5.65 5.07 5.18 73.7M
2025-05-02 5.50 5.62 5.23 5.59 4.8M
2025-04-30 5.49 5.70 5.34 5.50 32.6M
2025-04-29 5.51 5.51 5.40 5.44 11.6M
2025-04-28 5.76 5.76 5.45 5.45 21.2M
2025-04-25 5.88 6.05 5.59 5.68 30.2M
2025-04-24 5.71 6.00 5.62 5.76 33.5M
2025-04-23 5.60 5.73 5.57 5.69 30.1M
2025-04-22 5.65 5.68 5.31 5.46 28.9M
2025-04-17 5.72 5.85 5.55 5.57 33.4M
2025-04-16 5.98 6.13 5.65 5.74 45.6M
2025-04-15 5.57 6.12 5.44 5.91 57.3M
2025-04-14 5.40 5.60 5.39 5.51 30.4M
2025-04-11 5.33 5.50 5.27 5.40 29.6M
2025-04-10 5.69 5.71 5.33 5.36 41.9M
2025-04-09 4.73 5.26 4.61 5.22 64.6M
2025-04-08 4.86 5.13 4.69 4.96 68.7M
2025-04-07 5.39 5.65 4.50 4.55 105.5M
2025-04-03 6.48 6.65 6.11 6.32 61.9M
2025-04-02 6.89 7.02 6.65 6.68 42.6M
2025-04-01 7.50 7.70 6.87 6.90 94.7M
2025-03-31 7.09 7.29 6.75 6.92 34.5M
2025-03-28 6.39 7.16 6.36 7.09 89.5M
2025-03-27 7.05 7.13 6.65 6.70 57.6M
2025-03-26 7.43 7.50 6.97 6.98 54.2M
2025-03-25 7.50 7.68 7.30 7.30 57.1M
2025-03-24 7.10 7.50 6.91 7.40 67.9M
2025-03-21 7.25 7.98 7.02 7.02 113.0M
2025-03-20 7.00 8.20 6.73 7.68 117.0M
2025-03-19 6.38 7.04 6.30 6.90 82.0M
2025-03-18 6.26 6.79 6.23 6.61 123.3M
2025-03-17 5.83 6.14 5.64 6.09 67.6M
2025-03-14 6.00 6.01 5.72 5.84 42.7M
2025-03-13 5.83 5.96 5.46 5.90 80.7M
2025-03-12 6.10 6.29 5.62 5.73 124.1M
2025-03-11 5.27 5.95 5.21 5.90 231.9M
2025-03-10 4.93 5.24 4.86 5.04 95.6M
2025-03-07 4.86 4.97 4.43 4.95 211.4M
2025-03-06 5.24 5.37 4.93 5.10 167.8M
2025-03-05 5.35 5.39 4.92 5.13 118.8M
2025-03-04 5.07 5.60 5.06 5.29 103.1M
2025-03-03 6.01 6.12 4.89 5.07 137.8M
2025-02-28 5.78 6.23 5.61 5.88 180.1M
2025-02-27 8.85 9.35 5.32 5.68 371.2M
2025-02-26 9.83 9.84 8.90 9.18 70.5M
2025-02-25 9.21 10.12 9.10 9.77 42.6M
2025-02-24 10.64 10.70 9.53 9.59 62.2M
2025-02-21 10.82 11.30 10.44 10.96 55.8M
2025-02-20 11.68 11.84 10.56 10.88 62.8M
2025-02-19 12.20 12.50 11.62 12.08 43.2M
2025-02-18 11.84 12.74 11.52 12.54 75.8M
2025-02-17 10.60 11.92 9.95 11.92 99.1M
2025-02-14 9.51 9.94 9.31 9.78 89.4M
2025-02-13 9.43 10.36 8.97 9.23 119.9M
2025-02-12 8.30 8.64 8.09 8.20 48.7M
2025-02-11 8.36 8.78 8.18 8.20 46.3M
2025-02-10 8.68 8.69 8.15 8.17 35.0M
2025-02-07 9.09 9.23 8.27 8.44 49.5M
2025-02-06 8.32 9.44 8.21 8.92 71.2M
2025-02-05 8.00 8.75 7.65 8.29 46.6M
2025-02-04 8.60 8.88 8.17 8.26 22.5M
2025-02-03 7.42 8.73 7.04 8.49 20.4M
2025-01-28 7.24 7.39 7.10 7.21 2.3M
2025-01-27 7.98 8.23 7.24 7.24 37.0M
2025-01-24 7.27 7.67 7.10 7.51 26.5M
2025-01-23 7.26 7.52 7.15 7.19 34.2M
2025-01-22 7.39 7.42 6.73 7.05 30.8M
2025-01-21 7.30 7.57 7.10 7.39 24.3M
2025-01-20 8.25 8.28 7.20 7.22 34.4M
2025-01-17 8.01 8.19 7.75 7.96 22.3M
2025-01-16 8.18 8.41 7.82 8.05 25.6M
2025-01-15 8.32 8.53 7.75 7.89 32.5M
2025-01-14 7.16 8.55 7.10 8.12 62.0M
2025-01-13 7.24 7.36 6.89 7.08 17.4M
2025-01-10 7.55 7.90 7.12 7.18 27.1M
2025-01-09 7.76 7.85 7.45 7.56 17.7M
2025-01-08 7.61 8.00 7.26 7.76 34.7M
2025-01-07 7.37 7.86 7.16 7.56 31.4M
2025-01-06 7.33 7.85 7.02 7.36 40.8M
2025-01-03 7.01 7.60 6.66 7.18 54.2M
2025-01-02 8.50 8.50 6.86 6.89 69.6M