云想科技

2131
🏛️ 香港 →
0.46
最后更新: 2025-09-30
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
2021-12-31 2.71 2.76 2.53 2.60 12.2M
2021-12-30 2.07 2.79 2.07 2.71 25.7M
2021-12-29 2.25 2.25 2.03 2.03 16.8M
2021-12-28 2.20 2.26 2.14 2.23 8.5M
2021-12-24 2.45 2.45 2.11 2.19 25.8M
2021-12-23 2.48 2.53 2.45 2.45 0.7M
2021-12-22 2.60 2.61 2.41 2.46 1.0M
2021-12-21 2.46 2.55 2.38 2.54 2.0M
2021-12-20 2.67 2.67 2.36 2.38 2.4M
2021-12-17 2.72 2.72 2.52 2.60 1.8M
2021-12-16 2.66 2.72 2.58 2.72 1.4M
2021-12-15 2.76 2.77 2.57 2.58 1.7M
2021-12-14 2.84 2.84 2.64 2.71 2.2M
2021-12-13 2.92 2.93 2.77 2.82 1.3M
2021-12-10 2.97 2.98 2.84 2.86 1.1M
2021-12-09 2.89 3.02 2.86 2.97 3.3M
2021-12-08 2.99 2.99 2.79 2.83 1.9M
2021-12-07 2.93 2.97 2.85 2.91 2.3M
2021-12-06 3.07 3.07 2.88 2.93 3.2M
2021-12-03 3.06 3.06 2.98 3.02 1.6M
2021-12-02 3.14 3.16 2.98 3.03 1.9M
2021-12-01 3.04 3.19 2.98 3.09 2.1M
2021-11-30 3.22 3.22 2.79 3.06 6.3M
2021-11-29 3.14 3.22 3.00 3.03 1.6M
2021-11-26 3.23 3.24 3.12 3.15 1.8M
2021-11-25 3.19 3.27 3.06 3.25 2.7M
2021-11-24 3.25 3.25 3.17 3.19 1.7M
2021-11-23 3.34 3.34 3.18 3.25 2.3M
2021-11-22 3.39 3.39 3.25 3.28 2.1M
2021-11-19 3.35 3.36 3.21 3.35 2.3M
2021-11-18 3.50 3.50 3.30 3.35 3.4M
2021-11-17 3.41 3.52 3.37 3.50 2.7M
2021-11-16 3.64 3.64 3.41 3.41 2.7M
2021-11-15 3.73 3.88 3.60 3.64 3.2M
2021-11-12 3.68 3.75 3.54 3.69 2.9M
2021-11-11 3.57 3.69 3.47 3.68 2.7M
2021-11-10 3.27 3.62 3.26 3.57 3.4M
2021-11-09 3.30 3.35 3.23 3.25 1.4M
2021-11-08 3.35 3.35 3.17 3.23 2.3M
2021-11-05 3.49 3.49 3.29 3.35 1.8M
2021-11-04 3.56 3.58 3.45 3.49 2.5M
2021-11-03 3.59 3.62 3.52 3.56 1.8M
2021-11-02 3.67 3.76 3.57 3.59 1.7M
2021-11-01 3.73 3.73 3.60 3.63 1.3M
2021-10-29 3.64 3.74 3.60 3.73 1.8M
2021-10-28 3.68 3.72 3.59 3.64 1.7M
2021-10-27 3.80 3.80 3.63 3.68 1.4M
2021-10-26 3.81 3.84 3.70 3.81 1.6M
2021-10-25 3.88 3.94 3.77 3.81 1.5M
2021-10-22 3.83 3.90 3.72 3.88 1.7M
2021-10-21 4.02 4.05 3.80 3.83 2.1M
2021-10-20 4.12 4.22 3.96 3.99 2.7M
2021-10-19 3.84 4.09 3.82 4.09 3.9M
2021-10-18 3.86 3.86 3.76 3.84 1.8M
2021-10-15 3.75 3.93 3.68 3.85 2.6M
2021-10-12 3.90 3.90 3.67 3.72 1.8M
2021-10-11 3.80 4.00 3.80 3.86 2.2M
2021-10-08 3.90 3.96 3.77 3.78 1.4M
2021-10-07 3.65 3.90 3.64 3.87 3.4M
2021-10-06 3.67 3.67 3.54 3.61 1.4M
2021-10-05 3.72 3.72 3.61 3.67 1.6M
2021-10-04 3.73 3.78 3.65 3.70 1.7M
2021-09-30 3.74 3.75 3.62 3.75 1.7M
2021-09-29 3.83 3.83 3.67 3.70 1.9M
2021-09-28 3.62 3.90 3.62 3.83 2.3M
2021-09-27 3.75 3.76 3.58 3.60 1.2M
2021-09-24 3.86 3.86 3.68 3.70 1.6M
2021-09-23 3.88 4.00 3.78 3.83 1.7M
2021-09-21 3.87 3.90 3.76 3.85 1.1M
2021-09-20 4.05 4.08 3.78 3.87 2.6M
2021-09-17 3.71 4.08 3.64 4.08 3.0M
2021-09-16 3.75 3.80 3.62 3.68 2.4M
2021-09-15 3.95 3.95 3.73 3.75 2.4M
2021-09-14 4.00 4.07 3.92 3.95 1.9M
2021-09-13 4.15 4.15 3.90 4.00 1.7M
2021-09-10 4.20 4.26 3.97 4.15 3.8M
2021-09-09 4.40 4.41 4.14 4.18 2.1M
2021-09-08 4.54 4.73 4.35 4.40 3.3M
2021-09-07 4.81 4.85 4.52 4.53 5.2M
2021-09-06 4.40 4.85 4.35 4.80 5.9M
2021-09-03 4.40 4.43 4.37 4.40 2.3M
2021-09-02 4.40 4.44 4.22 4.43 3.7M
2021-09-01 4.33 4.46 4.25 4.38 3.4M
2021-08-31 4.05 4.39 4.00 4.31 4.3M
2021-08-30 4.02 4.08 3.98 4.04 2.9M
2021-08-27 4.00 4.04 3.92 4.01 4.2M
2021-08-26 3.93 4.05 3.60 4.00 4.7M
2021-08-25 4.00 4.02 3.73 3.93 2.8M
2021-08-24 3.58 3.97 3.58 3.97 2.8M
2021-08-23 3.56 3.62 3.51 3.58 2.0M
2021-08-20 3.84 3.84 3.52 3.53 1.5M
2021-08-19 4.00 4.00 3.80 3.81 0.8M
2021-08-18 3.96 4.07 3.92 4.01 1.8M
2021-08-17 3.92 4.10 3.82 3.96 2.4M
2021-08-16 4.12 4.13 3.85 3.92 2.0M
2021-08-13 4.04 4.15 4.00 4.09 2.4M
2021-08-12 4.17 4.21 4.01 4.04 2.3M
2021-08-11 4.29 4.29 4.07 4.17 2.6M
2021-08-10 4.11 4.29 4.06 4.29 2.9M
2021-08-09 4.11 4.27 4.00 4.11 2.2M
2021-08-06 4.09 4.09 3.89 4.09 1.8M
2021-08-05 4.13 4.22 4.00 4.09 1.9M
2021-08-04 4.07 4.32 4.01 4.13 2.3M
2021-08-03 4.37 4.38 3.97 4.02 2.2M
2021-08-02 4.45 4.45 4.28 4.34 2.3M
2021-07-30 4.58 4.60 4.26 4.41 1.9M
2021-07-29 4.28 4.63 4.28 4.58 3.5M
2021-07-28 3.88 4.22 3.70 4.18 3.0M
2021-07-27 4.33 4.33 3.68 3.76 2.9M
2021-07-26 4.70 4.72 4.30 4.34 2.3M
2021-07-23 4.70 4.70 4.50 4.70 2.4M
2021-07-22 4.65 4.71 4.54 4.70 2.2M
2021-07-21 4.55 4.66 4.55 4.60 1.2M
2021-07-20 4.64 4.69 4.33 4.52 1.3M
2021-07-19 4.84 4.88 4.50 4.64 1.6M
2021-07-16 4.95 4.99 4.78 4.84 0.8M
2021-07-15 5.17 5.17 4.80 4.91 2.0M
2021-07-14 5.37 5.37 5.15 5.18 0.6M
2021-07-13 5.49 5.49 5.34 5.37 0.5M
2021-07-12 5.40 5.52 5.30 5.49 0.9M
2021-07-09 5.30 5.42 5.10 5.29 1.3M
2021-07-08 5.80 5.80 5.24 5.25 2.1M
2021-07-07 5.88 5.88 5.68 5.72 2.4M
2021-07-06 6.16 6.17 5.76 5.90 2.3M
2021-07-05 6.30 6.30 6.08 6.17 1.9M
2021-07-02 6.64 6.68 6.20 6.32 1.9M
2021-06-30 6.27 6.63 6.20 6.63 3.5M
2021-06-29 6.30 6.30 6.09 6.11 1.3M
2021-06-28 6.25 6.35 6.18 6.20 0.6M
2021-06-25 6.28 6.35 6.10 6.21 1.3M
2021-06-24 6.24 6.24 6.10 6.19 2.1M
2021-06-23 6.20 6.36 6.16 6.24 0.9M
2021-06-22 6.40 6.40 6.20 6.20 0.7M
2021-06-21 6.50 6.51 6.32 6.33 1.1M
2021-06-18 6.37 6.58 6.28 6.57 2.0M
2021-06-17 6.15 6.34 6.15 6.20 1.2M
2021-06-16 6.40 6.40 6.10 6.15 1.7M
2021-06-15 6.51 6.60 6.36 6.40 1.4M
2021-06-11 6.73 6.73 6.50 6.51 1.2M
2021-06-10 6.66 6.75 6.61 6.63 0.6M
2021-06-09 6.66 6.72 6.65 6.66 0.6M
2021-06-08 6.84 6.95 6.53 6.61 1.7M
2021-06-07 7.03 7.03 6.80 6.83 1.0M
2021-06-04 6.99 7.04 6.93 7.00 0.6M
2021-06-03 7.13 7.29 6.97 7.01 1.9M
2021-06-02 7.19 7.23 6.95 7.01 1.3M
2021-06-01 7.35 7.45 7.16 7.19 1.9M
2021-05-31 7.56 7.56 7.16 7.50 0.9M
2021-05-28 7.81 7.81 7.30 7.36 1.5M
2021-05-27 7.89 8.06 7.56 7.80 5.3M
2021-05-26 7.40 7.82 7.40 7.72 2.5M
2021-05-25 7.47 7.55 7.26 7.40 1.6M
2021-05-24 7.04 7.53 6.94 7.47 3.7M
2021-05-21 6.95 7.09 6.93 7.00 1.0M
2021-05-20 7.10 7.14 6.83 6.95 1.9M
2021-05-18 7.22 7.35 6.95 7.15 1.6M
2021-05-17 6.62 7.29 6.62 7.22 5.2M
2021-05-14 6.42 6.42 6.20 6.24 1.1M
2021-05-13 6.39 6.59 6.28 6.43 1.1M
2021-05-12 6.20 6.45 6.20 6.45 0.7M
2021-05-11 6.30 6.30 6.02 6.25 1.2M
2021-05-10 6.40 6.46 6.18 6.32 1.1M
2021-05-07 6.93 6.93 6.30 6.47 0.7M
2021-05-06 6.94 7.09 6.77 6.77 0.3M
2021-05-05 6.60 6.93 6.52 6.88 0.5M
2021-05-04 6.70 6.75 6.40 6.70 0.5M
2021-05-03 6.73 6.73 6.44 6.48 0.3M
2021-04-30 6.81 6.86 6.70 6.73 0.4M
2021-04-29 6.90 7.00 6.78 6.87 0.3M
2021-04-28 7.00 7.00 6.81 6.87 0.6M
2021-04-27 6.99 7.14 6.82 7.10 1.1M
2021-04-26 7.20 7.20 6.83 6.90 0.8M
2021-04-23 7.23 7.38 7.08 7.13 0.7M
2021-04-22 7.35 7.35 7.20 7.23 0.5M
2021-04-21 7.42 7.42 7.33 7.38 0.5M
2021-04-20 7.44 7.45 7.31 7.42 0.3M
2021-04-19 7.30 7.47 7.24 7.39 0.7M
2021-04-16 7.20 7.25 7.00 7.23 0.8M
2021-04-15 7.10 7.22 6.90 7.20 0.7M
2021-04-14 6.77 7.10 6.77 7.05 0.5M
2021-04-13 6.93 6.93 6.75 6.77 0.3M
2021-04-12 6.88 6.90 6.70 6.90 0.5M
2021-04-09 6.89 6.89 6.72 6.80 0.4M
2021-04-08 6.88 6.94 6.72 6.76 0.4M
2021-04-07 7.02 7.03 6.70 6.88 0.6M
2021-04-01 7.00 7.14 6.74 6.98 1.5M
2021-03-31 6.63 7.00 6.43 7.00 1.0M
2021-03-30 6.38 6.70 6.33 6.67 0.7M
2021-03-29 6.38 6.55 6.27 6.40 0.5M
2021-03-26 6.48 6.50 6.30 6.40 0.6M
2021-03-25 6.45 6.45 6.11 6.25 1.6M
2021-03-24 6.94 6.94 6.50 6.52 1.2M
2021-03-23 7.23 7.27 6.80 6.84 1.1M
2021-03-22 7.20 7.33 7.20 7.21 0.2M
2021-03-19 7.30 7.39 6.93 7.21 0.8M
2021-03-18 7.66 7.79 7.28 7.35 2.0M
2021-03-17 7.49 7.85 7.35 7.65 1.8M
2021-03-16 7.43 7.50 7.28 7.43 1.1M
2021-03-15 7.20 7.60 7.20 7.33 2.3M
2021-03-12 7.35 7.59 7.13 7.29 3.1M
2021-03-11 6.83 7.31 6.80 7.28 1.9M
2021-03-10 6.90 7.02 6.70 6.77 1.1M
2021-03-09 6.48 6.88 6.02 6.60 3.6M
2021-03-08 7.70 7.79 6.48 6.48 5.7M
2021-03-05 7.80 7.85 7.41 7.65 3.2M
2021-03-04 8.39 8.39 7.76 8.04 2.6M
2021-03-03 8.70 8.70 8.36 8.46 1.1M
2021-03-02 8.59 8.98 8.53 8.63 2.4M
2021-03-01 8.10 8.45 8.03 8.45 2.6M
2021-02-26 8.40 8.40 7.61 8.03 3.8M
2021-02-25 8.60 8.88 8.52 8.66 2.4M
2021-02-24 9.28 9.47 8.21 8.40 5.6M
2021-02-23 9.60 9.60 9.10 9.28 3.1M
2021-02-22 10.80 10.80 9.50 9.81 5.5M
2021-02-19 11.08 11.48 10.32 10.64 3.7M
2021-02-18 10.68 11.28 10.32 11.08 9.7M
2021-02-17 9.97 10.80 9.80 10.66 7.2M
2021-02-16 10.10 10.42 9.85 9.95 4.4M
2021-02-11 9.72 10.10 9.70 10.00 2.1M
2021-02-10 10.42 10.50 9.64 9.65 5.1M
2021-02-09 9.70 10.28 9.36 10.22 4.0M
2021-02-08 10.06 10.16 9.14 9.70 5.1M
2021-02-05 11.20 11.36 9.62 9.92 11.7M
2021-02-04 11.36 11.70 10.26 10.88 5.9M
2021-02-03 10.96 11.80 10.90 11.26 7.7M
2021-02-02 11.00 11.56 10.76 10.82 6.1M
2021-02-01 11.10 11.14 10.16 10.76 7.1M
2021-01-29 11.68 11.96 10.70 10.88 6.2M
2021-01-28 11.50 12.88 11.00 11.10 11.9M
2021-01-27 11.78 12.48 10.40 12.16 15.6M
2021-01-26 10.70 12.16 9.92 11.58 20.7M
2021-01-25 8.95 10.86 8.90 10.86 19.8M
2021-01-22 9.41 9.68 8.70 8.80 7.7M
2021-01-21 9.21 9.88 9.01 9.48 17.6M
2021-01-20 8.20 9.01 8.06 9.01 19.3M
2021-01-19 7.81 8.34 7.65 8.03 7.6M
2021-01-18 7.60 7.93 7.60 7.79 3.4M
2021-01-15 7.51 7.65 7.30 7.60 3.7M
2021-01-14 7.85 7.90 7.50 7.51 3.0M
2021-01-13 7.58 7.98 7.30 7.72 4.8M
2021-01-12 7.69 7.69 7.42 7.58 2.3M
2021-01-11 7.82 7.84 7.48 7.75 3.1M
2021-01-08 8.08 8.23 7.79 7.84 4.2M
2021-01-07 8.35 8.45 7.93 8.08 7.6M
2021-01-06 7.65 8.20 7.64 8.20 14.4M
2021-01-05 7.20 7.63 7.14 7.53 6.3M
2021-01-04 7.40 7.45 7.13 7.20 3.9M