百富环球

0327
🏛️ 香港 →
5.64
最后更新: 2025-10-07
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 5.81 5.84 5.66 5.68 265.6K
09:35 5.69 5.70 5.68 5.70 18.0K
09:40 5.71 5.71 5.70 5.70 30.1K
09:45 5.70 5.70 5.70 5.70 8.0K
09:50 5.68 5.69 5.68 5.69 25.0K
09:55 5.70 5.70 5.70 5.70 1.0K
10:00 5.71 5.72 5.71 5.71 15.0K
10:05 5.72 5.73 5.72 5.73 1.0K
10:10 5.74 5.74 5.74 5.74 2.0K
10:15 5.74 5.74 5.74 5.74 4.0K
10:25 5.75 5.75 5.75 5.75 1.0K
10:30 5.74 5.74 5.73 5.73 44.0K
10:45 5.72 5.72 5.72 5.72 53.0K
10:50 5.71 5.71 5.71 5.71 52.0K
11:10 5.72 5.72 5.72 5.72 6.0K
11:15 5.73 5.73 5.73 5.73 2.0K
11:20 5.74 5.74 5.73 5.73 66.0K
11:25 5.73 5.73 5.72 5.72 60.0K
11:40 5.72 5.73 5.72 5.73 30.0K
13:00 5.72 5.75 5.72 5.74 99.0K
13:20 5.73 5.75 5.73 5.75 5.0K
13:25 5.74 5.75 5.74 5.75 2.0K
13:30 5.74 5.74 5.74 5.74 17.0K
13:35 5.73 5.73 5.73 5.73 45.0K
14:20 5.72 5.73 5.72 5.72 33.0K
14:30 5.71 5.71 5.71 5.71 55.0K
14:40 5.72 5.72 5.72 5.72 11.0K
14:55 5.71 5.72 5.71 5.72 3.0K
15:00 5.71 5.71 5.71 5.71 11.0K
15:05 5.72 5.72 5.72 5.72 2.0K
15:10 5.71 5.71 5.71 5.71 9.0K
15:20 5.72 5.72 5.72 5.72 4.0K
15:30 5.72 5.73 5.72 5.73 127.0K
15:45 5.72 5.72 5.72 5.72 29.0K
15:50 5.73 5.73 5.73 5.73 18.0K
15:55 5.72 5.73 5.72 5.73 43.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-07 5.69 5.72 5.63 5.64 0.8M
2025-10-06 5.69 5.72 5.63 5.64 0.8M
2025-10-03 5.74 5.74 5.62 5.65 1.3M
2025-10-02 5.84 5.84 5.66 5.73 1.2M
2025-09-30 5.70 5.78 5.60 5.75 11.4M
2025-09-29 5.70 5.73 5.61 5.70 2.9M
2025-09-26 5.69 5.78 5.64 5.69 4.3M
2025-09-25 5.72 5.74 5.59 5.63 5.1M
2025-09-24 5.78 5.78 5.67 5.72 3.5M
2025-09-23 5.90 5.90 5.74 5.78 2.9M
2025-09-22 5.89 5.94 5.84 5.91 3.1M
2025-09-19 5.90 5.96 5.86 5.89 3.5M
2025-09-18 6.19 6.19 5.82 5.88 9.7M
2025-09-17 5.89 5.96 5.84 5.89 5.2M
2025-09-16 6.01 6.01 5.81 5.86 5.5M
2025-09-15 6.16 6.16 5.82 5.96 6.1M
2025-09-12 6.26 6.29 6.14 6.16 5.5M
2025-09-11 6.11 6.24 6.10 6.19 3.9M
2025-09-10 6.00 6.17 5.99 6.17 3.3M
2025-09-09 6.12 6.14 5.98 6.00 2.3M
2025-09-08 6.17 6.17 5.96 6.06 5.1M
2025-09-05 6.11 6.20 6.10 6.17 4.0M
2025-09-04 6.35 6.43 6.27 6.34 4.4M
2025-09-03 6.57 6.57 6.29 6.34 3.7M
2025-09-02 6.38 6.45 6.26 6.32 3.4M
2025-09-01 6.56 6.56 6.36 6.37 4.2M
2025-08-29 6.69 6.69 6.45 6.49 5.7M
2025-08-28 6.69 6.69 6.51 6.62 6.2M
2025-08-27 6.75 6.84 6.61 6.67 6.2M
2025-08-26 6.87 6.87 6.75 6.79 5.6M
2025-08-25 6.86 7.05 6.85 6.87 5.7M
2025-08-22 6.83 6.98 6.82 6.88 6.1M
2025-08-21 6.98 7.09 6.81 6.84 11.5M
2025-08-20 6.80 6.91 6.73 6.84 6.4M
2025-08-19 6.72 6.95 6.61 6.86 12.8M
2025-08-18 6.85 6.90 6.76 6.78 6.9M
2025-08-15 6.84 6.94 6.74 6.85 6.5M
2025-08-14 6.99 7.12 6.86 6.95 8.0M
2025-08-13 7.00 7.04 6.88 6.99 8.1M
2025-08-12 6.86 7.05 6.63 7.00 11.1M
2025-08-11 6.73 6.84 6.65 6.78 7.2M
2025-08-08 6.73 6.85 6.67 6.73 5.1M
2025-08-07 6.60 6.72 6.56 6.69 3.5M
2025-08-06 6.64 6.76 6.55 6.65 5.5M
2025-08-05 6.50 6.68 6.48 6.67 7.0M
2025-08-04 6.51 6.56 6.42 6.50 6.0M
2025-08-01 6.67 6.89 6.50 6.57 18.6M
2025-07-31 6.30 6.91 6.26 6.81 44.2M
2025-07-30 6.40 6.40 6.05 6.23 13.0M
2025-07-29 6.38 6.45 6.27 6.44 5.4M
2025-07-28 6.37 6.44 6.29 6.36 4.5M
2025-07-25 6.37 6.37 6.26 6.30 3.9M
2025-07-24 6.35 6.36 6.23 6.33 5.1M
2025-07-23 6.26 6.34 6.21 6.29 6.2M
2025-07-22 6.44 6.44 6.13 6.26 14.1M
2025-07-21 6.50 6.55 6.38 6.43 9.0M
2025-07-18 6.52 6.55 6.28 6.51 18.1M
2025-07-17 6.09 6.61 6.05 6.56 39.9M
2025-07-16 6.15 6.15 6.00 6.02 7.7M
2025-07-15 6.23 6.27 6.07 6.11 6.4M
2025-07-14 6.16 6.25 6.04 6.21 9.9M
2025-07-11 6.14 6.21 6.05 6.13 13.7M
2025-07-10 6.13 6.28 6.02 6.09 15.0M
2025-07-09 6.09 6.22 6.01 6.13 8.6M
2025-07-08 6.14 6.27 6.01 6.09 12.6M
2025-07-07 6.15 6.38 6.00 6.13 12.5M
2025-07-04 5.95 6.19 5.76 6.05 14.5M
2025-07-03 5.95 5.97 5.85 5.94 6.1M
2025-07-02 6.10 6.10 5.81 5.92 16.8M
2025-06-30 5.91 6.14 5.80 6.05 23.2M
2025-06-27 6.01 6.04 5.75 5.80 14.0M
2025-06-26 5.90 6.88 5.76 5.81 69.9M
2025-06-25 5.75 5.90 5.58 5.84 17.2M
2025-06-24 5.63 5.82 5.58 5.68 13.3M
2025-06-23 5.56 5.61 5.45 5.54 5.3M
2025-06-20 5.58 5.67 5.44 5.58 9.2M
2025-06-19 5.70 5.82 5.41 5.59 13.7M
2025-06-18 5.69 5.69 5.49 5.62 7.4M
2025-06-17 5.74 5.74 5.57 5.65 10.1M
2025-06-16 5.65 5.76 5.51 5.62 18.2M
2025-06-13 5.63 5.76 5.42 5.45 12.4M
2025-06-12 5.41 5.83 5.38 5.63 26.8M
2025-06-11 5.46 5.60 5.25 5.38 16.4M
2025-06-10 5.50 5.57 5.35 5.43 11.9M
2025-06-09 5.48 5.60 5.38 5.49 21.0M
2025-06-06 5.40 5.51 5.17 5.36 19.5M
2025-06-05 5.31 5.53 5.27 5.38 26.0M
2025-06-04 5.14 5.37 5.00 5.23 21.7M
2025-06-03 4.73 5.32 4.68 5.14 33.5M
2025-06-02 4.72 4.72 4.35 4.60 2.0M
2025-05-30 4.90 5.03 4.71 4.78 9.4M
2025-05-29 4.79 5.01 4.71 4.80 6.3M
2025-05-28 4.83 4.83 4.74 4.77 0.7M
2025-05-27 4.83 4.83 4.78 4.82 0.3M
2025-05-26 4.85 4.85 4.74 4.76 0.7M
2025-05-23 4.91 4.91 4.82 4.83 0.9M
2025-05-22 4.88 4.98 4.88 4.91 0.6M
2025-05-21 4.90 4.93 4.83 4.88 1.2M
2025-05-20 4.92 4.96 4.91 4.94 0.7M
2025-05-19 4.93 4.96 4.89 4.94 0.6M
2025-05-16 4.90 4.95 4.87 4.93 0.4M
2025-05-15 5.00 5.00 4.89 4.94 0.9M
2025-05-14 4.92 4.99 4.92 4.98 0.7M
2025-05-13 4.95 4.99 4.93 4.93 0.9M
2025-05-12 4.82 4.95 4.81 4.94 1.7M
2025-05-09 4.82 4.83 4.73 4.83 0.7M
2025-05-08 4.79 4.82 4.75 4.79 1.1M
2025-05-07 4.80 4.86 4.76 4.79 1.0M
2025-05-06 4.72 4.80 4.67 4.80 1.3M
2025-05-02 4.66 4.72 4.65 4.72 0.4M
2025-04-30 4.70 4.73 4.63 4.67 1.2M
2025-04-29 4.72 4.72 4.62 4.67 0.6M
2025-04-28 4.69 4.71 4.62 4.67 1.4M
2025-04-25 4.69 4.73 4.64 4.66 1.7M
2025-04-24 4.70 4.74 4.61 4.70 2.4M
2025-04-23 4.58 4.71 4.58 4.69 3.5M
2025-04-22 4.43 4.78 4.43 4.60 5.7M
2025-04-17 4.35 4.42 4.32 4.40 1.1M
2025-04-16 4.43 4.43 4.33 4.38 1.4M
2025-04-15 4.40 4.46 4.36 4.41 1.0M
2025-04-14 4.32 4.40 4.32 4.35 1.5M
2025-04-11 4.32 4.32 4.19 4.28 1.1M
2025-04-10 4.25 4.36 4.23 4.32 2.5M
2025-04-09 4.20 4.20 3.98 4.18 3.7M
2025-04-08 4.23 4.32 4.10 4.22 2.6M
2025-04-07 4.53 4.53 4.23 4.23 4.9M
2025-04-03 4.85 4.93 4.82 4.85 1.1M
2025-04-02 4.90 4.95 4.86 4.88 0.7M
2025-04-01 4.93 4.94 4.85 4.92 0.8M
2025-03-31 4.90 4.92 4.82 4.84 0.8M
2025-03-28 4.88 4.93 4.87 4.90 0.7M
2025-03-27 4.87 4.96 4.86 4.87 0.8M
2025-03-26 4.97 4.97 4.87 4.87 1.2M
2025-03-25 4.97 4.97 4.89 4.90 0.7M
2025-03-24 4.93 5.01 4.86 4.93 1.4M
2025-03-21 5.03 5.09 4.80 5.03 3.9M
2025-03-20 5.17 5.22 5.10 5.10 0.6M
2025-03-19 5.22 5.30 5.20 5.23 0.7M
2025-03-18 5.18 5.31 5.16 5.27 1.5M
2025-03-17 5.18 5.25 5.18 5.24 1.4M
2025-03-14 5.25 5.26 5.15 5.18 2.8M
2025-03-13 5.20 5.32 5.10 5.25 1.4M
2025-03-12 5.21 5.39 5.20 5.29 1.6M
2025-03-11 5.10 5.22 5.07 5.22 1.7M
2025-03-10 5.02 5.17 5.02 5.12 0.6M
2025-03-07 5.10 5.17 5.07 5.08 0.7M
2025-03-06 5.06 5.17 5.03 5.14 1.8M
2025-03-05 4.89 5.01 4.88 5.00 1.6M
2025-03-04 4.96 4.96 4.84 4.89 1.0M
2025-03-03 4.86 5.02 4.86 4.96 1.7M
2025-02-28 5.00 5.07 4.85 4.86 1.8M
2025-02-27 5.07 5.20 5.02 5.07 0.9M
2025-02-26 5.20 5.26 5.09 5.13 1.4M
2025-02-25 5.29 5.29 5.02 5.02 0.7M
2025-02-24 5.44 5.44 5.24 5.29 0.8M
2025-02-21 5.14 5.30 5.14 5.30 1.5M
2025-02-20 5.16 5.23 5.12 5.14 0.6M
2025-02-19 5.22 5.25 5.16 5.22 1.1M
2025-02-18 5.16 5.22 5.07 5.22 1.2M
2025-02-17 5.00 5.11 4.97 5.11 2.0M
2025-02-14 4.84 4.95 4.84 4.92 0.6M
2025-02-13 5.03 5.03 4.84 4.84 0.9M
2025-02-12 4.96 5.02 4.95 5.00 0.5M
2025-02-11 4.96 4.99 4.93 4.96 0.5M
2025-02-10 4.91 4.99 4.91 4.93 0.8M
2025-02-07 4.95 5.02 4.93 4.95 0.9M
2025-02-06 4.88 4.95 4.81 4.95 0.9M
2025-02-05 4.76 4.88 4.76 4.87 0.5M
2025-02-04 4.77 4.82 4.76 4.78 0.4M
2025-02-03 4.76 4.85 4.69 4.77 0.7M
2025-01-28 4.89 4.89 4.72 4.79 0.2M
2025-01-27 4.85 4.90 4.80 4.90 0.7M
2025-01-24 4.85 4.85 4.77 4.83 0.5M
2025-01-23 4.80 4.85 4.72 4.76 1.1M
2025-01-22 4.82 4.90 4.75 4.80 1.7M
2025-01-21 4.90 4.92 4.86 4.86 0.3M
2025-01-20 4.82 4.92 4.82 4.86 0.3M
2025-01-17 4.93 4.93 4.84 4.89 0.5M
2025-01-16 4.89 4.93 4.85 4.90 0.6M
2025-01-15 4.92 4.93 4.84 4.89 0.5M
2025-01-14 4.80 4.93 4.75 4.92 0.6M
2025-01-13 4.80 4.80 4.72 4.77 0.5M
2025-01-10 4.81 4.90 4.81 4.87 0.6M
2025-01-09 4.80 4.82 4.73 4.81 0.5M
2025-01-08 4.90 4.90 4.73 4.75 1.0M
2025-01-07 4.89 4.95 4.86 4.92 0.5M
2025-01-06 4.87 4.97 4.87 4.92 1.0M
2025-01-03 4.76 4.89 4.64 4.86 2.3M
2025-01-02 4.94 5.00 4.41 4.75 4.6M