普乐师集团

2486
🏛️ 香港 →
7.98
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 5.10 5.10 4.55 4.88 0.3M
2023-12-28 5.05 5.17 5.05 5.05 0.2M
2023-12-27 5.09 5.19 4.92 5.00 0.2M
2023-12-22 4.99 5.16 4.90 5.09 0.3M
2023-12-21 5.19 5.19 4.94 5.04 0.4M
2023-12-20 5.15 5.24 5.15 5.14 0.4M
2023-12-19 4.78 5.23 4.78 5.09 0.5M
2023-12-18 5.09 5.09 4.85 5.04 0.4M
2023-12-15 5.20 5.41 4.97 5.06 0.8M
2023-12-14 5.14 5.36 4.95 5.00 0.4M
2023-12-13 5.08 5.47 4.85 4.99 0.5M
2023-12-12 5.27 5.40 5.18 5.19 0.4M
2023-12-11 4.97 5.49 4.89 5.22 0.6M
2023-12-08 5.00 5.10 4.76 4.94 0.5M
2023-12-07 5.65 5.79 5.00 5.14 0.5M
2023-12-06 4.58 5.74 4.54 5.52 1.1M
2023-12-05 5.27 5.42 4.58 4.69 0.4M
2023-12-04 5.24 5.49 5.01 5.22 0.4M
2023-12-01 5.63 5.69 5.10 5.25 0.6M
2023-11-30 5.59 5.59 5.49 5.59 0.5M
2023-11-29 5.64 5.64 5.40 5.60 0.4M
2023-11-28 5.57 5.68 5.47 5.60 0.4M
2023-11-27 5.60 5.60 5.44 5.56 0.4M
2023-11-24 5.58 5.69 5.44 5.61 0.4M
2023-11-23 5.39 5.76 5.32 5.69 0.4M
2023-11-22 5.99 6.00 5.29 5.37 1.0M
2023-11-21 6.25 6.39 5.93 6.00 0.4M
2023-11-20 6.60 6.60 6.25 6.44 0.3M
2023-11-17 6.33 6.65 5.60 6.54 2.5M
2023-11-16 6.36 6.58 6.25 6.33 3.1M
2023-11-15 6.50 6.50 6.06 6.36 1.8M
2023-11-14 6.31 6.46 5.99 6.45 0.7M
2023-11-13 5.99 6.26 5.67 6.26 0.6M
2023-11-10 6.05 6.22 5.50 6.00 0.3M
2023-11-09 6.05 6.15 5.60 6.00 0.3M
2023-11-08 6.00 6.00 5.79 6.00 0.3M
2023-11-07 6.00 6.00 5.75 5.95 0.3M
2023-11-06 5.87 5.87 5.72 5.82 0.4M
2023-11-03 5.87 5.87 5.49 5.76 0.3M
2023-11-02 5.96 5.96 5.52 5.81 0.3M
2023-11-01 5.70 5.86 5.46 5.81 0.3M
2023-10-31 5.37 5.66 5.12 5.65 0.4M
2023-10-30 5.70 5.70 5.24 5.38 0.3M
2023-10-27 5.09 5.58 5.09 5.55 0.4M
2023-10-26 4.99 5.26 4.90 5.09 0.4M
2023-10-25 5.50 5.60 4.98 5.00 0.3M
2023-10-24 6.00 6.00 5.43 5.51 0.8M
2023-10-20 6.00 6.00 5.51 6.00 1.0M
2023-10-19 5.46 6.00 5.46 6.00 1.2M
2023-10-18 4.96 5.46 4.73 5.46 1.1M
2023-10-17 5.26 5.26 4.82 4.96 0.6M
2023-10-16 5.64 5.64 5.12 5.36 0.6M
2023-10-13 6.59 6.59 5.76 5.96 0.6M
2023-10-12 6.21 6.65 5.76 6.60 0.9M
2023-10-11 6.25 6.55 5.99 6.21 0.5M
2023-10-10 6.36 6.69 5.95 6.17 0.4M
2023-10-09 6.56 6.56 6.20 6.33 0.2M
2023-10-06 7.34 7.42 6.21 6.57 0.6M
2023-10-05 6.90 9.53 6.80 7.35 0.6M
2023-10-04 6.95 7.25 6.61 6.93 0.4M
2023-10-03 7.25 7.37 6.65 6.87 0.3M
2023-09-29 6.77 7.74 6.77 7.42 0.4M
2023-09-28 5.71 6.84 5.71 6.72 0.4M
2023-09-27 6.68 6.68 5.86 6.33 0.4M
2023-09-26 7.20 7.55 6.20 6.63 0.4M
2023-09-25 6.67 7.44 6.29 7.30 0.4M
2023-09-22 6.45 6.74 6.13 6.74 0.4M
2023-09-21 6.15 6.54 5.97 6.45 0.4M
2023-09-20 5.66 5.92 5.51 5.91 0.4M
2023-09-19 6.35 6.55 5.56 5.59 0.4M
2023-09-18 6.05 6.45 5.59 6.21 0.4M
2023-09-15 5.91 6.11 5.82 5.88 0.4M
2023-09-14 6.43 6.44 5.91 5.91 0.5M
2023-09-13 6.65 7.84 6.12 6.43 0.4M
2023-09-12 6.25 7.17 5.77 6.65 0.4M
2023-09-11 6.65 6.65 5.99 6.18 0.4M
2023-09-07 7.64 8.14 6.72 6.72 5.4M
2023-09-06 7.70 8.44 6.75 7.64 4.6M
2023-09-05 6.38 7.95 6.35 7.68 1.5M
2023-09-04 5.25 6.95 5.22 6.39 1.5M
2023-08-31 5.46 5.46 5.10 5.26 0.6M
2023-08-30 5.20 5.30 5.05 5.26 0.5M
2023-08-29 5.26 5.44 5.02 5.24 0.5M
2023-08-28 5.83 6.22 5.26 5.26 0.5M
2023-08-25 5.66 6.06 5.43 5.83 0.5M
2023-08-24 5.27 5.89 5.23 5.54 0.6M
2023-08-23 4.92 5.26 4.83 5.26 0.5M
2023-08-22 5.26 5.26 4.64 4.95 0.6M
2023-08-21 5.13 5.26 4.37 5.26 0.6M
2023-08-18 4.90 5.13 4.84 4.95 0.2M
2023-08-17 5.16 5.16 4.85 4.85 0.3M
2023-08-16 5.16 5.26 5.00 5.26 0.3M
2023-08-15 5.21 5.26 5.10 5.26 0.2M
2023-08-14 5.11 5.30 5.07 5.26 0.3M
2023-08-11 5.24 5.27 5.08 5.26 0.2M
2023-08-10 5.30 5.46 5.02 5.27 0.3M
2023-08-09 5.31 5.32 5.16 5.24 0.2M
2023-08-08 5.29 5.34 5.06 5.30 0.3M
2023-08-07 5.29 5.43 4.93 5.30 0.3M
2023-08-04 5.35 5.43 5.15 5.29 0.2M
2023-08-03 5.36 5.56 5.35 5.36 0.2M
2023-08-02 5.52 5.54 5.36 5.44 0.2M
2023-08-01 5.62 5.62 5.39 5.53 0.2M
2023-07-31 5.97 6.21 5.52 5.54 0.5M
2023-07-28 6.21 6.45 5.77 5.97 2.8M
2023-07-27 6.25 6.25 5.81 6.21 0.4M
2023-07-26 5.98 6.21 5.66 6.03 0.3M
2023-07-25 5.56 5.84 5.40 5.84 0.4M
2023-07-24 5.47 5.60 5.32 5.50 0.3M
2023-07-21 5.55 5.70 5.31 5.47 0.3M
2023-07-20 5.30 5.56 5.30 5.49 0.3M
2023-07-19 5.29 5.29 5.06 5.24 0.3M
2023-07-18 5.31 5.40 5.08 5.28 0.3M
2023-07-14 5.34 5.45 5.22 5.32 0.3M
2023-07-13 5.48 5.50 5.25 5.35 0.3M
2023-07-12 5.49 5.49 5.26 5.36 0.3M
2023-07-11 5.56 5.56 5.22 5.45 0.3M
2023-07-10 5.37 5.52 5.16 5.46 0.3M
2023-07-07 5.55 5.76 5.21 5.37 0.4M
2023-07-06 5.48 5.57 5.21 5.32 0.2M
2023-07-05 5.47 5.49 5.26 5.33 0.1M
2023-07-04 5.63 5.63 5.34 5.57 0.2M
2023-07-03 5.77 5.81 5.30 5.56 0.4M
2023-06-30 6.01 6.23 5.72 5.85 0.4M
2023-06-29 5.62 6.25 5.51 6.18 0.4M
2023-06-28 5.36 5.73 5.21 5.62 0.3M
2023-06-27 5.35 5.45 5.22 5.36 0.3M
2023-06-26 5.74 5.79 5.27 5.35 0.3M
2023-06-23 5.64 5.74 5.60 5.74 0.2M
2023-06-21 6.00 6.00 5.46 5.66 0.2M
2023-06-20 5.96 5.96 5.68 5.78 0.2M
2023-06-19 5.55 5.92 5.55 5.83 0.2M
2023-06-16 5.58 5.65 5.29 5.56 0.3M
2023-06-15 5.46 5.46 5.31 5.43 0.3M
2023-06-14 5.60 5.78 5.26 5.46 0.3M
2023-06-13 5.85 5.85 5.32 5.60 0.3M
2023-06-12 6.06 6.06 5.48 5.93 0.3M
2023-06-09 6.24 6.24 5.47 5.81 0.3M
2023-06-08 6.64 6.64 5.64 6.13 0.3M
2023-06-07 6.25 6.40 5.79 6.16 0.3M
2023-06-06 5.88 6.89 5.88 6.25 0.4M
2023-06-05 5.45 6.16 5.25 5.85 0.2M
2023-06-02 5.74 5.74 5.28 5.46 0.1M
2023-06-01 5.23 5.54 5.05 5.27 0.1M
2023-05-31 5.56 5.56 4.67 5.23 0.3M
2023-05-30 5.50 5.85 5.23 5.56 0.2M
2023-05-29 6.10 6.10 5.19 5.50 0.2M
2023-05-25 6.40 6.40 5.79 6.11 0.1M
2023-05-24 6.77 6.95 6.09 6.42 0.3M
2023-05-23 6.89 6.89 6.51 6.78 0.0M
2023-05-22 6.95 7.15 6.10 6.89 0.1M
2023-05-19 7.45 7.45 6.95 7.15 0.0M
2023-05-18 7.44 7.90 7.17 7.45 0.0M
2023-05-17 6.08 7.37 6.08 7.28 0.1M
2023-05-16 7.59 7.59 7.08 7.08 0.1M
2023-05-15 8.27 8.52 7.45 7.66 0.2M
2023-05-12 7.38 8.49 7.38 8.27 1.9M
2023-05-11 10.32 10.32 6.75 7.93 7.3M