思考乐教育

1769
🏛️ 香港 →
2.58
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 4.98 5.13 4.96 5.10 1.5M
2024-12-30 5.16 5.16 4.85 4.87 5.5M
2024-12-27 5.04 5.18 4.91 5.00 6.1M
2024-12-24 4.89 5.07 4.80 4.91 0.4M
2024-12-23 4.89 4.89 4.60 4.82 3.2M
2024-12-20 5.09 5.19 4.81 4.92 1.4M
2024-12-19 5.15 5.23 5.02 5.09 1.0M
2024-12-18 5.12 5.57 5.07 5.21 4.9M
2024-12-17 5.01 5.02 4.92 4.98 1.4M
2024-12-16 5.00 5.05 4.93 5.02 0.9M
2024-12-13 5.05 5.06 4.95 5.00 1.2M
2024-12-12 5.16 5.17 5.03 5.17 6.5M
2024-12-11 5.06 5.13 5.01 5.04 0.6M
2024-12-10 5.23 5.40 5.05 5.10 1.5M
2024-12-09 5.15 5.17 4.91 5.17 1.5M
2024-12-06 5.10 5.22 5.00 5.12 1.6M
2024-12-05 5.05 5.22 5.03 5.08 0.3M
2024-12-04 5.27 5.36 5.09 5.09 0.5M
2024-12-03 5.33 5.39 5.10 5.30 0.9M
2024-12-02 5.34 5.34 5.10 5.30 0.7M
2024-11-29 5.24 5.30 5.11 5.16 0.8M
2024-11-28 5.10 5.20 5.04 5.15 0.9M
2024-11-27 5.07 5.25 5.03 5.13 1.4M
2024-11-26 4.99 5.23 4.92 5.07 3.1M
2024-11-25 5.10 5.15 4.97 5.02 1.1M
2024-11-22 5.16 5.25 4.98 5.02 1.8M
2024-11-21 4.99 5.20 4.95 5.08 1.3M
2024-11-20 4.93 5.14 4.90 5.09 0.7M
2024-11-19 4.91 5.00 4.91 4.98 0.5M
2024-11-18 4.91 4.98 4.83 4.98 0.4M
2024-11-15 4.78 4.95 4.78 4.90 0.9M
2024-11-14 5.00 5.09 4.78 4.78 1.1M
2024-11-13 4.88 4.98 4.78 4.98 1.6M
2024-11-12 5.01 5.12 4.88 4.99 1.6M
2024-11-11 5.12 5.12 4.96 5.05 1.2M
2024-11-08 5.25 5.25 4.95 5.04 2.7M
2024-11-07 4.95 5.18 4.84 5.17 2.8M
2024-11-06 5.07 5.15 4.70 4.90 4.4M
2024-11-05 5.17 5.17 4.89 5.01 3.3M
2024-11-04 5.21 5.21 5.03 5.15 1.2M
2024-11-01 5.00 5.20 4.98 5.10 1.2M
2024-10-31 5.09 5.09 4.88 5.01 1.1M
2024-10-30 5.12 5.12 4.90 4.96 1.5M
2024-10-29 5.19 5.19 4.88 5.03 4.1M
2024-10-28 5.39 5.39 4.90 5.12 3.9M
2024-10-25 5.27 5.40 5.17 5.17 2.2M
2024-10-24 5.49 5.49 5.06 5.27 4.2M
2024-10-23 5.75 5.82 5.49 5.50 2.0M
2024-10-22 5.55 5.77 5.41 5.68 2.4M
2024-10-21 5.99 5.99 5.43 5.55 4.5M
2024-10-18 6.02 6.10 5.61 5.94 3.0M
2024-10-17 5.78 6.15 5.78 5.93 1.6M
2024-10-16 5.97 6.03 5.79 5.89 1.2M
2024-10-15 6.19 6.19 5.77 5.97 1.9M
2024-10-14 6.42 6.42 6.00 6.17 2.6M
2024-10-10 6.34 6.40 6.00 6.22 1.9M
2024-10-09 6.50 6.50 5.80 6.09 3.3M
2024-10-08 7.00 7.00 6.15 6.25 5.3M
2024-10-07 7.23 7.23 6.51 6.90 6.7M
2024-10-04 6.96 7.12 6.96 7.09 3.2M
2024-10-03 7.39 7.39 6.65 6.96 3.2M
2024-10-02 7.34 7.57 7.04 7.22 7.3M
2024-09-30 7.27 7.29 6.77 7.24 10.7M
2024-09-27 6.06 6.58 6.06 6.49 10.3M
2024-09-26 5.55 5.76 5.47 5.74 5.9M
2024-09-25 5.42 5.50 5.31 5.47 4.0M
2024-09-24 5.38 5.43 5.15 5.30 2.4M
2024-09-23 5.48 5.48 5.31 5.38 2.8M
2024-09-20 5.50 5.53 5.31 5.33 1.1M
2024-09-19 5.14 5.45 5.05 5.38 3.6M
2024-09-17 5.19 5.19 5.00 5.14 0.8M
2024-09-16 5.24 5.26 5.00 5.11 0.9M
2024-09-13 5.40 5.56 5.23 5.32 0.9M
2024-09-12 5.39 5.48 5.24 5.24 1.3M
2024-09-11 5.31 5.36 5.20 5.30 1.4M
2024-09-10 5.54 5.55 5.29 5.31 1.4M
2024-09-09 5.84 5.84 5.47 5.47 1.8M
2024-09-05 5.74 5.81 5.60 5.74 1.1M
2024-09-04 5.70 5.71 5.50 5.71 1.6M
2024-09-03 5.77 5.80 5.59 5.70 1.3M
2024-09-02 5.51 5.69 5.51 5.68 1.8M
2024-08-30 5.69 5.73 5.44 5.50 2.9M
2024-08-29 5.43 5.74 5.43 5.69 1.6M
2024-08-28 5.85 5.85 5.41 5.53 2.1M
2024-08-27 5.87 5.87 5.67 5.76 0.8M
2024-08-26 5.72 5.84 5.69 5.80 1.5M
2024-08-23 6.00 6.00 5.58 5.68 2.0M
2024-08-22 5.95 6.03 5.82 5.86 2.1M
2024-08-21 5.61 5.90 5.47 5.89 3.1M
2024-08-20 5.85 5.87 5.36 5.56 3.4M
2024-08-19 5.70 5.95 5.67 5.78 3.8M
2024-08-16 5.13 6.04 5.10 5.70 17.9M
2024-08-15 5.19 5.20 5.03 5.13 4.3M
2024-08-14 4.99 5.20 4.98 5.15 4.6M
2024-08-13 4.87 4.98 4.77 4.97 2.6M
2024-08-12 4.90 4.90 4.70 4.78 4.0M
2024-08-09 4.87 4.92 4.71 4.85 3.4M
2024-08-08 4.97 4.97 4.63 4.71 6.4M
2024-08-07 4.98 5.04 4.70 4.98 5.9M
2024-08-06 4.96 5.00 4.37 4.78 7.1M
2024-08-05 4.13 4.49 4.13 4.36 6.7M
2024-08-02 4.15 4.34 4.07 4.20 3.2M
2024-08-01 4.46 4.46 4.18 4.36 2.5M
2024-07-31 4.27 4.41 4.16 4.41 0.8M
2024-07-30 4.27 4.27 4.03 4.22 0.2M
2024-07-29 4.21 4.25 4.08 4.19 0.3M
2024-07-26 4.11 4.14 3.97 4.13 0.7M
2024-07-25 4.40 4.40 4.01 4.11 3.0M
2024-07-24 4.45 4.45 4.19 4.32 1.4M
2024-07-23 4.47 4.56 4.35 4.48 0.8M
2024-07-22 4.50 4.50 4.26 4.47 0.8M
2024-07-19 4.40 4.45 4.33 4.38 0.5M
2024-07-18 4.36 4.49 4.28 4.47 0.6M
2024-07-17 4.22 4.41 4.22 4.33 1.0M
2024-07-16 4.46 4.67 4.20 4.30 3.0M
2024-07-15 4.72 4.72 4.46 4.62 0.5M
2024-07-12 4.78 4.78 4.56 4.67 2.2M
2024-07-11 4.57 4.76 4.46 4.75 1.9M
2024-07-10 4.50 4.60 4.42 4.46 0.4M
2024-07-09 4.36 4.57 4.33 4.50 1.9M
2024-07-08 4.47 4.53 4.34 4.40 0.5M
2024-07-05 4.59 4.59 4.36 4.50 0.8M
2024-07-04 4.61 4.62 4.41 4.47 0.8M
2024-07-03 4.74 4.74 4.43 4.50 1.3M
2024-07-02 4.69 4.75 4.42 4.56 4.3M
2024-06-28 4.74 4.74 4.46 4.72 0.7M
2024-06-27 4.72 4.72 4.52 4.63 1.0M
2024-06-26 4.80 4.83 4.57 4.62 2.9M
2024-06-25 4.95 5.00 4.80 4.87 0.8M
2024-06-24 4.89 4.89 4.68 4.80 1.1M
2024-06-21 4.84 4.91 4.78 4.82 0.9M
2024-06-20 4.92 4.96 4.71 4.85 1.0M
2024-06-19 4.92 4.98 4.80 4.92 2.2M
2024-06-18 4.73 4.83 4.70 4.82 1.9M
2024-06-17 4.65 4.78 4.65 4.73 1.0M
2024-06-14 4.83 4.83 4.58 4.70 4.7M
2024-06-13 4.92 4.96 4.66 4.75 4.7M
2024-06-12 5.04 5.04 4.83 4.88 2.0M
2024-06-11 5.08 5.08 4.83 4.93 0.9M
2024-06-07 5.08 5.14 4.87 4.93 1.5M
2024-06-06 5.06 5.06 4.73 5.00 3.4M
2024-06-05 5.19 5.30 4.90 4.90 3.5M
2024-06-04 5.12 5.34 5.04 5.27 3.3M
2024-06-03 4.89 5.48 4.76 5.12 7.0M
2024-05-31 4.82 4.98 4.80 4.89 3.2M
2024-05-30 4.93 4.94 4.69 4.75 1.4M
2024-05-29 5.01 5.01 4.79 4.82 1.5M
2024-05-28 4.77 4.88 4.60 4.77 2.7M
2024-05-27 4.85 4.85 4.62 4.71 3.0M
2024-05-24 5.10 5.10 4.72 4.80 5.1M
2024-05-23 5.10 5.10 4.94 5.00 0.8M
2024-05-22 4.86 5.09 4.82 5.05 3.7M
2024-05-21 5.16 5.16 4.87 4.87 2.5M
2024-05-20 4.96 5.21 4.78 5.12 5.4M
2024-05-17 5.21 5.31 4.94 4.97 10.1M
2024-05-16 5.59 5.68 5.20 5.31 7.3M
2024-05-14 4.95 5.60 4.94 5.42 10.6M
2024-05-13 5.16 5.16 4.87 4.93 8.0M
2024-05-10 5.14 5.19 4.76 5.10 13.0M
2024-05-09 4.66 5.14 4.66 5.10 11.3M
2024-05-08 4.62 4.76 4.60 4.65 2.1M
2024-05-07 4.65 4.75 4.51 4.60 1.5M
2024-05-06 4.79 4.79 4.36 4.56 14.1M
2024-05-03 4.60 4.83 4.55 4.75 9.8M
2024-05-02 4.43 4.59 4.17 4.56 7.0M
2024-04-30 4.36 4.39 4.17 4.38 4.9M
2024-04-29 4.64 4.67 4.23 4.35 7.5M
2024-04-26 4.40 4.62 4.31 4.60 7.2M
2024-04-25 4.49 4.49 4.00 4.34 13.3M
2024-04-24 4.43 4.60 4.32 4.49 5.5M
2024-04-23 4.19 4.45 4.12 4.36 7.1M
2024-04-22 4.17 4.18 3.97 4.15 2.7M
2024-04-19 4.14 4.17 4.03 4.13 0.9M
2024-04-18 4.09 4.15 3.97 4.13 2.2M
2024-04-17 3.90 4.02 3.78 3.97 3.4M
2024-04-16 4.17 4.17 3.87 3.88 4.0M
2024-04-15 4.26 4.36 4.05 4.09 3.5M
2024-04-12 4.48 4.48 4.18 4.26 3.7M
2024-04-11 4.17 4.39 4.05 4.38 6.0M
2024-04-10 4.33 4.35 4.07 4.10 2.8M
2024-04-09 4.37 4.37 4.10 4.25 3.4M
2024-04-08 4.20 4.28 4.13 4.25 1.0M
2024-04-05 4.15 4.26 4.01 4.17 2.2M
2024-04-03 4.31 4.31 4.01 4.06 5.2M
2024-04-02 4.30 4.54 4.07 4.23 10.4M
2024-03-28 4.30 4.34 4.11 4.20 2.6M
2024-03-27 4.42 4.42 4.04 4.28 5.0M
2024-03-26 4.49 4.70 4.33 4.40 4.7M
2024-03-25 4.49 4.55 4.22 4.40 6.7M
2024-03-22 4.76 4.76 4.43 4.46 2.5M
2024-03-21 4.60 4.77 4.54 4.66 2.4M
2024-03-20 4.69 4.71 4.43 4.59 4.3M
2024-03-19 4.75 4.80 4.20 4.62 8.0M
2024-03-18 4.83 4.87 4.51 4.75 16.0M
2024-03-15 4.62 4.89 4.53 4.73 9.3M
2024-03-14 4.35 4.70 4.18 4.62 9.7M
2024-03-13 4.30 4.39 4.21 4.29 2.9M
2024-03-12 4.19 4.40 4.03 4.30 4.5M
2024-03-11 4.49 4.55 4.06 4.08 5.4M
2024-03-08 4.35 4.46 4.20 4.35 4.5M
2024-03-07 4.71 4.77 4.28 4.38 9.8M
2024-03-06 4.90 4.90 4.63 4.71 6.1M
2024-03-05 5.00 5.20 4.61 4.88 18.4M
2024-03-04 4.82 5.20 4.70 5.16 27.5M
2024-03-01 4.88 4.89 4.57 4.72 5.9M
2024-02-29 4.61 4.80 4.22 4.77 17.6M
2024-02-28 4.35 4.91 4.30 4.48 45.7M
2024-02-27 3.99 4.06 3.85 3.96 18.3M
2024-02-26 3.72 4.08 3.72 3.94 23.2M
2024-02-23 3.75 3.90 3.49 3.68 13.1M
2024-02-22 3.10 3.79 3.00 3.74 18.7M
2024-02-21 3.04 3.10 2.95 3.03 5.5M
2024-02-20 2.99 3.28 2.84 2.96 13.0M
2024-02-19 3.10 3.10 2.84 2.93 7.8M
2024-02-16 3.19 3.30 2.91 3.13 14.7M
2024-02-15 3.09 3.16 2.89 3.10 11.8M
2024-02-14 2.48 3.00 2.40 3.00 9.2M
2024-02-09 2.72 2.76 2.46 2.48 6.5M
2024-02-08 2.44 2.62 2.38 2.55 8.6M
2024-02-07 2.44 2.56 2.31 2.34 6.0M
2024-02-06 2.37 2.44 2.20 2.34 3.8M
2024-02-05 2.35 2.43 2.24 2.34 4.4M
2024-02-02 2.54 2.64 2.26 2.31 5.0M
2024-02-01 2.45 2.58 2.35 2.47 5.2M
2024-01-31 2.48 2.48 2.29 2.40 6.1M
2024-01-30 2.50 2.50 2.35 2.42 2.1M
2024-01-29 2.59 2.68 2.38 2.50 4.8M
2024-01-26 2.22 2.62 2.19 2.51 13.3M
2024-01-25 2.27 2.28 2.06 2.21 3.4M
2024-01-24 2.18 2.24 2.10 2.17 3.8M
2024-01-23 1.99 2.15 1.94 2.07 4.2M
2024-01-22 2.20 2.20 1.92 2.00 4.1M
2024-01-19 2.26 2.26 2.13 2.16 3.1M
2024-01-18 2.43 2.43 2.20 2.23 6.0M
2024-01-17 2.57 2.58 2.34 2.37 3.2M
2024-01-16 2.49 2.56 2.35 2.54 2.8M
2024-01-15 2.38 2.45 2.26 2.45 4.0M
2024-01-12 2.51 2.60 2.22 2.38 9.4M
2024-01-11 2.70 2.71 2.46 2.51 8.7M
2024-01-10 2.66 2.73 2.58 2.69 2.1M
2024-01-09 2.77 2.83 2.60 2.66 3.9M
2024-01-08 2.94 2.94 2.67 2.70 5.7M
2024-01-05 3.01 3.09 2.84 2.88 4.2M
2024-01-04 3.15 3.21 2.86 3.00 6.7M
2024-01-03 3.08 3.23 3.00 3.12 5.5M
2024-01-02 2.87 3.17 2.82 3.15 8.1M