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
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 7.24 7.40 7.10 7.40 0.6M
2024-12-30 7.21 7.24 7.14 7.24 1.2M
2024-12-27 7.20 7.23 7.14 7.23 2.2M
2024-12-24 7.20 7.24 7.13 7.20 0.9M
2024-12-23 7.19 7.23 7.15 7.20 1.0M
2024-12-20 7.15 7.20 7.13 7.19 0.9M
2024-12-19 7.16 7.25 7.12 7.17 1.3M
2024-12-18 7.11 7.28 7.09 7.18 1.2M
2024-12-17 7.12 7.19 7.03 7.13 1.5M
2024-12-16 7.19 7.23 7.04 7.12 1.5M
2024-12-13 7.23 7.33 7.15 7.19 1.8M
2024-12-12 7.25 7.35 7.03 7.25 1.5M
2024-12-11 7.24 7.31 7.18 7.25 2.0M
2024-12-10 7.23 7.32 7.19 7.24 1.1M
2024-12-09 7.19 7.28 7.15 7.23 1.1M
2024-12-06 7.30 7.32 7.16 7.19 1.1M
2024-12-05 7.29 7.34 7.16 7.32 1.1M
2024-12-04 7.28 7.32 7.19 7.31 1.0M
2024-12-03 7.18 7.31 7.11 7.30 2.6M
2024-12-02 7.23 7.29 7.07 7.18 2.2M
2024-11-29 7.26 7.35 7.18 7.23 1.4M
2024-11-28 7.31 7.34 7.20 7.26 1.8M
2024-11-27 7.27 7.38 7.26 7.33 1.5M
2024-11-26 7.22 7.36 7.18 7.27 1.1M
2024-11-25 7.33 7.37 7.18 7.22 1.8M
2024-11-22 7.17 7.35 7.11 7.35 1.5M
2024-11-21 7.36 7.37 7.03 7.17 1.2M
2024-11-20 7.36 7.43 7.28 7.38 2.2M
2024-11-19 7.41 7.44 7.17 7.36 1.0M
2024-11-18 7.38 7.43 7.20 7.41 1.3M
2024-11-15 7.37 7.44 7.28 7.40 1.4M
2024-11-14 7.27 7.42 7.25 7.39 1.3M
2024-11-13 7.15 7.29 7.05 7.29 1.7M
2024-11-12 7.26 7.34 7.15 7.15 3.2M
2024-11-11 7.25 7.35 7.20 7.26 1.4M
2024-11-08 7.31 7.40 7.20 7.25 1.3M
2024-11-07 7.39 7.42 7.19 7.31 2.1M
2024-11-06 7.73 7.85 7.20 7.39 2.7M
2024-11-05 7.51 7.85 7.45 7.73 3.3M
2024-11-04 7.27 7.51 7.16 7.51 3.3M
2024-11-01 7.42 7.54 7.19 7.27 1.9M
2024-10-31 6.83 7.43 6.78 7.42 5.5M
2024-10-30 6.82 6.96 6.67 6.85 2.2M
2024-10-29 6.43 7.08 6.30 6.84 3.3M
2024-10-28 6.12 6.48 5.97 6.43 1.4M
2024-10-25 5.79 6.12 5.75 6.12 1.6M
2024-10-24 5.78 5.83 5.71 5.79 1.5M
2024-10-23 5.76 5.84 5.74 5.79 1.5M
2024-10-22 5.81 5.87 5.65 5.76 1.8M
2024-10-21 5.68 5.84 5.68 5.81 2.4M
2024-10-18 5.61 5.69 5.61 5.68 3.1M
2024-10-17 5.57 5.64 5.55 5.61 1.3M
2024-10-16 5.51 5.63 5.49 5.57 1.6M
2024-10-15 5.64 5.79 5.37 5.52 1.4M
2024-10-14 5.45 5.65 5.40 5.63 1.6M
2024-10-10 5.32 5.45 5.27 5.45 2.1M
2024-10-09 5.32 5.37 5.20 5.32 3.2M
2024-10-08 5.57 5.71 5.04 5.31 5.4M
2024-10-07 5.55 5.70 5.53 5.57 5.2M
2024-10-04 5.39 5.66 5.34 5.54 4.9M
2024-10-03 5.25 5.39 5.04 5.37 1.9M
2024-10-02 5.31 5.37 5.23 5.23 1.2M
2024-09-30 5.32 5.41 5.24 5.30 3.2M
2024-09-27 5.31 5.40 5.27 5.34 2.2M
2024-09-26 5.31 5.35 5.27 5.29 1.8M
2024-09-25 5.22 5.37 5.08 5.30 4.5M
2024-09-24 5.51 5.53 5.21 5.21 10.5M
2024-09-23 5.47 5.51 5.45 5.49 3.0M
2024-09-20 5.50 5.51 5.45 5.49 3.3M
2024-09-19 5.50 5.52 5.42 5.52 3.1M
2024-09-17 5.46 5.52 5.44 5.51 3.0M
2024-09-16 5.42 5.49 5.40 5.48 3.2M
2024-09-13 5.40 5.45 5.38 5.44 3.5M
2024-09-12 5.38 5.44 5.35 5.42 3.2M
2024-09-11 5.36 5.42 5.32 5.40 2.2M
2024-09-10 5.36 5.38 5.34 5.38 2.8M
2024-09-09 5.37 5.45 5.34 5.38 3.1M
2024-09-05 5.34 5.39 5.32 5.39 3.1M
2024-09-04 5.32 5.36 5.30 5.35 2.9M
2024-09-03 5.32 5.36 5.30 5.34 3.1M
2024-09-02 5.33 5.40 5.29 5.33 2.8M
2024-08-30 5.34 5.39 5.29 5.34 2.5M
2024-08-29 5.36 5.39 5.32 5.34 2.3M
2024-08-28 5.37 5.42 5.34 5.37 2.2M
2024-08-27 5.32 5.40 5.30 5.40 1.9M
2024-08-26 5.33 5.34 5.30 5.34 2.0M
2024-08-23 5.32 5.35 5.28 5.34 2.1M
2024-08-22 5.35 5.39 5.29 5.34 1.9M
2024-08-21 5.30 5.39 5.27 5.37 2.0M
2024-08-20 5.28 5.32 5.26 5.32 1.9M
2024-08-19 5.26 5.33 5.26 5.30 1.5M
2024-08-16 5.23 5.29 5.23 5.28 1.6M
2024-08-15 5.24 5.26 5.20 5.25 1.6M
2024-08-14 5.27 5.33 5.23 5.25 1.5M
2024-08-13 5.28 5.32 5.27 5.29 1.6M
2024-08-12 5.29 5.36 5.26 5.31 1.7M
2024-08-09 5.31 5.33 5.26 5.30 1.9M
2024-08-08 5.27 5.36 5.22 5.32 1.6M
2024-08-07 5.24 5.29 5.20 5.26 1.6M
2024-08-06 5.21 5.30 5.18 5.24 1.6M
2024-08-05 5.25 5.32 5.15 5.22 1.6M
2024-08-02 5.29 5.34 5.24 5.26 1.7M
2024-08-01 5.35 5.38 5.25 5.31 1.4M
2024-07-31 5.27 5.35 5.22 5.35 1.6M
2024-07-30 5.28 5.36 5.20 5.29 2.0M
2024-07-29 5.22 5.30 5.22 5.28 0.9M
2024-07-26 5.20 5.24 5.15 5.22 1.5M
2024-07-25 5.26 5.30 5.18 5.21 0.9M
2024-07-24 5.25 5.30 5.20 5.24 1.5M
2024-07-23 5.30 5.33 5.24 5.25 1.1M
2024-07-22 5.32 5.38 5.24 5.28 0.9M
2024-07-19 5.29 5.31 5.24 5.30 0.8M
2024-07-18 5.36 5.44 5.25 5.27 0.9M
2024-07-17 5.30 5.34 5.26 5.34 0.9M
2024-07-16 5.25 5.30 5.20 5.28 1.3M
2024-07-15 5.34 5.37 5.23 5.23 0.7M
2024-07-12 5.24 5.37 5.24 5.32 0.8M
2024-07-11 5.20 5.26 5.14 5.25 0.8M
2024-07-10 5.14 5.22 5.03 5.17 1.0M
2024-07-09 5.40 5.41 5.14 5.15 1.0M
2024-07-08 5.19 5.45 5.15 5.45 1.6M
2024-07-05 5.25 5.28 5.20 5.20 0.9M
2024-07-04 5.32 5.36 5.24 5.25 0.9M
2024-07-03 5.28 5.34 5.27 5.33 1.1M
2024-07-02 5.38 5.39 5.28 5.28 1.4M
2024-06-28 5.33 5.38 5.32 5.38 2.1M
2024-06-27 5.34 5.36 5.30 5.34 1.2M
2024-06-26 5.36 5.39 5.31 5.35 1.9M
2024-06-25 5.37 5.39 5.30 5.39 1.2M
2024-06-24 5.31 5.37 5.25 5.37 1.2M
2024-06-21 5.33 5.38 5.30 5.32 2.4M
2024-06-20 5.46 5.48 5.32 5.34 1.2M
2024-06-19 5.45 5.51 5.38 5.49 1.4M
2024-06-18 5.35 5.50 5.35 5.45 1.4M
2024-06-17 5.33 5.37 5.30 5.35 2.5M
2024-06-14 5.29 5.35 5.29 5.33 1.2M
2024-06-13 5.24 5.30 5.20 5.29 1.9M
2024-06-12 5.25 5.28 5.24 5.25 0.9M
2024-06-11 5.27 5.31 5.24 5.26 1.1M
2024-06-07 5.23 5.28 5.23 5.28 1.3M
2024-06-06 5.27 5.29 5.23 5.24 0.7M
2024-06-05 5.26 5.32 5.26 5.28 1.3M
2024-06-04 5.29 5.33 5.27 5.27 1.4M
2024-06-03 5.27 5.32 5.25 5.30 1.6M
2024-05-31 5.31 5.32 5.27 5.28 1.8M
2024-05-30 5.33 5.36 5.27 5.32 1.6M
2024-05-29 5.35 5.40 5.33 5.33 1.5M
2024-05-28 5.35 5.36 5.32 5.35 1.6M
2024-05-27 5.34 5.36 5.30 5.36 2.0M
2024-05-24 5.34 5.36 5.30 5.35 1.5M
2024-05-23 5.31 5.36 5.29 5.35 1.6M
2024-05-22 5.32 5.35 5.28 5.31 1.8M
2024-05-21 5.31 5.34 5.28 5.32 1.6M
2024-05-20 5.38 5.41 5.31 5.32 1.6M
2024-05-17 5.35 5.41 5.35 5.39 1.5M
2024-05-16 5.38 5.40 5.31 5.36 1.6M
2024-05-14 5.33 5.39 5.32 5.38 1.5M
2024-05-13 5.34 5.39 5.33 5.33 1.6M
2024-05-10 5.41 5.45 5.31 5.35 1.8M
2024-05-09 5.37 5.41 5.37 5.41 2.7M
2024-05-08 5.41 5.46 5.31 5.37 1.5M
2024-05-07 5.40 5.44 5.37 5.42 1.5M
2024-05-06 5.38 5.48 5.30 5.41 1.7M
2024-05-03 5.49 5.56 5.39 5.39 1.5M
2024-05-02 5.39 5.53 5.30 5.49 2.0M
2024-04-30 5.39 5.42 5.32 5.40 2.4M
2024-04-29 5.37 5.42 5.33 5.42 2.9M
2024-04-26 5.37 5.44 5.32 5.37 8.9M
2024-04-25 5.34 5.39 5.34 5.38 2.1M
2024-04-24 5.29 5.38 5.27 5.35 1.6M
2024-04-23 5.42 5.49 5.28 5.29 1.8M
2024-04-22 5.33 5.45 5.30 5.45 3.6M
2024-04-19 5.34 5.37 5.31 5.33 1.6M
2024-04-18 5.42 5.45 5.28 5.36 1.8M
2024-04-17 5.39 5.47 5.28 5.47 1.8M
2024-04-16 5.41 5.42 5.32 5.39 1.6M
2024-04-15 5.36 5.43 5.34 5.42 2.1M
2024-04-12 5.44 5.47 5.39 5.39 2.3M
2024-04-11 5.39 5.45 5.37 5.44 1.8M
2024-04-10 5.30 5.39 5.29 5.39 2.4M
2024-04-09 5.30 5.35 5.27 5.30 1.7M
2024-04-08 5.27 5.33 5.26 5.30 1.7M
2024-04-05 5.28 5.31 5.23 5.27 1.6M
2024-04-03 5.30 5.33 5.26 5.28 1.6M
2024-04-02 5.46 5.54 5.30 5.33 1.7M
2024-03-28 5.34 5.46 5.33 5.46 4.3M
2024-03-27 5.33 5.36 5.27 5.35 1.7M
2024-03-26 5.28 5.35 5.22 5.34 1.5M
2024-03-25 5.29 5.33 5.25 5.29 1.6M
2024-03-22 5.36 5.39 5.26 5.30 1.8M
2024-03-21 5.31 5.36 5.28 5.36 1.8M
2024-03-20 5.31 5.36 5.29 5.31 2.5M
2024-03-19 5.37 5.37 5.26 5.32 3.0M
2024-03-18 5.37 5.43 5.28 5.39 1.6M
2024-03-15 5.29 5.38 5.27 5.38 1.6M
2024-03-14 5.36 5.38 5.30 5.30 1.6M
2024-03-13 5.36 5.40 5.30 5.37 2.0M
2024-03-12 5.36 5.39 5.29 5.39 1.5M
2024-03-11 5.27 5.38 5.24 5.37 2.4M
2024-03-08 5.29 5.32 5.25 5.30 1.6M
2024-03-07 5.34 5.39 5.26 5.29 1.6M
2024-03-06 5.25 5.34 5.23 5.34 1.6M
2024-03-05 5.28 5.32 5.25 5.28 1.6M
2024-03-04 5.32 5.37 5.26 5.31 1.5M
2024-03-01 5.31 5.39 5.29 5.33 2.2M
2024-02-29 5.26 5.38 5.19 5.32 2.0M
2024-02-28 5.35 5.35 5.22 5.29 1.6M
2024-02-27 5.35 5.37 5.28 5.36 7.7M
2024-02-26 5.31 5.38 5.25 5.36 1.6M
2024-02-23 5.27 5.41 5.21 5.32 2.1M
2024-02-22 5.36 5.40 5.25 5.28 1.8M
2024-02-21 5.39 5.42 5.32 5.37 1.5M
2024-02-20 5.40 5.43 5.37 5.40 1.6M
2024-02-19 5.39 5.44 5.33 5.40 1.9M
2024-02-16 5.39 5.43 5.36 5.40 2.1M
2024-02-15 5.38 5.44 5.36 5.40 1.9M
2024-02-14 5.37 5.45 5.29 5.39 1.7M
2024-02-09 5.41 5.44 5.36 5.38 1.2M
2024-02-08 5.39 5.45 5.37 5.42 2.3M
2024-02-07 5.37 5.43 5.33 5.40 4.5M
2024-02-06 5.39 5.44 5.25 5.38 6.3M
2024-02-05 5.42 5.46 5.31 5.40 1.5M
2024-02-02 5.39 5.46 5.36 5.42 2.1M
2024-02-01 5.32 5.41 5.31 5.40 10.8M
2024-01-31 5.37 5.38 5.22 5.32 5.6M
2024-01-30 5.39 5.42 5.32 5.38 2.0M
2024-01-29 5.41 5.45 5.33 5.40 1.9M
2024-01-26 5.37 5.44 5.33 5.42 2.0M
2024-01-25 5.40 5.43 5.33 5.38 5.1M
2024-01-24 5.36 5.45 5.33 5.41 6.4M
2024-01-23 5.42 5.46 5.32 5.37 2.2M
2024-01-22 5.37 5.44 5.01 5.43 4.0M
2024-01-19 5.39 5.46 5.21 5.38 13.1M
2024-01-18 5.47 5.52 5.39 5.39 2.0M
2024-01-17 5.43 5.50 5.42 5.48 1.9M
2024-01-16 5.47 5.51 5.41 5.44 1.9M
2024-01-15 5.48 5.54 5.41 5.47 1.8M
2024-01-12 5.44 5.54 5.37 5.49 5.1M
2024-01-11 5.48 5.58 5.43 5.43 2.3M
2024-01-10 5.49 5.57 5.42 5.49 1.8M
2024-01-09 5.46 5.54 5.40 5.50 2.4M
2024-01-08 5.60 5.66 5.42 5.46 3.1M
2024-01-05 5.56 5.63 5.52 5.61 1.9M
2024-01-04 5.53 5.62 5.46 5.56 1.9M
2024-01-03 5.60 5.64 5.48 5.54 1.8M
2024-01-02 5.48 5.61 5.48 5.61 2.3M