伟禄集团

1196
🏛️ 香港 →
12.02
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
09:30 12.38 12.48 12.28 12.28 488.0K
09:35 12.35 12.35 12.35 12.35 2.0K
09:40 12.42 12.42 12.33 12.33 10.0K
09:45 12.32 12.32 12.32 12.32 4.0K
09:55 12.37 12.40 12.37 12.39 78.0K
10:00 12.41 12.41 12.31 12.31 400.0K
10:05 12.34 12.38 12.27 12.37 118.0K
10:10 12.38 12.42 12.28 12.32 74.0K
10:15 12.39 12.42 12.39 12.42 8.0K
10:20 12.43 12.43 12.34 12.40 10.0K
10:25 12.33 12.41 12.32 12.32 90.0K
10:30 12.39 12.40 12.20 12.20 312.0K
10:35 12.08 12.16 12.08 12.16 12.0K
10:40 12.17 12.17 12.17 12.17 4.0K
10:45 12.19 12.21 12.19 12.21 6.0K
11:00 12.21 12.22 12.20 12.20 38.0K
11:05 12.17 12.17 12.15 12.15 130.0K
11:10 12.13 12.13 12.13 12.13 6.0K
11:15 12.19 12.21 12.19 12.21 38.0K
11:20 12.17 12.27 12.17 12.19 32.0K
11:25 12.18 12.18 12.17 12.18 12.0K
11:30 12.18 12.20 12.17 12.18 46.0K
11:35 12.17 12.17 12.17 12.17 2.0K
11:40 12.18 12.21 12.17 12.20 52.0K
11:45 12.21 12.24 12.17 12.20 102.0K
11:50 12.23 12.23 12.20 12.20 24.0K
13:00 12.19 12.19 12.19 12.19 4.0K
13:20 12.20 12.20 12.20 12.20 2.0K
13:30 12.22 12.22 12.20 12.20 10.0K
13:45 12.21 12.21 12.21 12.21 0.0K
13:50 12.23 12.23 12.23 12.23 14.0K
13:55 12.24 12.25 12.24 12.25 12.0K
14:00 12.26 12.26 12.25 12.25 16.0K
14:05 12.24 12.24 12.23 12.23 8.0K
14:15 12.25 12.25 12.25 12.25 4.0K
14:25 12.23 12.23 12.23 12.23 6.0K
14:35 12.25 12.25 12.24 12.24 12.0K
14:40 12.25 12.25 12.25 12.25 14.0K
14:50 12.26 12.37 12.26 12.37 122.0K
14:55 12.40 12.40 12.40 12.40 74.0K
15:00 12.43 12.43 12.37 12.40 152.0K
15:05 12.39 12.39 12.39 12.39 0.0K
15:10 12.38 12.41 12.37 12.39 52.0K
15:15 12.38 12.38 12.35 12.35 16.0K
15:20 12.34 12.34 12.29 12.33 66.0K
15:30 12.29 12.33 12.29 12.33 10.0K
15:35 12.34 12.36 12.34 12.36 30.0K
15:40 12.35 12.35 12.29 12.29 4.0K
15:50 12.33 12.33 12.33 12.33 14.0K
15:55 12.38 12.38 12.38 12.38 18.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 12.17 12.38 12.01 12.02 2.2M
2025-09-25 12.31 12.34 12.05 12.19 1.5M
2025-09-24 12.36 12.44 12.01 12.33 2.6M
2025-09-23 12.38 12.49 12.06 12.38 2.8M
2025-09-22 12.05 12.50 11.85 12.40 5.7M
2025-09-19 12.48 12.64 11.87 12.05 3.4M
2025-09-18 12.51 12.58 12.20 12.50 1.0M
2025-09-17 12.26 12.80 12.07 12.51 3.6M
2025-09-16 12.20 12.46 12.08 12.30 2.5M
2025-09-15 12.14 12.33 12.00 12.24 1.2M
2025-09-12 12.08 12.49 12.00 12.16 1.3M
2025-09-11 11.92 12.11 11.81 12.10 2.0M
2025-09-10 12.04 12.05 11.81 11.92 2.9M
2025-09-09 12.22 12.48 12.02 12.04 1.1M
2025-09-08 12.24 12.50 12.03 12.24 3.2M
2025-09-05 12.06 12.56 11.98 12.23 2.4M
2025-09-04 12.14 12.30 11.93 12.09 1.2M
2025-09-03 11.85 12.35 11.81 12.14 2.2M
2025-09-02 11.77 11.99 11.67 11.85 1.1M
2025-09-01 11.78 12.07 11.54 11.77 1.6M
2025-08-29 11.85 11.89 11.61 11.78 1.4M
2025-08-28 11.78 12.00 11.70 11.85 1.5M
2025-08-27 12.03 12.13 11.50 11.78 3.4M
2025-08-26 12.14 12.20 11.74 12.05 5.3M
2025-08-25 12.02 12.35 11.67 12.16 3.2M
2025-08-22 11.36 12.23 11.28 12.02 3.5M
2025-08-21 11.28 11.48 11.19 11.38 3.2M
2025-08-20 11.26 11.63 11.02 11.30 4.3M
2025-08-19 12.31 12.31 11.19 11.31 4.2M
2025-08-18 12.24 12.45 11.94 12.31 4.0M
2025-08-15 12.40 12.62 11.87 12.23 3.6M
2025-08-14 11.62 12.48 11.54 12.40 4.4M
2025-08-13 12.16 12.95 11.47 11.64 10.5M
2025-08-12 11.39 12.21 11.10 12.16 7.3M
2025-08-11 10.80 11.65 10.69 11.39 5.2M
2025-08-08 10.00 10.90 9.99 10.80 7.4M
2025-08-07 8.84 10.50 8.84 10.06 10.1M
2025-08-06 8.46 9.02 8.45 8.85 4.5M
2025-08-05 8.50 8.56 8.39 8.46 2.1M
2025-08-04 8.48 8.52 8.44 8.50 0.8M
2025-08-01 8.44 8.51 8.41 8.48 0.8M
2025-07-31 8.46 8.50 8.39 8.44 1.5M
2025-07-30 8.41 8.63 8.34 8.50 1.9M
2025-07-29 8.48 8.57 8.20 8.41 1.9M
2025-07-28 8.40 8.50 8.30 8.48 1.4M
2025-07-25 8.47 8.61 8.14 8.43 3.2M
2025-07-24 9.08 9.32 8.54 8.63 2.7M
2025-07-23 9.62 9.62 9.01 9.08 2.3M
2025-07-22 9.64 9.79 9.39 9.70 2.6M
2025-07-21 9.80 10.06 9.30 9.64 5.8M
2025-07-18 9.08 9.77 8.95 9.74 4.6M
2025-07-17 8.42 9.10 8.23 9.08 3.3M
2025-07-16 8.50 8.82 8.37 8.45 5.9M
2025-07-15 7.75 9.11 7.69 8.50 15.5M
2025-07-14 7.65 7.78 7.60 7.75 0.9M
2025-07-11 7.76 7.82 7.57 7.68 0.8M
2025-07-10 7.85 7.88 7.66 7.76 1.1M
2025-07-09 7.54 8.12 7.41 7.85 4.4M
2025-07-08 7.38 7.87 7.33 7.56 4.4M
2025-07-07 7.35 7.41 7.31 7.40 1.6M
2025-07-04 7.43 7.48 7.30 7.37 1.1M
2025-07-03 7.23 7.44 7.10 7.43 1.7M
2025-07-02 7.06 7.46 7.06 7.25 3.4M
2025-06-30 7.05 7.07 7.03 7.06 1.0M
2025-06-27 7.07 7.08 7.03 7.07 1.2M
2025-06-26 7.08 7.12 7.05 7.09 1.0M
2025-06-25 7.06 7.14 7.04 7.08 1.6M
2025-06-24 7.05 7.15 7.03 7.06 2.3M
2025-06-23 7.08 7.08 7.02 7.07 0.9M
2025-06-20 7.04 7.10 7.03 7.10 2.5M
2025-06-19 7.03 7.06 7.03 7.03 1.0M
2025-06-18 7.03 7.07 7.03 7.05 0.9M
2025-06-17 7.04 7.12 7.03 7.05 1.0M
2025-06-16 7.04 7.10 7.00 7.06 2.2M
2025-06-13 7.07 7.09 7.04 7.06 1.0M
2025-06-12 7.04 7.14 7.03 7.07 1.7M
2025-06-11 7.04 7.08 6.99 7.06 1.0M
2025-06-10 7.09 7.12 7.04 7.06 1.0M
2025-06-09 7.09 7.15 7.08 7.09 0.9M
2025-06-06 7.12 7.13 7.07 7.09 1.0M
2025-06-05 7.12 7.21 7.11 7.15 1.2M
2025-06-04 7.08 7.14 7.07 7.14 1.0M
2025-06-03 7.18 7.23 7.07 7.11 1.8M
2025-06-02 7.09 7.20 7.06 7.18 1.2M
2025-05-30 7.09 7.16 7.09 7.10 1.5M
2025-05-29 7.12 7.17 7.07 7.10 1.2M
2025-05-28 7.12 7.22 7.11 7.12 1.1M
2025-05-27 7.12 7.15 7.05 7.14 1.1M
2025-05-26 7.07 7.13 7.05 7.12 1.2M
2025-05-23 7.08 7.10 7.05 7.09 1.0M
2025-05-22 7.09 7.17 7.06 7.08 1.1M
2025-05-21 7.08 7.19 7.03 7.10 1.7M
2025-05-20 7.09 7.20 7.02 7.11 1.0M
2025-05-19 7.33 7.37 7.11 7.11 1.8M
2025-05-16 7.24 7.37 7.24 7.35 2.2M
2025-05-15 7.39 7.47 7.29 7.33 0.9M
2025-05-14 7.50 7.59 7.30 7.39 2.8M
2025-05-13 7.20 7.53 7.20 7.50 2.2M
2025-05-12 7.11 7.24 7.11 7.20 2.4M
2025-05-09 7.11 7.19 7.07 7.10 1.4M
2025-05-08 7.06 7.12 7.03 7.11 1.5M
2025-05-07 7.11 7.19 7.07 7.10 1.2M
2025-05-06 7.09 7.13 7.05 7.11 2.8M
2025-05-02 7.08 7.17 7.08 7.11 1.1M
2025-04-30 7.02 7.16 6.99 7.08 1.3M
2025-04-29 7.10 7.13 7.05 7.06 1.3M
2025-04-28 7.10 7.15 7.04 7.12 1.4M
2025-04-25 7.09 7.16 7.09 7.13 0.9M
2025-04-24 7.16 7.19 7.06 7.12 0.9M
2025-04-23 7.17 7.22 7.12 7.18 1.1M
2025-04-22 7.13 7.31 7.04 7.17 1.5M
2025-04-17 6.99 7.13 6.96 7.13 1.1M
2025-04-16 7.01 7.03 6.94 7.02 0.9M
2025-04-15 7.08 7.13 7.01 7.02 1.1M
2025-04-14 7.06 7.12 7.03 7.12 1.3M
2025-04-11 7.02 7.08 6.93 7.08 1.2M
2025-04-10 7.07 7.09 6.83 7.03 1.7M
2025-04-09 6.71 7.13 6.61 7.09 1.2M
2025-04-08 6.88 6.97 6.67 6.69 1.9M
2025-04-07 7.13 7.13 6.71 6.89 4.2M
2025-04-03 7.16 7.16 7.10 7.15 0.9M
2025-04-02 7.13 7.19 7.10 7.18 1.2M
2025-04-01 7.12 7.16 7.06 7.15 1.5M
2025-03-31 7.11 7.13 7.07 7.12 2.7M
2025-03-28 7.08 7.14 7.05 7.13 1.3M
2025-03-27 7.09 7.11 7.04 7.09 1.6M
2025-03-26 7.11 7.14 7.07 7.11 1.0M
2025-03-25 7.09 7.13 7.05 7.12 1.0M
2025-03-24 7.19 7.23 7.03 7.11 1.5M
2025-03-21 7.13 7.33 7.08 7.19 3.7M
2025-03-20 7.08 7.14 7.08 7.13 3.6M
2025-03-19 7.08 7.10 7.07 7.09 1.4M
2025-03-18 7.08 7.12 7.07 7.10 1.1M
2025-03-17 7.11 7.13 7.06 7.10 1.9M
2025-03-14 7.10 7.15 7.07 7.13 1.0M
2025-03-13 7.10 7.18 7.06 7.12 1.7M
2025-03-12 7.13 7.16 7.10 7.10 1.2M
2025-03-11 7.13 7.18 7.05 7.15 1.4M
2025-03-10 7.10 7.19 7.07 7.13 1.2M
2025-03-07 7.12 7.18 7.07 7.10 1.4M
2025-03-06 7.08 7.19 7.05 7.12 1.3M
2025-03-05 7.07 7.14 7.04 7.10 1.5M
2025-03-04 7.08 7.15 7.05 7.09 1.2M
2025-03-03 7.02 7.14 7.02 7.08 1.1M
2025-02-28 7.04 7.09 6.98 7.00 2.2M
2025-02-27 7.12 7.14 7.05 7.06 1.2M
2025-02-26 7.14 7.17 7.08 7.14 1.6M
2025-02-25 7.04 7.14 6.70 7.14 8.8M
2025-02-24 7.05 7.14 7.04 7.06 1.0M
2025-02-21 7.03 7.09 7.03 7.07 1.2M
2025-02-20 6.99 7.17 6.58 7.12 14.3M
2025-02-19 7.20 7.28 7.04 7.06 3.3M
2025-02-18 7.18 7.22 7.07 7.22 4.5M
2025-02-17 7.11 7.21 7.09 7.20 2.2M
2025-02-14 7.24 7.27 7.10 7.13 2.0M
2025-02-13 7.09 7.25 7.07 7.24 2.0M
2025-02-12 7.14 7.19 7.07 7.11 1.2M
2025-02-11 7.12 7.17 7.07 7.14 3.6M
2025-02-10 7.11 7.14 7.06 7.14 1.2M
2025-02-07 7.11 7.18 7.04 7.12 1.0M
2025-02-06 7.09 7.13 7.03 7.11 1.2M
2025-02-05 7.09 7.20 7.04 7.11 1.1M
2025-02-04 7.18 7.18 7.05 7.11 1.8M
2025-02-03 7.15 7.23 7.09 7.18 2.6M
2025-01-28 7.19 7.20 7.14 7.15 0.3M
2025-01-27 7.15 7.19 7.15 7.19 1.8M
2025-01-24 7.06 7.18 7.02 7.17 6.0M
2025-01-23 7.18 7.23 7.03 7.06 1.9M
2025-01-22 7.08 7.18 7.05 7.18 1.2M
2025-01-21 7.07 7.15 7.03 7.08 0.9M
2025-01-20 7.22 7.27 7.01 7.07 1.5M
2025-01-17 7.21 7.27 7.12 7.22 1.9M
2025-01-16 7.06 7.23 7.06 7.21 1.4M
2025-01-15 7.13 7.17 7.05 7.05 1.5M
2025-01-14 7.18 7.20 7.09 7.13 1.7M
2025-01-13 7.13 7.19 7.07 7.19 1.4M
2025-01-10 7.11 7.19 7.05 7.15 3.1M
2025-01-09 7.19 7.24 7.12 7.13 1.0M
2025-01-08 7.21 7.22 7.12 7.21 1.0M
2025-01-07 7.20 7.24 7.13 7.21 1.3M
2025-01-06 7.22 7.28 7.16 7.20 1.1M
2025-01-03 7.19 7.24 7.12 7.24 1.1M
2025-01-02 7.38 7.40 7.18 7.21 1.3M