网龙

0777
🏛️ 香港 →
14.66
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 12.90 13.75 12.85 13.70 4,980.5K
09:35 13.72 14.08 13.66 14.03 3,502.5K
09:40 14.03 14.03 13.56 13.82 1,405.5K
09:45 13.84 14.49 13.81 14.34 2,993.5K
09:50 14.39 14.74 14.22 14.49 3,396.5K
09:55 14.50 14.75 14.34 14.34 2,029.0K
10:00 14.50 14.58 14.25 14.40 1,823.5K
10:05 14.38 14.45 14.03 14.08 1,302.0K
10:10 14.11 14.36 14.08 14.18 1,105.0K
10:15 14.16 14.18 14.06 14.07 733.0K
10:20 14.06 14.06 13.93 13.99 929.5K
10:25 13.96 14.03 13.92 13.98 523.5K
10:30 14.01 14.37 13.99 14.28 785.5K
10:35 14.27 14.38 14.11 14.12 423.0K
10:40 14.17 14.20 14.06 14.07 395.0K
10:45 14.07 14.48 14.06 14.45 592.5K
10:50 14.46 14.70 14.45 14.49 1,713.0K
10:55 14.50 14.52 14.36 14.41 503.5K
11:00 14.42 14.79 14.40 14.74 1,591.5K
11:05 14.73 14.90 14.52 14.60 1,404.5K
11:10 14.61 14.66 14.25 14.37 787.0K
11:15 14.34 14.37 14.18 14.35 585.0K
11:20 14.37 14.44 14.19 14.26 543.0K
11:25 14.24 14.24 14.07 14.13 474.5K
11:30 14.17 14.29 14.11 14.20 273.0K
11:35 14.21 14.25 14.14 14.22 235.5K
11:40 14.24 14.24 14.18 14.23 159.5K
11:45 14.19 14.26 14.19 14.26 157.5K
11:50 14.23 14.36 14.23 14.28 228.5K
11:55 14.29 14.34 14.22 14.27 708.0K
13:00 14.36 14.58 14.27 14.27 1,478.0K
13:05 14.29 14.40 14.29 14.38 139.5K
13:10 14.35 14.38 14.30 14.38 83.5K
13:15 14.36 14.44 14.36 14.39 176.0K
13:20 14.40 14.63 14.38 14.62 398.0K
13:25 14.62 14.67 14.46 14.62 539.0K
13:30 14.63 14.80 14.62 14.79 775.0K
13:35 14.79 14.79 14.64 14.70 257.0K
13:40 14.69 14.75 14.58 14.72 809.5K
13:45 14.73 14.94 14.73 14.81 1,481.0K
13:50 14.88 15.02 14.79 14.79 1,650.5K
13:55 14.76 14.78 14.53 14.57 723.5K
14:00 14.60 14.70 14.45 14.70 650.0K
14:05 14.69 14.89 14.67 14.88 792.0K
14:10 14.89 15.07 14.76 15.07 1,348.5K
14:15 15.08 15.10 14.80 14.82 1,226.5K
14:20 14.88 15.00 14.86 14.95 1,118.5K
14:25 14.96 15.00 14.85 14.98 1,289.0K
14:30 14.97 15.04 14.68 14.74 950.5K
14:35 14.78 14.94 14.74 14.89 724.0K
14:40 14.88 15.30 14.85 15.28 2,585.5K
14:45 15.26 15.27 15.04 15.20 1,014.0K
14:50 15.21 15.27 15.01 15.19 1,100.5K
14:55 15.24 15.39 15.15 15.28 1,821.5K
15:00 15.30 15.31 15.04 15.04 1,260.5K
15:05 15.03 15.12 14.82 14.92 1,960.5K
15:10 14.90 14.94 14.76 14.87 784.0K
15:15 14.86 14.97 14.81 14.92 553.0K
15:20 14.88 14.94 14.80 14.92 446.0K
15:25 14.94 14.94 14.84 14.89 462.5K
15:30 14.88 14.89 14.68 14.68 581.5K
15:35 14.69 14.88 14.68 14.88 452.0K
15:40 14.89 14.89 14.78 14.83 670.0K
15:45 14.82 14.85 14.68 14.74 606.5K
15:50 14.77 14.78 14.62 14.69 847.0K
15:55 14.68 14.72 14.60 14.66 915.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 12.85 15.39 12.81 14.66 69.3M
2025-09-25 12.36 13.15 12.19 12.60 11.4M
2025-09-24 11.89 13.56 11.69 12.47 24.6M
2025-09-23 11.96 11.99 11.55 11.81 2.2M
2025-09-22 11.67 11.86 11.57 11.85 2.5M
2025-09-19 11.90 11.90 11.53 11.71 1.9M
2025-09-18 11.84 12.30 11.71 11.90 4.5M
2025-09-17 11.65 11.85 11.46 11.83 2.8M
2025-09-16 11.98 11.98 11.50 11.65 2.8M
2025-09-15 11.34 11.93 11.19 11.93 4.6M
2025-09-12 11.08 11.35 11.08 11.32 2.4M
2025-09-11 10.82 11.10 10.74 11.06 2.1M
2025-09-10 10.86 10.86 10.65 10.79 1.7M
2025-09-09 10.99 11.33 10.99 11.14 3.4M
2025-09-08 11.20 11.20 10.87 11.08 8.2M
2025-09-05 10.57 11.20 10.57 11.20 8.0M
2025-09-04 10.65 10.77 10.57 10.60 3.0M
2025-09-03 10.60 10.78 10.56 10.60 3.0M
2025-09-02 10.60 10.70 10.50 10.59 2.1M
2025-09-01 10.50 10.79 10.50 10.68 3.8M
2025-08-29 10.81 10.90 10.34 10.42 12.3M
2025-08-28 11.76 11.87 11.46 11.69 2.5M
2025-08-27 12.03 12.25 11.82 11.96 2.6M
2025-08-26 12.03 12.22 11.82 12.03 2.7M
2025-08-25 12.02 12.12 11.86 11.93 3.4M
2025-08-22 11.99 12.00 11.77 11.92 1.9M
2025-08-21 11.92 11.97 11.71 11.83 1.9M
2025-08-20 12.35 12.35 11.70 11.90 3.1M
2025-08-19 12.88 12.88 12.36 12.43 3.7M
2025-08-18 11.75 13.30 11.55 12.90 15.7M
2025-08-15 11.61 11.75 11.31 11.61 1.4M
2025-08-14 11.54 11.92 11.49 11.61 3.7M
2025-08-13 11.26 11.50 11.24 11.48 2.6M
2025-08-12 11.28 11.29 11.13 11.22 0.9M
2025-08-11 11.30 11.30 11.09 11.28 1.2M
2025-08-08 11.29 11.30 11.05 11.20 1.2M
2025-08-07 10.94 11.43 10.94 11.31 2.8M
2025-08-06 11.07 11.08 10.91 11.02 1.2M
2025-08-05 10.76 11.21 10.71 11.07 2.6M
2025-08-04 10.66 10.70 10.53 10.70 1.3M
2025-08-01 10.72 10.86 10.60 10.66 1.5M
2025-07-31 10.80 10.94 10.78 10.86 1.7M
2025-07-30 11.00 11.06 10.80 10.86 1.2M
2025-07-29 11.10 11.10 10.84 11.00 1.7M
2025-07-28 11.12 11.12 10.96 11.02 1.1M
2025-07-25 11.24 11.30 10.96 11.08 2.1M
2025-07-24 11.08 11.24 11.04 11.24 1.6M
2025-07-23 11.12 11.20 11.06 11.14 1.4M
2025-07-22 11.10 11.16 11.04 11.04 1.9M
2025-07-21 11.24 11.34 11.06 11.16 1.8M
2025-07-18 11.28 11.44 11.18 11.26 1.8M
2025-07-17 11.28 11.36 11.08 11.24 2.4M
2025-07-16 11.22 11.34 11.10 11.18 2.4M
2025-07-15 11.08 11.22 10.90 11.16 3.3M
2025-07-14 11.04 11.18 10.84 11.06 2.9M
2025-07-11 11.08 11.26 10.94 11.04 4.4M
2025-07-10 11.24 11.32 10.90 10.98 5.8M
2025-07-09 10.78 11.62 10.70 11.10 25.5M
2025-07-08 10.46 10.80 10.42 10.78 3.6M
2025-07-07 10.40 10.44 10.22 10.42 2.1M
2025-07-04 10.44 10.56 10.30 10.44 2.8M
2025-07-03 10.68 10.68 10.38 10.50 3.4M
2025-07-02 10.74 10.92 10.60 10.70 3.0M
2025-06-30 10.64 11.16 10.48 10.74 6.6M
2025-06-27 10.52 10.78 10.48 10.58 2.7M
2025-06-26 10.70 10.84 10.38 10.60 5.2M
2025-06-25 10.78 10.78 10.46 10.58 5.1M
2025-06-24 10.12 10.70 10.08 10.68 7.8M
2025-06-23 10.10 10.10 9.85 10.02 2.7M
2025-06-20 10.48 10.52 9.93 10.10 8.3M
2025-06-19 10.48 10.62 10.16 10.20 6.3M
2025-06-18 10.50 10.76 10.20 10.42 8.5M
2025-06-17 10.50 10.92 10.14 10.36 11.9M
2025-06-16 10.50 11.02 10.04 10.44 19.1M
2025-06-13 10.26 10.54 9.98 10.54 15.2M
2025-06-12 9.94 10.44 9.87 10.14 11.8M
2025-06-11 9.42 10.06 9.41 9.94 9.7M
2025-06-10 9.72 9.72 9.28 9.41 8.8M
2025-06-09 9.98 10.14 9.98 10.12 3.3M
2025-06-06 10.06 10.06 9.87 9.98 1.9M
2025-06-05 9.95 10.02 9.87 10.00 2.6M
2025-06-04 9.92 9.96 9.76 9.90 3.6M
2025-06-03 9.39 10.06 9.39 9.82 5.9M
2025-06-02 9.59 9.59 9.28 9.28 3.2M
2025-05-30 9.78 9.79 9.58 9.59 3.1M
2025-05-29 9.60 9.82 9.60 9.82 2.7M
2025-05-28 9.71 9.73 9.59 9.63 1.0M
2025-05-27 9.65 9.70 9.61 9.66 1.1M
2025-05-26 9.63 9.71 9.57 9.59 1.4M
2025-05-23 9.80 9.85 9.65 9.70 1.5M
2025-05-22 9.81 9.84 9.68 9.72 1.6M
2025-05-21 9.92 9.92 9.73 9.80 0.9M
2025-05-20 9.68 9.87 9.68 9.83 1.2M
2025-05-19 9.87 9.87 9.65 9.74 1.8M
2025-05-16 9.96 9.96 9.83 9.85 1.0M
2025-05-15 10.04 10.12 9.91 9.96 1.4M
2025-05-14 10.00 10.10 9.96 10.04 1.8M
2025-05-13 10.14 10.14 9.95 9.98 1.0M
2025-05-12 10.02 10.14 9.96 10.12 1.9M
2025-05-09 10.02 10.20 9.92 10.00 1.1M
2025-05-08 10.10 10.18 10.02 10.08 1.5M
2025-05-07 10.20 10.34 10.08 10.10 1.0M
2025-05-06 10.06 10.18 9.93 10.16 1.2M
2025-05-02 9.85 10.06 9.85 10.00 0.6M
2025-04-30 9.84 9.99 9.79 9.89 1.0M
2025-04-29 9.81 10.08 9.81 9.94 0.8M
2025-04-28 9.99 10.02 9.86 9.94 0.5M
2025-04-25 10.12 10.24 9.91 9.91 1.1M
2025-04-24 9.96 10.24 9.81 10.04 2.0M
2025-04-23 9.83 9.96 9.81 9.90 2.3M
2025-04-22 9.60 9.77 9.53 9.77 1.0M
2025-04-17 9.48 9.57 9.36 9.57 1.8M
2025-04-16 9.80 9.80 9.35 9.41 2.1M
2025-04-15 9.97 9.97 9.65 9.75 1.2M
2025-04-14 10.06 10.06 9.76 9.80 1.4M
2025-04-11 9.84 9.97 9.67 9.84 1.5M
2025-04-10 9.90 10.26 9.79 9.84 2.0M
2025-04-09 9.55 9.99 9.38 9.90 2.2M
2025-04-08 9.60 9.98 9.30 9.79 4.0M
2025-04-07 10.02 10.18 9.40 9.47 3.7M
2025-04-03 10.40 10.72 10.36 10.64 1.5M
2025-04-02 10.48 10.62 10.34 10.52 1.5M
2025-04-01 10.08 10.56 10.08 10.48 1.8M
2025-03-31 10.18 10.22 9.86 10.16 2.3M
2025-03-28 10.32 10.34 10.08 10.18 1.8M
2025-03-27 10.82 11.18 10.26 10.32 6.7M
2025-03-26 11.76 11.94 11.64 11.90 0.9M
2025-03-25 11.84 11.90 11.66 11.76 0.6M
2025-03-24 11.82 11.88 11.62 11.84 0.8M
2025-03-21 12.06 12.06 11.64 11.82 1.0M
2025-03-20 12.50 12.52 12.06 12.08 1.2M
2025-03-19 12.50 12.60 12.26 12.40 0.7M
2025-03-18 12.50 12.58 12.40 12.50 0.7M
2025-03-17 12.48 12.48 12.24 12.24 0.6M
2025-03-14 12.40 12.50 12.24 12.26 0.7M
2025-03-13 12.52 12.60 12.08 12.28 0.9M
2025-03-12 12.46 12.68 12.38 12.52 1.0M
2025-03-11 12.02 12.52 11.86 12.50 2.5M
2025-03-10 12.76 12.76 12.06 12.40 2.6M
2025-03-07 12.50 12.70 12.42 12.68 2.5M
2025-03-06 12.36 12.60 12.22 12.52 2.3M
2025-03-05 11.50 12.26 11.50 12.16 1.7M
2025-03-04 11.52 11.80 11.20 11.74 2.2M
2025-03-03 11.48 11.78 11.38 11.46 1.1M
2025-02-28 12.48 12.48 11.46 11.48 3.1M
2025-02-27 12.48 12.84 12.16 12.50 3.1M
2025-02-26 12.38 12.64 12.36 12.54 2.2M
2025-02-25 12.58 12.58 12.28 12.44 2.0M
2025-02-24 12.88 13.10 12.50 12.70 3.1M
2025-02-21 12.54 12.86 12.40 12.68 4.8M
2025-02-20 12.02 13.02 11.80 12.18 11.4M
2025-02-19 11.76 11.76 11.46 11.66 1.7M
2025-02-18 11.50 11.86 11.50 11.66 2.1M
2025-02-17 11.62 11.82 11.32 11.52 2.3M
2025-02-14 11.04 11.50 11.02 11.44 3.3M
2025-02-13 11.12 11.28 10.88 10.90 2.3M
2025-02-12 10.84 11.10 10.80 11.08 2.1M
2025-02-11 10.98 11.16 10.82 10.94 1.6M
2025-02-10 11.04 11.20 10.82 11.04 1.5M
2025-02-07 10.76 11.28 10.76 11.04 3.5M
2025-02-06 10.12 10.78 10.12 10.76 2.3M
2025-02-05 10.44 10.44 10.08 10.26 0.6M
2025-02-04 10.20 10.46 10.16 10.34 0.7M
2025-02-03 10.18 10.26 9.91 10.26 0.6M
2025-01-28 10.20 10.26 10.14 10.14 0.1M
2025-01-27 10.06 10.22 9.84 10.16 0.8M
2025-01-24 9.92 10.12 9.92 10.04 0.4M
2025-01-23 10.02 10.24 9.96 10.02 0.6M
2025-01-22 10.14 10.26 10.06 10.10 0.4M
2025-01-21 10.24 10.32 10.08 10.30 0.8M
2025-01-20 10.18 10.26 10.18 10.26 0.9M
2025-01-17 10.02 10.16 9.97 10.12 0.7M
2025-01-16 10.02 10.18 10.00 10.08 1.3M
2025-01-15 9.66 10.00 9.66 9.96 1.1M
2025-01-14 9.79 9.79 9.45 9.76 0.8M
2025-01-13 9.55 9.55 9.31 9.47 0.6M
2025-01-10 9.68 9.68 9.49 9.56 1.0M
2025-01-09 9.60 9.68 9.38 9.61 1.1M
2025-01-08 9.60 9.79 9.41 9.57 1.0M
2025-01-07 9.82 9.82 9.52 9.66 1.3M
2025-01-06 9.90 9.97 9.78 9.80 0.7M
2025-01-03 9.99 10.00 9.78 9.84 0.7M
2025-01-02 10.32 10.32 9.83 9.92 1.5M