MOG HOLDINGS

1942
🏛️ 香港 →
0.46
最后更新: 2025-10-03
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 1.61 1.62 1.56 1.61 23.5M
2023-12-28 1.53 1.64 1.49 1.60 52.9M
2023-12-27 1.52 1.55 1.48 1.52 23.3M
2023-12-22 1.58 1.60 1.48 1.50 39.4M
2023-12-21 1.61 1.65 1.56 1.57 30.6M
2023-12-20 1.50 1.66 1.49 1.60 78.1M
2023-12-19 1.57 1.57 1.45 1.48 44.4M
2023-12-18 1.67 1.67 1.58 1.59 23.0M
2023-12-15 1.62 1.68 1.60 1.65 48.5M
2023-12-14 1.62 1.64 1.58 1.60 34.6M
2023-12-13 1.72 1.72 1.57 1.59 41.7M
2023-12-12 1.74 1.78 1.70 1.71 37.8M
2023-12-11 1.78 1.81 1.71 1.73 31.6M
2023-12-08 1.76 1.90 1.75 1.77 92.4M
2023-12-07 1.73 1.79 1.66 1.75 51.9M
2023-12-06 1.73 1.79 1.71 1.72 44.6M
2023-12-05 1.75 1.87 1.66 1.72 94.0M
2023-12-04 1.87 1.89 1.73 1.74 56.2M
2023-12-01 1.93 1.97 1.84 1.85 55.9M
2023-11-30 1.97 2.03 1.92 1.93 54.1M
2023-11-29 2.05 2.10 1.96 1.96 93.9M
2023-11-28 1.95 2.15 1.90 2.01 193.6M
2023-11-27 1.89 2.03 1.79 1.96 142.0M
2023-11-24 1.81 1.95 1.78 1.87 136.5M
2023-11-23 1.91 1.93 1.74 1.78 112.9M
2023-11-22 1.92 1.96 1.85 1.89 73.8M
2023-11-21 2.04 2.08 1.89 1.92 156.5M
2023-11-20 1.98 2.18 1.89 2.02 190.2M
2023-11-17 2.08 2.18 1.90 1.94 175.6M
2023-11-16 2.02 2.22 1.86 2.09 312.8M
2023-11-15 2.07 2.20 1.93 1.99 252.4M
2023-11-14 1.88 2.52 1.80 1.96 890.3M
2023-11-13 1.19 1.98 1.17 1.85 840.3M
2023-11-10 1.40 1.40 1.20 1.22 155.0M
2023-11-09 1.59 1.59 1.40 1.40 122.6M
2023-11-08 1.77 1.85 1.54 1.57 266.2M
2023-11-07 1.65 1.68 1.55 1.60 118.1M
2023-11-06 1.81 1.88 1.68 1.69 108.5M
2023-11-03 1.92 1.92 1.71 1.80 109.3M
2023-11-02 1.99 2.01 1.84 1.90 108.5M
2023-11-01 2.24 2.27 1.95 1.99 99.6M
2023-10-31 2.37 2.49 2.18 2.20 107.4M
2023-10-30 2.12 2.63 2.02 2.33 269.7M
2023-10-27 2.47 2.47 2.10 2.11 100.6M
2023-10-26 3.05 3.13 2.44 2.50 97.2M
2023-10-25 3.49 3.74 2.95 3.00 88.8M
2023-10-24 3.98 4.05 3.40 3.40 38.5M
2023-10-20 4.13 4.45 3.90 4.02 46.9M
2023-10-19 4.39 4.69 3.97 4.00 53.5M
2023-10-18 5.03 5.16 4.40 4.42 31.0M
2023-10-17 5.45 5.45 4.89 5.01 35.8M
2023-10-16 6.90 7.24 5.31 5.50 55.8M
2023-10-13 6.00 6.00 6.00 6.00 0.0M
2023-10-12 6.48 6.66 6.00 6.00 30.3M
2023-10-11 7.30 7.30 6.34 6.35 29.3M
2023-10-10 7.03 7.49 6.74 7.01 21.8M
2023-10-09 7.22 7.86 6.80 7.00 14.4M
2023-10-06 9.90 10.70 9.21 9.72 1.5M
2023-10-05 13.10 13.10 9.31 9.99 1.8M
2023-10-04 14.00 14.00 12.12 13.16 1.3M
2023-10-03 14.74 16.20 10.36 13.10 2.8M
2023-09-29 6.00 17.46 6.00 14.68 9.7M
2023-09-28 7.51 7.96 6.00 6.00 24.1M
2023-09-27 9.38 9.42 7.25 7.45 20.8M
2023-09-26 10.60 11.50 9.02 9.29 20.2M
2023-09-25 14.48 15.94 9.84 10.16 18.3M
2023-09-22 69.95 69.95 13.60 13.90 23.4M
2023-09-21 78.75 78.75 78.75 78.75 0.0M
2023-09-20 78.75 78.75 78.75 78.75 0.0M
2023-09-19 78.75 78.75 78.75 78.75 0.0M
2023-09-18 78.75 78.75 78.75 78.75 0.0M
2023-09-15 76.90 87.00 76.00 78.75 16.4M
2023-09-14 72.35 82.00 72.35 76.90 1.2M
2023-09-13 65.00 79.00 63.10 74.45 0.9M
2023-09-12 49.00 69.50 49.00 68.80 2.0M
2023-09-11 35.40 50.00 35.25 49.15 1.3M
2023-09-07 33.00 33.65 31.00 33.50 0.9M
2023-09-06 38.00 41.75 30.90 33.45 1.1M
2023-09-05 37.00 49.20 33.05 37.00 0.9M
2023-09-04 40.00 40.60 29.15 37.00 4.3M
2023-08-31 92.00 93.00 5.00 40.00 0.4M
2023-08-30 95.25 95.25 95.25 95.25 0.0M
2023-08-29 98.40 99.85 93.40 95.25 1.2M
2023-08-28 96.95 99.50 95.65 97.05 2.1M
2023-08-25 98.65 99.65 95.50 97.95 2.0M
2023-08-24 97.55 99.60 96.25 98.65 2.2M
2023-08-23 99.35 104.30 95.95 98.50 2.1M
2023-08-22 95.00 99.40 95.00 98.00 2.0M
2023-08-21 97.60 100.00 94.15 96.00 3.2M
2023-08-18 94.05 97.95 94.05 96.70 2.0M
2023-08-17 98.00 98.40 91.20 91.50 1.6M
2023-08-16 77.95 98.10 77.10 98.10 1.8M
2023-08-15 75.90 76.95 71.80 76.95 2.0M
2023-08-14 65.00 81.00 63.55 74.20 2.1M
2023-08-11 80.75 80.75 62.05 63.85 5.7M
2023-08-10 79.50 90.30 79.50 89.70 1.8M
2023-08-09 80.25 83.00 72.20 80.10 1.9M
2023-08-08 86.15 86.15 76.40 80.05 2.4M
2023-08-07 94.00 98.05 86.00 88.50 2.3M
2023-08-04 98.05 98.60 96.80 98.05 1.9M
2023-08-03 98.30 98.30 92.20 97.95 1.9M
2023-08-02 98.15 98.50 96.20 97.85 2.0M
2023-08-01 96.25 98.55 94.75 97.75 1.7M
2023-07-31 94.00 99.00 94.00 97.95 1.9M
2023-07-28 96.25 98.05 91.40 94.60 1.6M
2023-07-27 95.05 98.65 95.05 97.00 2.0M
2023-07-26 97.00 98.30 92.00 95.05 1.8M
2023-07-25 95.50 97.80 95.50 97.75 2.6M
2023-07-24 94.25 98.00 91.00 94.50 1.7M
2023-07-21 97.50 97.85 90.50 94.50 1.7M
2023-07-20 94.45 97.95 94.45 95.50 1.8M
2023-07-19 97.00 97.00 89.60 95.00 1.7M
2023-07-18 96.30 97.00 95.25 96.95 2.4M
2023-07-14 95.95 96.30 90.50 96.30 1.1M
2023-07-13 91.55 96.05 91.55 95.95 1.4M
2023-07-12 94.80 95.25 90.80 91.55 1.0M
2023-07-11 90.35 95.00 90.35 94.80 1.0M
2023-07-10 93.00 94.55 89.60 90.00 0.9M
2023-07-07 94.20 94.55 91.55 94.30 0.9M
2023-07-06 93.40 94.25 92.00 94.25 1.0M
2023-07-05 92.10 93.80 91.45 93.40 0.9M
2023-07-04 88.00 93.00 88.00 91.10 0.9M
2023-07-03 90.00 91.35 84.75 88.20 0.8M
2023-06-30 86.05 91.00 86.05 90.85 1.1M
2023-06-29 79.65 89.00 79.65 86.05 1.2M
2023-06-28 70.05 80.50 68.00 79.70 0.9M
2023-06-27 87.85 87.85 64.50 70.00 1.1M
2023-06-26 84.95 87.50 80.50 87.15 0.8M
2023-06-23 84.15 86.45 81.10 84.95 0.6M
2023-06-21 77.65 85.25 76.00 83.20 0.8M
2023-06-20 78.00 82.00 74.00 77.65 0.6M
2023-06-19 78.00 80.00 72.00 75.80 0.6M
2023-06-16 75.70 78.95 72.00 77.90 0.7M
2023-06-15 71.40 75.90 68.50 75.65 0.6M
2023-06-14 64.30 71.00 62.35 71.00 0.9M
2023-06-13 61.75 64.90 60.20 64.70 0.5M
2023-06-12 53.40 62.00 52.65 61.80 0.6M
2023-06-09 47.60 55.95 47.60 52.90 0.5M
2023-06-08 47.65 51.25 46.50 48.85 0.5M
2023-06-07 46.50 48.05 45.25 48.35 0.5M
2023-06-06 55.50 55.50 45.10 46.50 0.5M
2023-06-05 55.00 56.95 51.35 52.75 0.5M
2023-06-02 57.25 57.25 53.90 55.00 0.5M
2023-06-01 54.40 60.00 54.40 58.05 0.5M
2023-05-31 46.00 54.00 45.00 54.00 0.5M
2023-05-30 40.05 47.80 40.05 47.20 0.5M
2023-05-29 35.95 42.10 35.95 42.10 0.5M
2023-05-25 35.80 37.35 35.55 36.00 0.5M
2023-05-24 36.50 36.50 35.35 35.55 0.5M
2023-05-23 36.00 36.95 35.60 36.40 0.5M
2023-05-22 36.80 38.00 35.50 35.50 0.5M
2023-05-19 37.00 37.20 35.50 36.40 0.5M
2023-05-18 38.00 38.80 35.50 36.80 0.6M
2023-05-17 38.10 38.40 35.45 37.80 0.5M
2023-05-16 36.20 40.00 35.50 38.10 0.5M
2023-05-15 38.75 38.80 35.25 35.90 0.5M
2023-05-12 50.75 53.00 36.50 37.70 0.6M
2023-05-11 51.00 51.40 49.70 50.45 0.5M
2023-05-10 48.00 51.25 46.50 50.95 0.5M
2023-05-09 44.50 49.95 44.50 49.00 0.5M
2023-05-08 47.00 50.00 43.50 45.50 0.6M
2023-05-05 42.00 48.00 42.00 48.00 0.5M
2023-05-04 38.00 43.40 38.00 43.30 0.5M
2023-05-03 39.00 40.00 37.80 39.55 0.5M
2023-05-02 30.00 40.00 29.95 40.00 0.7M
2023-04-28 26.05 30.00 26.00 29.00 0.8M
2023-04-27 27.50 27.50 27.30 27.50 0.8M
2023-04-26 27.50 28.55 27.50 27.50 0.0M
2023-04-25 27.50 27.50 27.50 27.50 0.0M
2023-04-24 27.10 27.80 27.00 27.50 0.0M
2023-04-21 28.75 29.00 27.00 27.70 0.8M
2023-04-20 28.05 28.60 27.55 27.55 0.1M
2023-04-19 27.55 30.00 27.50 27.50 0.8M
2023-04-18 27.00 29.85 26.95 27.65 0.0M
2023-04-17 27.05 27.05 27.05 27.05 0.0M
2023-04-14 28.30 28.35 27.05 27.05 0.0M
2023-04-13 27.05 30.00 27.05 27.20 1.0M
2023-04-12 27.50 30.00 27.20 27.25 0.8M
2023-04-11 28.70 28.90 27.45 27.50 1.5M
2023-04-06 26.45 31.00 26.45 28.90 0.9M
2023-04-04 25.00 27.45 25.00 26.45 0.8M
2023-04-03 23.40 25.25 23.10 25.00 0.9M
2023-03-31 21.20 22.50 20.40 23.40 0.1M
2023-03-30 21.00 21.10 21.00 21.20 0.0M
2023-03-29 20.00 20.35 19.90 19.96 0.2M
2023-03-28 19.00 20.00 19.00 19.92 0.1M
2023-03-27 19.10 19.30 18.72 18.72 0.1M
2023-03-24 19.10 19.10 18.72 18.72 0.0M
2023-03-23 19.08 19.10 18.64 18.82 0.5M
2023-03-22 19.00 19.00 18.64 18.64 0.4M
2023-03-21 19.20 19.50 18.00 18.64 0.5M
2023-03-20 18.80 19.20 18.80 19.20 0.0M
2023-03-17 18.70 18.70 18.70 18.70 0.0M
2023-03-16 16.50 18.70 16.18 18.70 0.1M
2023-03-15 16.18 16.20 16.18 16.20 0.5M
2023-03-14 16.50 16.58 15.94 16.20 0.6M
2023-03-13 16.34 16.34 16.22 16.26 0.5M
2023-03-10 16.40 16.50 16.34 16.34 0.5M
2023-03-09 16.50 16.62 16.40 16.40 0.5M
2023-03-08 16.60 16.78 16.50 16.50 0.5M
2023-03-07 16.70 16.70 16.60 16.60 0.0M
2023-03-06 16.96 16.96 16.70 16.70 0.5M
2023-03-03 17.24 17.24 16.96 16.96 0.5M
2023-03-02 17.34 17.34 16.68 17.24 0.5M
2023-03-01 17.70 17.88 17.48 17.66 0.5M
2023-02-28 13.96 18.00 13.96 18.00 0.6M
2023-02-27 13.98 14.18 13.32 13.96 0.1M
2023-02-24 13.98 13.98 13.98 13.98 0.0M
2023-02-23 13.98 13.98 13.98 13.98 0.0M
2023-02-22 13.90 13.98 13.90 13.98 0.8M
2023-02-21 13.98 13.98 13.98 13.98 0.0M
2023-02-20 13.98 13.98 13.98 13.98 0.8M
2023-02-17 13.98 13.98 13.98 13.98 0.8M
2023-02-16 13.98 13.98 13.98 13.98 0.0M
2023-02-15 13.98 13.98 13.98 13.98 0.8M
2023-02-14 13.98 13.98 13.98 13.98 0.0M
2023-02-13 13.98 13.98 13.98 13.98 0.8M
2023-02-10 13.98 13.98 13.98 13.98 0.8M
2023-02-09 13.98 13.98 13.98 13.98 0.0M
2023-02-08 13.98 13.98 13.98 13.98 0.8M
2023-02-07 13.98 13.98 13.98 13.98 0.0M
2023-02-06 13.98 13.98 13.98 13.98 0.8M
2023-02-03 13.98 13.98 13.98 13.98 0.8M
2023-02-02 13.98 14.30 13.98 13.98 0.8M
2023-02-01 13.98 13.98 13.98 13.98 0.8M
2023-01-31 13.98 13.98 13.98 13.98 0.0M
2023-01-30 13.98 13.98 13.98 13.98 0.0M
2023-01-27 13.98 13.98 13.98 13.98 0.0M
2023-01-26 14.32 14.32 13.98 14.02 0.0M
2023-01-20 13.76 14.48 13.76 13.82 0.0M
2023-01-19 14.10 14.10 13.70 13.76 0.0M
2023-01-18 14.80 14.80 11.10 14.10 0.2M
2023-01-17 9.20 15.02 8.88 15.00 0.9M
2023-01-16 7.50 8.34 7.50 8.17 0.8M
2023-01-13 7.41 8.00 7.41 7.45 0.9M
2023-01-12 7.50 7.80 7.50 7.50 0.8M
2023-01-11 7.60 7.60 7.60 7.60 0.8M
2023-01-10 7.72 7.90 7.65 7.72 0.8M
2023-01-09 7.90 8.20 7.50 7.90 0.8M
2023-01-06 8.14 8.20 8.00 8.09 0.8M
2023-01-05 9.00 9.00 8.00 8.34 0.7M
2023-01-04 8.99 8.99 8.45 8.65 0.8M
2023-01-03 9.30 10.00 8.95 8.99 0.6M