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
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 12.34 12.52 12.20 12.38 0.6M
2023-12-28 11.90 12.30 11.68 12.24 1.8M
2023-12-27 11.60 12.00 11.58 11.86 2.7M
2023-12-22 13.66 13.66 11.12 11.64 6.6M
2023-12-21 13.48 13.56 13.40 13.50 0.4M
2023-12-20 13.54 13.66 13.42 13.52 0.7M
2023-12-19 13.58 13.66 13.34 13.42 1.1M
2023-12-18 14.42 14.48 13.48 13.48 2.9M
2023-12-15 14.44 14.80 14.44 14.56 1.2M
2023-12-14 14.48 14.94 14.38 14.44 1.0M
2023-12-13 15.00 15.02 14.48 14.54 0.9M
2023-12-12 13.90 15.18 13.80 14.98 1.9M
2023-12-11 13.92 13.98 13.52 13.62 1.8M
2023-12-08 14.16 14.16 13.50 13.90 4.2M
2023-12-07 14.38 14.46 13.86 14.04 2.0M
2023-12-06 14.84 14.90 14.24 14.38 1.8M
2023-12-05 14.96 15.12 14.50 14.76 1.9M
2023-12-04 14.22 15.22 14.10 15.00 1.6M
2023-12-01 13.42 14.64 13.42 14.48 1.3M
2023-11-30 13.70 13.70 13.20 13.44 0.9M
2023-11-29 13.94 14.00 13.70 13.70 0.6M
2023-11-28 14.20 14.28 14.00 14.04 0.2M
2023-11-27 14.20 14.30 14.14 14.22 0.1M
2023-11-24 14.30 14.32 14.22 14.32 0.2M
2023-11-23 14.40 14.40 14.12 14.36 0.1M
2023-11-22 14.20 14.30 14.12 14.26 0.2M
2023-11-21 14.70 14.70 14.10 14.32 0.5M
2023-11-20 14.72 14.72 14.40 14.48 0.4M
2023-11-17 14.48 14.60 14.36 14.46 0.2M
2023-11-16 14.74 14.74 14.46 14.62 0.2M
2023-11-15 14.44 14.70 14.40 14.52 0.4M
2023-11-14 14.38 14.50 14.16 14.40 0.5M
2023-11-13 14.66 14.74 14.20 14.20 1.1M
2023-11-10 14.76 14.88 14.32 14.52 0.3M
2023-11-09 14.54 14.72 14.52 14.54 0.2M
2023-11-08 14.80 14.88 14.54 14.70 0.2M
2023-11-07 14.96 15.00 14.52 14.80 0.4M
2023-11-06 14.42 15.10 14.38 14.96 0.8M
2023-11-03 13.90 14.46 13.90 14.26 0.4M
2023-11-02 14.10 14.10 13.64 13.96 0.2M
2023-11-01 13.86 13.92 13.62 13.76 0.2M
2023-10-31 14.14 14.18 13.82 13.88 0.1M
2023-10-30 13.84 14.10 13.84 14.10 0.2M
2023-10-27 13.74 14.06 13.74 13.90 0.3M
2023-10-26 13.86 13.90 13.66 13.74 0.3M
2023-10-25 13.86 14.22 13.82 13.94 0.2M
2023-10-24 13.76 14.10 13.64 13.90 0.4M
2023-10-20 13.66 13.98 13.66 13.84 0.2M
2023-10-19 14.08 14.08 13.70 13.92 0.3M
2023-10-18 14.18 14.30 13.92 14.14 1.5M
2023-10-17 13.90 14.10 13.82 14.00 0.8M
2023-10-16 14.16 14.20 13.80 13.86 0.5M
2023-10-13 14.68 14.68 14.22 14.36 0.5M
2023-10-12 14.50 14.68 14.34 14.68 0.7M
2023-10-11 14.40 14.54 14.26 14.30 0.7M
2023-10-10 14.10 14.70 14.10 14.46 0.9M
2023-10-09 14.28 14.28 13.80 13.94 0.6M
2023-10-06 14.24 14.34 14.08 14.28 0.1M
2023-10-05 14.06 14.18 14.02 14.04 0.0M
2023-10-04 14.00 14.14 13.92 14.12 0.2M
2023-10-03 14.26 14.34 13.92 14.16 0.2M
2023-09-29 14.40 14.68 14.38 14.48 0.1M
2023-09-28 14.52 14.64 14.28 14.40 0.3M
2023-09-27 14.52 14.70 14.50 14.50 0.2M
2023-09-26 14.62 14.82 14.50 14.68 0.5M
2023-09-25 14.80 14.92 14.54 14.62 0.3M
2023-09-22 14.30 14.88 14.30 14.80 0.4M
2023-09-21 14.28 14.56 14.28 14.30 0.4M
2023-09-20 14.38 14.50 14.12 14.42 0.5M
2023-09-19 14.24 14.44 14.20 14.32 0.3M
2023-09-18 14.00 14.56 13.84 14.48 0.5M
2023-09-15 14.12 14.12 13.92 14.04 0.9M
2023-09-14 14.26 14.30 13.98 14.10 0.5M
2023-09-13 14.26 14.30 13.92 14.26 0.8M
2023-09-12 14.58 14.78 14.12 14.26 0.8M
2023-09-11 14.62 14.97 14.50 14.84 1.2M
2023-09-07 15.27 15.27 14.71 14.73 0.7M
2023-09-06 15.18 15.37 14.90 15.01 1.1M
2023-09-05 15.05 15.18 14.75 15.18 1.7M
2023-09-04 14.28 15.10 14.28 14.84 2.6M
2023-08-31 13.96 14.43 13.75 14.26 1.8M
2023-08-30 13.40 14.03 13.38 13.81 0.8M
2023-08-29 13.10 13.40 13.02 13.29 0.8M
2023-08-28 13.42 13.42 13.06 13.10 0.5M
2023-08-25 13.27 13.27 13.08 13.19 0.2M
2023-08-24 13.14 13.40 13.10 13.34 0.5M
2023-08-23 13.21 13.34 13.02 13.15 0.3M
2023-08-22 13.10 13.32 13.04 13.25 0.4M
2023-08-21 12.97 13.25 12.95 13.10 0.4M
2023-08-18 13.21 13.34 13.04 13.21 0.3M
2023-08-17 13.10 13.30 12.91 13.19 0.4M
2023-08-16 13.34 13.34 13.04 13.12 0.4M
2023-08-15 13.44 13.45 13.21 13.30 0.5M
2023-08-14 13.59 13.72 13.34 13.59 0.4M
2023-08-11 13.87 13.92 13.49 13.70 0.5M
2023-08-10 13.92 13.96 13.60 13.81 0.5M
2023-08-09 14.05 14.15 13.88 14.05 0.3M
2023-08-08 14.56 14.56 14.11 14.11 0.4M
2023-08-07 14.54 14.62 14.32 14.56 0.3M
2023-08-04 14.43 14.67 14.37 14.54 0.6M
2023-08-03 14.62 14.62 14.32 14.43 0.3M
2023-08-02 14.37 14.62 14.32 14.56 0.3M
2023-08-01 14.54 14.71 14.30 14.45 0.5M
2023-07-31 14.60 14.77 14.32 14.48 0.7M
2023-07-28 14.39 14.52 14.22 14.45 0.4M
2023-07-27 14.18 14.48 14.09 14.43 0.6M
2023-07-26 14.15 14.15 14.03 14.13 0.2M
2023-07-25 14.02 14.18 13.96 14.13 0.3M
2023-07-24 13.98 14.02 13.79 13.90 0.1M
2023-07-21 14.03 14.15 13.88 14.00 0.3M
2023-07-20 14.24 14.26 13.85 13.87 0.2M
2023-07-19 13.96 14.18 13.79 14.17 0.3M
2023-07-18 14.11 14.11 13.83 13.96 0.5M
2023-07-14 14.17 14.33 14.09 14.11 0.3M
2023-07-13 13.98 14.20 13.98 14.05 0.8M
2023-07-12 13.87 14.02 13.81 13.94 0.3M
2023-07-11 13.73 13.94 13.64 13.87 0.2M
2023-07-10 13.66 13.85 13.64 13.73 0.2M
2023-07-07 13.62 13.72 13.44 13.62 0.3M
2023-07-06 13.98 13.98 13.57 13.72 0.5M
2023-07-05 13.94 14.00 13.77 13.98 0.2M
2023-07-04 13.90 14.05 13.83 13.94 0.3M
2023-07-03 13.79 14.03 13.79 13.94 0.3M
2023-06-30 13.75 13.96 13.73 13.81 0.4M
2023-06-29 14.05 14.13 13.70 13.70 0.4M
2023-06-28 13.60 14.07 13.57 14.03 0.5M
2023-06-27 13.49 13.77 13.49 13.57 0.5M
2023-06-26 13.30 13.62 13.30 13.47 0.6M
2023-06-23 13.68 13.68 13.15 13.30 0.4M
2023-06-21 13.79 13.92 13.45 13.53 0.9M
2023-06-20 14.13 14.13 13.87 13.96 0.5M
2023-06-19 14.07 14.20 13.79 14.07 0.5M
2023-06-16 14.22 14.30 14.02 14.15 0.9M
2023-06-15 13.92 14.22 13.87 14.09 0.6M
2023-06-14 14.48 14.48 13.81 13.90 0.6M
2023-06-13 14.15 14.30 14.13 14.24 0.7M
2023-06-12 14.05 14.15 13.88 14.09 0.5M
2023-06-09 14.13 14.33 13.96 14.26 1.7M
2023-06-08 14.13 14.17 13.83 13.94 0.6M
2023-06-07 13.92 13.94 13.73 13.92 0.4M
2023-06-06 13.79 13.92 13.64 13.73 0.6M
2023-06-05 13.94 14.30 13.94 14.17 1.2M
2023-06-02 13.59 13.96 13.59 13.90 1.4M
2023-06-01 13.30 13.68 13.30 13.53 0.9M
2023-05-31 13.68 13.68 13.15 13.25 1.1M
2023-05-30 13.19 13.66 13.14 13.53 1.0M
2023-05-29 13.45 13.57 13.12 13.21 0.6M
2023-05-25 13.40 13.55 13.00 13.29 0.7M
2023-05-24 13.85 13.85 13.23 13.38 0.9M
2023-05-23 13.88 13.88 13.53 13.68 0.5M
2023-05-22 13.85 13.90 13.62 13.73 0.6M
2023-05-19 13.72 13.94 13.64 13.70 0.4M
2023-05-18 13.83 13.90 13.62 13.75 0.7M
2023-05-17 14.00 14.03 13.60 13.60 0.8M
2023-05-16 14.05 14.15 13.81 13.88 1.1M
2023-05-15 14.11 14.15 13.72 14.05 0.8M
2023-05-12 14.20 14.30 13.85 13.94 1.1M
2023-05-11 14.30 14.48 14.09 14.15 0.7M
2023-05-10 14.43 14.43 14.13 14.32 0.7M
2023-05-09 14.28 14.52 13.92 14.26 2.9M
2023-05-08 14.24 14.63 14.18 14.28 1.0M
2023-05-05 14.24 14.52 14.20 14.24 0.7M
2023-05-04 14.09 14.35 13.96 14.07 1.2M
2023-05-03 14.30 14.45 13.96 13.96 0.9M
2023-05-02 14.35 14.45 13.92 14.35 1.2M
2023-04-28 13.92 14.47 13.92 14.35 2.4M
2023-04-27 14.28 14.28 13.88 14.00 1.0M
2023-04-26 14.03 14.32 13.92 14.13 1.1M
2023-04-25 14.05 14.32 13.87 14.09 1.7M
2023-04-24 13.94 14.28 13.75 14.05 1.4M
2023-04-21 14.39 14.39 13.53 13.75 2.6M
2023-04-20 13.88 14.48 13.88 14.17 3.6M
2023-04-19 13.57 14.15 13.57 13.88 3.4M
2023-04-18 13.36 13.47 13.30 13.40 0.6M
2023-04-17 13.30 13.55 13.27 13.49 1.4M
2023-04-14 13.29 13.47 13.21 13.30 1.0M
2023-04-13 13.12 13.25 12.97 13.21 1.6M
2023-04-12 13.21 13.42 13.12 13.15 1.1M
2023-04-11 13.42 13.44 13.15 13.29 1.2M
2023-04-06 13.73 13.73 13.21 13.40 1.2M
2023-04-04 13.55 13.87 13.29 13.72 2.8M
2023-04-03 13.00 13.62 12.95 13.59 2.6M
2023-03-31 13.08 13.17 12.85 12.91 5.2M
2023-03-30 13.53 13.55 13.00 13.08 2.6M
2023-03-29 13.96 14.02 13.32 13.38 3.2M
2023-03-28 15.44 15.44 13.30 13.70 10.5M
2023-03-27 15.72 16.26 15.52 16.02 2.1M
2023-03-24 15.85 15.91 15.29 15.72 0.8M
2023-03-23 15.35 15.83 15.10 15.83 1.1M
2023-03-22 15.38 15.55 15.07 15.27 1.1M
2023-03-21 15.35 15.40 15.01 15.37 0.5M
2023-03-20 15.81 15.81 14.82 15.22 0.8M
2023-03-17 15.29 15.70 15.07 15.70 1.2M
2023-03-16 15.55 15.55 14.73 14.99 3.8M
2023-03-15 15.61 15.93 15.55 15.65 2.7M
2023-03-14 16.32 16.32 15.37 15.52 2.5M
2023-03-13 16.66 16.68 15.98 16.25 2.1M
2023-03-10 16.79 16.83 16.32 16.83 1.8M
2023-03-09 18.21 18.21 16.55 16.79 2.9M
2023-03-08 17.46 18.33 17.33 18.21 2.0M
2023-03-07 18.83 18.83 17.33 17.48 2.8M
2023-03-06 19.16 19.30 18.55 18.64 2.7M
2023-03-03 19.02 19.39 18.74 19.07 1.3M
2023-03-02 18.68 19.16 18.57 18.83 1.8M
2023-03-01 16.66 18.74 16.66 18.74 3.6M
2023-02-28 16.17 16.83 15.87 16.73 1.3M
2023-02-27 15.98 16.19 15.85 16.02 0.9M
2023-02-24 16.49 16.53 16.11 16.26 0.4M
2023-02-23 16.40 16.49 16.23 16.36 0.3M
2023-02-22 16.00 16.51 15.85 16.41 0.6M
2023-02-21 16.45 16.55 16.08 16.10 0.2M
2023-02-20 16.13 16.55 16.02 16.51 0.2M
2023-02-17 16.55 16.64 16.04 16.06 0.5M
2023-02-16 16.58 17.01 16.47 16.55 0.3M
2023-02-15 16.40 16.62 16.34 16.56 0.3M
2023-02-14 16.92 16.92 16.53 16.55 0.3M
2023-02-13 16.70 16.96 16.68 16.94 0.3M
2023-02-10 17.39 17.39 16.77 16.94 1.0M
2023-02-09 16.86 17.43 16.86 17.37 0.5M
2023-02-08 17.76 17.78 17.01 17.07 0.7M
2023-02-07 17.48 17.67 17.37 17.41 0.5M
2023-02-06 17.71 17.88 17.35 17.78 0.6M
2023-02-03 18.04 18.08 17.63 17.80 0.3M
2023-02-02 17.52 18.34 17.52 18.04 1.3M
2023-02-01 17.15 17.48 16.86 17.48 0.5M
2023-01-31 16.92 17.30 16.77 17.03 1.2M
2023-01-30 17.61 17.61 16.86 16.92 0.4M
2023-01-27 17.52 17.82 17.41 17.54 0.5M
2023-01-26 17.24 17.61 17.07 17.52 0.5M
2023-01-20 16.77 17.20 16.77 17.20 0.5M
2023-01-19 16.49 16.94 16.47 16.79 0.2M
2023-01-18 16.43 16.77 16.43 16.77 0.2M
2023-01-17 16.85 16.85 16.32 16.53 0.3M
2023-01-16 16.83 17.05 16.53 16.96 0.3M
2023-01-13 16.85 16.85 16.53 16.79 0.3M
2023-01-12 16.47 16.73 16.02 16.68 0.7M
2023-01-11 16.58 16.86 16.25 16.38 0.5M
2023-01-10 16.58 17.03 16.58 16.64 0.3M
2023-01-09 16.28 17.15 16.28 16.86 0.8M
2023-01-06 16.77 16.86 16.28 16.28 0.7M
2023-01-05 16.38 16.83 16.38 16.77 0.9M
2023-01-04 15.74 16.60 15.70 16.38 0.9M
2023-01-03 15.89 15.89 15.42 15.72 0.2M