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
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
2024-12-31 5.36 5.43 5.32 5.37 0.3M
2024-12-30 5.16 5.41 5.12 5.38 2.1M
2024-12-27 5.05 5.21 5.05 5.19 1.6M
2024-12-24 5.04 5.12 5.04 5.11 0.5M
2024-12-23 5.00 5.15 5.00 5.09 0.8M
2024-12-20 4.97 5.08 4.97 5.07 1.4M
2024-12-19 5.10 5.12 4.99 5.00 2.6M
2024-12-18 5.10 5.16 5.09 5.13 1.0M
2024-12-17 5.10 5.16 5.02 5.10 1.7M
2024-12-16 5.15 5.20 5.12 5.14 0.7M
2024-12-13 5.10 5.17 5.03 5.15 1.5M
2024-12-12 5.30 5.38 5.05 5.10 2.2M
2024-12-11 5.19 5.35 5.19 5.29 0.8M
2024-12-10 5.30 5.38 5.19 5.20 1.1M
2024-12-09 5.20 5.33 5.20 5.25 0.7M
2024-12-06 5.42 5.45 5.31 5.31 0.8M
2024-12-05 5.30 5.45 5.30 5.40 1.7M
2024-12-04 5.28 5.37 5.18 5.27 0.9M
2024-12-03 5.34 5.40 5.25 5.35 0.7M
2024-12-02 5.20 5.38 5.20 5.35 0.8M
2024-11-29 5.10 5.32 5.10 5.18 1.1M
2024-11-28 5.00 5.13 4.97 5.11 0.5M
2024-11-27 4.95 5.06 4.91 5.01 0.8M
2024-11-26 4.93 4.97 4.89 4.95 0.4M
2024-11-25 4.90 4.96 4.90 4.93 1.4M
2024-11-22 4.99 5.00 4.82 4.86 0.7M
2024-11-21 4.88 5.00 4.88 4.95 0.9M
2024-11-20 4.86 4.98 4.84 4.92 0.6M
2024-11-19 4.95 4.99 4.85 4.86 0.4M
2024-11-18 4.99 5.00 4.84 4.85 0.3M
2024-11-15 5.01 5.05 4.98 4.99 0.7M
2024-11-14 5.10 5.13 5.03 5.03 0.6M
2024-11-13 5.11 5.16 5.07 5.10 0.4M
2024-11-12 5.20 5.25 5.13 5.13 0.4M
2024-11-11 5.18 5.24 5.16 5.17 0.2M
2024-11-08 5.22 5.30 5.16 5.20 0.4M
2024-11-07 5.12 5.22 5.08 5.22 0.5M
2024-11-06 5.20 5.21 5.08 5.12 0.6M
2024-11-05 5.16 5.23 5.15 5.18 0.2M
2024-11-04 5.14 5.22 5.14 5.16 0.2M
2024-11-01 5.15 5.26 5.15 5.16 0.4M
2024-10-31 5.25 5.26 5.10 5.16 0.7M
2024-10-30 5.15 5.21 5.09 5.15 0.4M
2024-10-29 5.25 5.26 5.15 5.16 0.5M
2024-10-28 5.15 5.26 5.10 5.26 0.7M
2024-10-25 5.14 5.22 5.14 5.17 0.3M
2024-10-24 5.39 5.39 5.15 5.15 0.6M
2024-10-23 5.38 5.38 5.30 5.32 0.6M
2024-10-22 5.35 5.47 5.32 5.37 0.5M
2024-10-21 5.41 5.47 5.35 5.37 0.6M
2024-10-18 5.20 5.41 5.20 5.41 0.4M
2024-10-17 5.35 5.42 5.30 5.30 0.4M
2024-10-16 5.02 5.40 5.02 5.35 0.5M
2024-10-15 5.50 5.62 5.40 5.43 2.1M
2024-10-14 5.40 5.50 5.27 5.45 1.6M
2024-10-10 5.29 5.53 5.26 5.42 1.4M
2024-10-09 5.41 5.49 5.14 5.34 1.0M
2024-10-08 5.58 5.58 5.20 5.34 1.6M
2024-10-07 5.33 5.59 5.33 5.57 1.2M
2024-10-04 5.30 5.32 5.23 5.30 0.7M
2024-10-03 5.30 5.35 5.10 5.29 1.2M
2024-10-02 5.20 5.32 5.12 5.30 1.0M
2024-09-30 5.08 5.40 5.08 5.20 1.6M
2024-09-27 4.94 5.07 4.92 5.06 1.7M
2024-09-26 4.87 4.94 4.86 4.92 0.8M
2024-09-25 4.91 4.91 4.82 4.86 0.8M
2024-09-24 4.80 4.87 4.80 4.85 0.8M
2024-09-23 4.58 4.78 4.52 4.78 1.1M
2024-09-20 4.67 4.68 4.56 4.66 1.4M
2024-09-19 4.67 4.71 4.58 4.67 0.7M
2024-09-17 4.52 4.72 4.52 4.66 0.9M
2024-09-16 4.58 4.64 4.57 4.61 0.4M
2024-09-13 4.63 4.63 4.54 4.55 0.4M
2024-09-12 4.46 4.53 4.46 4.53 0.4M
2024-09-11 4.44 4.50 4.41 4.46 0.6M
2024-09-10 4.50 4.50 4.38 4.44 0.6M
2024-09-09 4.51 4.52 4.33 4.45 1.3M
2024-09-05 4.55 4.62 4.54 4.60 1.6M
2024-09-04 4.58 4.61 4.51 4.60 0.6M
2024-09-03 4.58 4.61 4.57 4.60 0.4M
2024-09-02 4.58 4.59 4.52 4.57 0.4M
2024-08-30 4.56 4.59 4.51 4.53 1.5M
2024-08-29 4.52 4.56 4.48 4.53 0.7M
2024-08-28 4.56 4.56 4.48 4.51 0.5M
2024-08-27 4.55 4.56 4.50 4.56 1.1M
2024-08-26 4.43 4.56 4.43 4.53 0.9M
2024-08-23 4.44 4.47 4.39 4.44 0.7M
2024-08-22 4.50 4.61 4.37 4.44 2.3M
2024-08-21 4.30 4.51 4.30 4.48 2.4M
2024-08-20 4.22 4.27 4.21 4.27 0.7M
2024-08-19 4.26 4.26 4.21 4.22 0.8M
2024-08-16 4.15 4.27 4.15 4.24 1.0M
2024-08-15 4.10 4.18 4.10 4.14 0.9M
2024-08-14 4.20 4.25 4.11 4.13 1.0M
2024-08-13 4.26 4.29 4.16 4.26 1.1M
2024-08-12 4.14 4.26 4.13 4.24 0.7M
2024-08-09 4.15 4.17 4.12 4.14 0.2M
2024-08-08 4.17 4.17 4.06 4.11 0.2M
2024-08-07 4.13 4.20 4.07 4.18 0.6M
2024-08-06 4.05 4.15 4.01 4.11 1.3M
2024-08-05 4.23 4.23 3.97 4.03 1.5M
2024-08-02 4.32 4.32 4.11 4.17 1.0M
2024-08-01 4.38 4.40 4.29 4.30 1.0M
2024-07-31 4.30 4.44 4.30 4.38 1.0M
2024-07-30 4.38 4.40 4.26 4.30 1.1M
2024-07-29 4.40 4.43 4.33 4.38 0.6M
2024-07-26 4.51 4.51 4.37 4.40 0.9M
2024-07-25 4.56 4.57 4.48 4.51 0.6M
2024-07-24 4.57 4.68 4.57 4.57 0.7M
2024-07-23 4.68 4.68 4.57 4.57 1.0M
2024-07-22 4.50 4.68 4.50 4.60 0.5M
2024-07-19 4.63 4.65 4.57 4.60 2.3M
2024-07-18 4.60 4.67 4.54 4.62 0.7M
2024-07-17 4.80 4.80 4.55 4.55 0.8M
2024-07-16 4.75 4.81 4.68 4.80 0.6M
2024-07-15 4.85 4.92 4.79 4.82 1.0M
2024-07-12 4.71 4.85 4.71 4.79 0.5M
2024-07-11 4.85 4.93 4.74 4.76 0.7M
2024-07-10 4.88 4.91 4.78 4.84 1.7M
2024-07-09 4.87 4.91 4.80 4.85 1.4M
2024-07-08 4.85 4.87 4.73 4.87 1.1M
2024-07-05 4.99 4.99 4.77 4.77 1.9M
2024-07-04 4.92 5.01 4.90 4.95 3.2M
2024-07-03 4.97 5.02 4.77 4.82 2.7M
2024-07-02 5.00 5.69 4.41 5.00 15.9M
2024-06-28 5.87 5.88 5.84 5.86 0.8M
2024-06-27 5.88 5.88 5.83 5.84 0.3M
2024-06-26 5.90 5.92 5.87 5.88 0.3M
2024-06-25 5.80 5.91 5.80 5.90 0.3M
2024-06-24 5.90 5.92 5.77 5.80 0.7M
2024-06-21 5.96 5.99 5.88 5.90 1.3M
2024-06-20 5.91 5.96 5.85 5.86 0.3M
2024-06-19 5.80 5.91 5.80 5.91 0.4M
2024-06-18 5.74 5.85 5.73 5.82 0.5M
2024-06-17 5.78 5.79 5.74 5.78 0.1M
2024-06-14 5.88 5.89 5.70 5.76 0.4M
2024-06-13 5.75 5.88 5.73 5.87 0.2M
2024-06-12 5.90 5.91 5.73 5.75 0.4M
2024-06-11 5.89 5.89 5.66 5.85 0.8M
2024-06-07 5.95 5.95 5.89 5.91 0.2M
2024-06-06 5.91 5.99 5.91 5.93 0.6M
2024-06-05 5.99 6.01 5.88 5.90 0.8M
2024-06-04 5.92 5.98 5.91 5.98 0.5M
2024-06-03 6.20 6.20 5.88 5.90 1.7M
2024-05-31 6.20 6.26 6.20 6.23 0.9M
2024-05-30 6.18 6.20 6.13 6.19 0.2M
2024-05-29 6.25 6.25 6.16 6.18 0.3M
2024-05-28 6.29 6.32 6.25 6.25 0.4M
2024-05-27 6.40 6.40 6.19 6.26 0.4M
2024-05-24 6.37 6.40 6.28 6.31 0.6M
2024-05-23 6.40 6.40 6.32 6.36 0.4M
2024-05-22 6.31 6.42 6.31 6.41 0.5M
2024-05-21 6.39 6.39 6.29 6.30 0.5M
2024-05-20 6.28 6.43 6.22 6.41 0.5M
2024-05-17 6.49 6.51 6.31 6.36 1.6M
2024-05-16 6.65 6.67 6.49 6.49 0.8M
2024-05-14 6.65 6.65 6.60 6.63 0.2M
2024-05-13 6.58 6.65 6.56 6.64 0.5M
2024-05-10 6.50 6.59 6.49 6.56 0.6M
2024-05-09 6.65 6.65 6.58 6.60 0.3M
2024-05-08 6.58 6.67 6.57 6.60 0.2M
2024-05-07 6.63 6.67 6.56 6.65 0.3M
2024-05-06 6.70 6.70 6.45 6.53 0.6M
2024-05-03 6.94 6.94 6.62 6.64 1.3M
2024-05-02 6.60 6.64 6.52 6.54 1.0M
2024-04-30 6.59 6.59 6.52 6.56 0.4M
2024-04-29 6.50 6.59 6.49 6.51 0.6M
2024-04-26 6.50 6.55 6.48 6.50 0.7M
2024-04-25 6.55 6.59 6.47 6.49 0.6M
2024-04-24 6.40 6.55 6.39 6.51 0.7M
2024-04-23 6.31 6.41 6.29 6.40 1.4M
2024-04-22 6.29 6.38 6.29 6.35 0.5M
2024-04-19 6.35 6.35 6.28 6.32 0.5M
2024-04-18 6.35 6.40 6.29 6.35 0.5M
2024-04-17 6.30 6.55 6.29 6.44 1.1M
2024-04-16 6.35 6.38 6.29 6.36 0.6M
2024-04-15 6.41 6.42 6.34 6.36 0.5M
2024-04-12 6.42 6.54 6.40 6.41 0.7M
2024-04-11 6.37 6.42 6.27 6.37 0.6M
2024-04-10 6.35 6.40 6.27 6.37 0.9M
2024-04-09 6.19 6.27 6.19 6.26 0.4M
2024-04-08 6.33 6.33 6.19 6.22 0.6M
2024-04-05 6.35 6.35 6.22 6.24 0.5M
2024-04-03 6.29 6.35 6.27 6.32 0.7M
2024-04-02 6.20 6.30 6.20 6.26 0.5M
2024-03-28 6.15 6.20 6.10 6.17 1.4M
2024-03-27 6.09 6.13 6.07 6.07 1.0M
2024-03-26 6.09 6.12 6.05 6.07 0.7M
2024-03-25 6.16 6.16 6.08 6.08 0.4M
2024-03-22 6.20 6.23 6.02 6.10 0.9M
2024-03-21 6.01 6.29 6.01 6.25 1.7M
2024-03-20 5.92 6.08 5.92 6.00 1.3M
2024-03-19 6.05 6.06 5.96 6.03 0.6M
2024-03-18 5.96 6.07 5.96 6.05 0.8M
2024-03-15 6.10 6.10 5.96 6.01 0.7M
2024-03-14 6.03 6.09 5.99 6.03 0.6M
2024-03-13 5.99 6.08 5.98 5.99 0.6M
2024-03-12 5.83 6.00 5.83 5.98 0.8M
2024-03-11 5.73 5.88 5.70 5.83 0.9M
2024-03-08 5.99 6.02 5.73 5.80 1.8M
2024-03-07 6.00 6.03 5.92 5.99 0.3M
2024-03-06 6.00 6.01 5.91 6.00 0.3M
2024-03-05 6.06 6.09 5.98 5.98 0.4M
2024-03-04 6.08 6.12 6.04 6.06 0.5M
2024-03-01 6.09 6.11 6.02 6.05 2.9M
2024-02-29 6.00 6.07 6.00 6.06 0.8M
2024-02-28 5.91 6.05 5.90 5.96 1.1M
2024-02-27 5.91 5.95 5.85 5.94 0.5M
2024-02-26 5.90 5.98 5.86 5.91 0.4M
2024-02-23 5.91 6.00 5.91 5.94 0.6M
2024-02-22 5.90 5.95 5.88 5.92 1.2M
2024-02-21 5.84 5.92 5.84 5.89 0.6M
2024-02-20 5.90 5.91 5.77 5.84 1.0M
2024-02-19 5.86 5.95 5.84 5.92 1.0M
2024-02-16 5.95 6.01 5.91 5.95 0.5M
2024-02-15 5.85 5.94 5.80 5.89 0.2M
2024-02-14 5.86 5.94 5.70 5.90 0.5M
2024-02-09 5.82 5.89 5.75 5.87 0.2M
2024-02-08 5.72 5.83 5.72 5.80 0.4M
2024-02-07 5.60 5.75 5.59 5.68 0.3M
2024-02-06 5.29 5.60 5.29 5.52 0.5M
2024-02-05 5.36 5.43 5.29 5.36 0.4M
2024-02-02 5.46 5.54 5.36 5.36 2.6M
2024-02-01 5.48 5.62 5.42 5.47 0.5M
2024-01-31 5.61 5.71 5.47 5.47 0.9M
2024-01-30 5.75 5.84 5.62 5.62 1.8M
2024-01-29 5.89 5.89 5.71 5.71 0.9M
2024-01-26 5.88 5.92 5.82 5.83 0.9M
2024-01-25 5.84 5.95 5.81 5.89 0.9M
2024-01-24 5.87 5.95 5.80 5.84 2.2M
2024-01-23 5.70 5.89 5.67 5.86 0.2M
2024-01-22 5.74 5.82 5.66 5.71 0.4M
2024-01-19 5.74 5.78 5.70 5.74 0.6M
2024-01-18 5.60 5.74 5.60 5.73 0.2M
2024-01-17 5.91 5.91 5.62 5.64 0.7M
2024-01-16 5.95 5.95 5.83 5.83 0.4M
2024-01-15 5.88 5.94 5.84 5.88 0.2M
2024-01-12 5.97 5.97 5.86 5.95 0.2M
2024-01-11 5.88 5.99 5.88 5.99 0.3M
2024-01-10 5.92 5.92 5.86 5.88 0.2M
2024-01-09 5.80 5.92 5.80 5.89 0.3M
2024-01-08 5.85 5.88 5.81 5.82 0.5M
2024-01-05 5.90 5.90 5.83 5.87 0.3M
2024-01-04 5.88 5.91 5.84 5.91 0.1M
2024-01-03 5.96 5.97 5.83 5.88 0.4M
2024-01-02 6.05 6.07 5.96 5.97 0.4M