港大零售

1255
🏛️ 香港 →
0.30
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
2021-12-31 1.50 1.60 1.43 1.59 0.0M
2021-12-30 1.40 1.41 1.30 1.44 0.6M
2021-12-29 1.42 1.42 1.42 1.42 0.0M
2021-12-28 1.31 1.46 1.31 1.46 0.0M
2021-12-24 1.45 1.47 1.45 1.47 0.0M
2021-12-23 1.39 1.52 1.39 1.45 0.2M
2021-12-22 1.24 1.38 1.24 1.38 0.3M
2021-12-21 1.27 1.27 1.27 1.27 0.0M
2021-12-20 1.27 1.27 1.27 1.27 0.0M
2021-12-17 1.27 1.27 1.27 1.27 0.0M
2021-12-16 1.26 1.26 1.24 1.24 0.2M
2021-12-15 1.33 1.33 1.26 1.26 0.1M
2021-12-14 1.28 1.37 1.28 1.30 0.2M
2021-12-13 1.28 1.28 1.28 1.28 0.0M
2021-12-10 1.31 1.36 1.26 1.31 0.1M
2021-12-09 1.30 1.31 1.30 1.31 0.0M
2021-12-08 1.30 1.35 1.30 1.35 0.1M
2021-12-07 1.39 1.39 1.30 1.30 0.0M
2021-12-06 1.30 1.30 1.30 1.30 0.0M
2021-12-03 1.26 1.30 1.18 1.30 0.0M
2021-12-02 1.29 1.29 1.28 1.29 0.0M
2021-12-01 1.30 1.30 1.30 1.30 0.0M
2021-11-30 1.29 1.38 1.28 1.30 0.1M
2021-11-29 1.29 1.29 1.28 1.28 0.0M
2021-11-26 1.31 1.31 1.30 1.30 0.0M
2021-11-25 1.21 1.34 1.20 1.33 0.1M
2021-11-24 1.32 1.32 1.29 1.29 0.1M
2021-11-23 1.34 1.34 1.30 1.30 0.0M
2021-11-22 1.35 1.36 1.35 1.36 0.0M
2021-11-19 1.36 1.36 1.31 1.36 0.1M
2021-11-18 1.39 1.39 1.39 1.39 0.0M
2021-11-17 1.49 1.49 1.37 1.40 0.1M
2021-11-16 1.32 1.39 1.30 1.38 0.1M
2021-11-15 1.34 1.35 1.31 1.31 0.0M
2021-11-12 1.37 1.37 1.31 1.37 0.3M
2021-11-11 1.24 1.38 1.24 1.26 0.0M
2021-11-10 1.40 1.40 1.40 1.40 0.0M
2021-11-09 1.42 1.43 1.38 1.40 0.1M
2021-11-08 1.31 1.34 1.29 1.35 0.1M
2021-11-05 1.31 1.34 1.25 1.30 0.4M
2021-11-04 1.38 1.42 1.33 1.36 0.3M
2021-11-03 1.45 1.50 1.40 1.41 0.5M
2021-11-02 1.39 1.46 1.33 1.37 2.1M
2021-11-01 1.58 1.58 1.39 1.41 1.2M
2021-10-29 1.50 1.62 1.50 1.58 0.3M
2021-10-28 1.82 1.82 1.45 1.49 2.2M
2021-10-27 2.08 2.11 1.72 2.00 0.8M
2021-10-26 2.12 2.12 2.09 2.12 0.0M
2021-10-25 2.24 2.24 2.15 2.15 0.0M
2021-10-22 2.14 2.24 2.14 2.25 1.9M
2021-10-21 2.07 2.10 2.07 2.10 0.3M
2021-10-20 2.14 2.14 2.09 2.10 0.1M
2021-10-19 2.11 2.26 2.08 2.14 0.1M
2021-10-18 2.13 2.16 2.03 2.12 0.0M
2021-10-15 2.10 2.19 2.06 2.11 0.1M
2021-10-12 2.08 2.10 2.06 2.06 0.0M
2021-10-11 2.01 2.28 2.01 2.24 0.2M
2021-10-08 2.01 2.19 2.01 2.09 0.0M
2021-10-07 1.98 2.20 1.98 2.13 0.1M
2021-10-06 1.98 2.30 1.98 2.00 0.1M
2021-10-05 2.20 2.20 1.98 1.98 0.1M
2021-10-04 2.08 2.08 1.98 2.02 0.1M
2021-09-30 2.06 2.09 2.05 2.08 0.1M
2021-09-29 2.20 2.20 2.10 2.16 0.0M
2021-09-28 2.08 2.16 2.08 2.16 0.1M
2021-09-27 2.11 2.18 2.11 2.12 0.1M
2021-09-24 2.21 2.21 2.08 2.10 0.1M
2021-09-23 2.08 2.17 2.08 2.12 0.1M
2021-09-21 2.09 2.09 2.01 2.05 0.1M
2021-09-20 2.25 2.25 2.00 2.10 0.2M
2021-09-17 2.17 2.27 2.17 2.27 0.2M
2021-09-16 2.60 2.60 2.10 2.20 0.5M
2021-09-15 2.50 2.50 2.36 2.41 0.3M
2021-09-14 2.45 2.48 2.35 2.47 0.6M
2021-09-13 2.99 2.99 2.20 2.48 2.6M
2021-09-10 5.00 5.00 2.70 2.98 6.7M
2021-09-09 5.60 6.00 4.78 4.91 4.9M
2021-09-08 5.25 5.70 4.59 5.46 0.9M
2021-09-07 5.60 5.60 5.05 5.10 0.8M
2021-09-06 5.90 5.99 5.53 5.55 1.1M
2021-09-03 6.15 6.50 5.75 5.86 1.0M
2021-09-02 6.40 6.50 6.00 6.19 1.1M
2021-09-01 6.72 6.72 6.36 6.42 1.1M
2021-08-31 6.52 6.63 6.12 6.60 0.9M
2021-08-30 6.52 6.69 6.34 6.46 0.8M
2021-08-27 6.31 6.54 6.30 6.50 0.1M
2021-08-26 6.45 6.55 6.30 6.36 0.1M
2021-08-25 6.86 6.90 6.45 6.45 0.5M
2021-08-24 6.77 6.95 6.36 6.86 0.9M
2021-08-23 6.97 6.98 6.50 6.50 0.1M
2021-08-20 6.70 6.98 6.50 6.97 0.3M
2021-08-19 6.51 6.85 6.48 6.85 0.3M
2021-08-18 6.58 6.82 6.30 6.79 0.3M
2021-08-17 6.49 6.78 6.48 6.60 0.3M
2021-08-16 6.35 6.49 6.32 6.49 0.0M
2021-08-13 6.30 6.33 6.22 6.32 0.3M
2021-08-12 6.20 6.30 6.08 6.23 0.3M
2021-08-11 6.28 6.28 6.13 6.20 0.2M
2021-08-10 6.07 6.31 6.00 6.27 0.4M
2021-08-09 6.22 6.28 5.99 6.00 0.3M
2021-08-06 6.38 6.45 6.10 6.21 0.2M
2021-08-05 6.45 6.72 6.38 6.38 0.1M
2021-08-04 6.51 6.51 6.30 6.36 0.2M
2021-08-03 6.81 6.81 6.61 6.67 0.1M
2021-08-02 7.00 7.20 6.53 7.15 0.1M
2021-07-30 6.91 7.70 6.91 7.02 0.5M
2021-07-29 6.80 6.91 6.62 6.91 0.1M
2021-07-28 6.03 6.81 6.03 6.80 0.3M
2021-07-27 5.64 6.24 5.64 6.03 0.1M
2021-07-26 5.80 5.81 5.59 5.66 0.1M
2021-07-23 5.99 6.00 5.95 5.93 0.1M
2021-07-22 6.04 6.09 5.81 5.95 0.2M
2021-07-21 6.36 6.40 5.99 6.03 0.2M
2021-07-20 6.45 6.45 6.29 6.36 0.0M
2021-07-19 6.57 6.60 6.20 6.57 0.1M
2021-07-16 7.00 7.00 6.63 6.65 0.1M
2021-07-15 7.00 7.00 7.00 7.00 0.0M
2021-07-14 6.68 7.08 6.68 7.03 0.5M
2021-07-13 6.81 6.81 6.50 6.68 0.2M
2021-07-12 7.00 7.20 6.83 6.83 0.2M
2021-07-09 7.98 7.98 7.50 7.50 0.0M
2021-07-08 7.68 7.90 7.68 7.90 0.2M
2021-07-07 7.97 7.97 7.38 7.90 0.2M
2021-07-06 7.80 8.08 7.80 8.05 0.3M
2021-07-05 7.40 7.80 7.40 7.62 0.3M
2021-07-02 7.16 7.55 7.16 7.32 0.2M
2021-06-30 6.48 7.20 6.40 7.18 0.5M
2021-06-29 6.41 6.50 6.30 6.30 0.2M
2021-06-28 6.74 6.74 6.39 6.40 0.0M
2021-06-25 6.74 6.80 6.58 6.74 0.3M
2021-06-24 7.01 7.25 6.68 6.96 0.2M
2021-06-23 6.99 7.21 6.99 7.20 0.1M
2021-06-22 6.82 7.01 6.82 6.99 0.1M
2021-06-21 7.02 7.02 6.85 6.85 0.0M
2021-06-18 6.79 7.05 6.79 7.05 0.1M
2021-06-17 7.29 7.38 6.80 7.00 0.2M
2021-06-16 7.24 7.24 6.98 7.08 0.2M
2021-06-15 7.50 7.50 6.87 7.25 0.1M
2021-06-11 7.25 7.53 7.25 7.50 0.1M
2021-06-10 7.20 7.38 7.19 7.25 0.1M
2021-06-09 7.11 7.15 7.00 7.13 0.1M
2021-06-08 7.72 7.72 7.10 7.12 0.1M
2021-06-07 7.79 7.79 7.50 7.64 0.1M
2021-06-04 7.70 7.79 7.50 7.79 0.1M
2021-06-03 7.61 7.68 6.92 7.68 0.2M
2021-06-02 8.11 8.11 7.56 7.61 0.2M
2021-06-01 8.20 8.49 7.66 8.10 0.4M
2021-05-31 7.60 8.50 7.58 8.20 0.9M
2021-05-28 6.67 7.28 6.60 7.20 0.6M
2021-05-27 6.18 6.40 5.65 6.40 0.4M
2021-05-26 6.05 6.20 5.60 6.01 0.7M
2021-05-25 6.07 6.11 5.75 6.05 0.1M
2021-05-24 5.60 5.92 5.60 5.92 0.0M
2021-05-21 5.84 5.93 5.80 5.90 0.1M
2021-05-20 5.66 5.79 5.51 5.82 0.1M
2021-05-18 5.69 5.69 5.49 5.66 0.1M
2021-05-17 5.88 5.88 5.69 5.69 0.0M
2021-05-14 5.30 5.90 5.29 5.88 0.2M
2021-05-13 5.72 5.73 5.70 5.70 0.0M
2021-05-12 5.85 5.85 5.85 5.72 0.0M
2021-05-11 5.92 5.92 5.53 5.72 0.1M
2021-05-10 5.80 5.94 5.79 5.88 0.0M
2021-05-07 5.60 6.00 5.59 5.86 0.1M
2021-05-06 5.86 5.86 5.46 5.60 0.1M
2021-05-05 6.17 6.17 5.80 5.98 0.1M
2021-05-04 6.08 6.08 6.03 6.03 0.0M
2021-05-03 5.98 6.02 5.98 6.08 0.0M
2021-04-30 5.80 6.05 5.78 5.98 0.2M
2021-04-29 5.82 5.82 5.70 5.71 0.0M
2021-04-28 5.59 5.84 5.59 5.82 0.1M
2021-04-27 6.01 6.01 5.49 5.75 0.4M
2021-04-26 6.10 6.38 5.61 6.01 0.9M
2021-04-23 6.40 6.40 5.70 5.82 0.3M
2021-04-22 6.25 6.30 6.00 6.30 0.4M
2021-04-21 6.34 6.37 6.18 6.25 0.1M
2021-04-20 6.60 6.60 6.25 6.25 0.4M
2021-04-19 6.81 7.15 5.52 6.60 1.7M
2021-04-16 7.48 7.48 6.36 7.07 1.3M
2021-04-15 6.95 7.60 6.95 7.48 0.5M
2021-04-14 6.92 6.95 6.60 6.95 0.6M
2021-04-13 6.70 6.75 6.57 6.57 0.3M
2021-04-12 6.85 6.88 6.66 6.70 0.4M
2021-04-09 6.18 6.52 6.00 6.52 0.2M
2021-04-08 6.63 6.78 6.06 6.18 0.3M
2021-04-07 6.70 6.97 6.48 6.83 0.5M
2021-04-01 6.16 7.70 6.10 6.63 1.7M
2021-03-31 4.50 6.15 4.43 6.13 2.1M
2021-03-30 4.20 4.53 4.20 4.44 0.7M
2021-03-29 3.93 4.13 3.92 4.13 1.1M
2021-03-26 3.76 3.93 3.50 3.93 0.3M
2021-03-25 3.61 3.88 3.61 3.75 0.1M
2021-03-24 3.70 3.76 3.60 3.60 0.1M
2021-03-23 3.75 3.84 3.75 3.80 0.1M
2021-03-22 3.98 3.98 3.70 3.79 0.2M
2021-03-19 3.99 4.40 3.85 3.98 0.4M
2021-03-18 4.07 4.07 3.97 4.01 0.1M
2021-03-17 3.93 4.15 3.92 3.98 0.2M
2021-03-16 4.15 4.45 3.81 3.92 0.9M
2021-03-15 3.58 4.15 3.58 4.13 1.0M
2021-03-12 3.05 3.39 3.05 3.39 0.4M
2021-03-11 3.06 3.10 2.93 3.08 0.1M
2021-03-10 3.08 3.16 2.92 3.08 0.5M
2021-03-09 2.50 2.93 2.50 2.90 0.1M
2021-03-08 2.53 3.18 2.53 2.90 0.6M
2021-03-05 2.40 2.41 2.40 2.41 0.0M
2021-03-04 2.44 2.44 2.30 2.42 0.1M
2021-03-03 2.31 2.53 2.29 2.53 0.3M
2021-03-02 2.31 2.36 2.29 2.30 0.1M
2021-03-01 2.25 2.31 2.24 2.31 0.0M
2021-02-26 2.22 2.35 2.10 2.20 0.1M
2021-02-25 2.36 2.36 2.31 2.36 0.0M
2021-02-24 2.31 2.43 2.22 2.30 0.2M
2021-02-23 2.34 2.34 2.34 2.34 0.0M
2021-02-22 2.34 2.34 2.34 2.34 0.0M
2021-02-19 2.35 2.38 2.10 2.34 0.1M
2021-02-18 2.38 2.38 2.38 2.32 0.0M
2021-02-17 2.45 2.50 2.37 2.35 0.0M
2021-02-16 2.35 2.39 2.35 2.35 0.0M
2021-02-11 2.12 2.16 2.12 2.21 0.0M
2021-02-10 2.37 2.50 2.37 2.39 0.0M
2021-02-09 2.31 2.35 2.31 2.38 0.0M
2021-02-08 2.29 2.50 2.28 2.30 0.2M
2021-02-05 2.42 2.42 2.42 2.42 0.0M
2021-02-04 2.54 2.59 2.43 2.46 0.1M
2021-02-03 2.68 2.70 2.45 2.53 0.1M
2021-02-02 2.25 2.59 2.25 2.50 0.2M
2021-02-01 2.36 2.64 2.35 2.40 0.3M
2021-01-29 2.56 2.56 2.56 2.56 0.0M
2021-01-28 2.56 2.56 2.56 2.56 0.0M
2021-01-27 2.67 2.67 2.62 2.57 0.0M
2021-01-26 2.50 2.50 2.47 2.47 0.1M
2021-01-25 2.70 2.70 2.51 2.60 0.1M
2021-01-22 2.75 2.75 2.60 2.60 0.0M
2021-01-21 2.70 2.70 2.60 2.70 0.0M
2021-01-20 2.41 2.60 2.40 2.63 0.0M
2021-01-19 2.51 2.75 2.51 2.68 0.0M
2021-01-18 2.79 2.88 2.79 2.88 0.1M
2021-01-15 2.90 2.90 2.79 2.80 0.1M
2021-01-14 2.54 2.80 2.54 2.80 0.1M
2021-01-13 2.47 2.47 2.47 2.43 0.0M
2021-01-12 2.46 2.46 2.46 2.47 0.0M
2021-01-11 2.49 2.50 2.37 2.45 0.1M
2021-01-08 2.52 2.55 2.50 2.50 0.1M
2021-01-07 2.60 2.60 2.51 2.51 0.0M
2021-01-06 2.63 2.63 2.63 2.63 0.0M
2021-01-05 2.63 2.63 2.63 2.63 0.0M
2021-01-04 2.74 2.85 2.52 2.63 0.1M