海普瑞

9989
🏛️ 香港 →
5.31
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 8.13 8.14 7.95 8.14 0.2M
2021-12-30 7.88 8.03 7.88 7.98 0.0M
2021-12-29 7.94 7.94 7.91 7.93 0.0M
2021-12-28 8.14 8.14 8.00 8.01 0.3M
2021-12-24 8.07 8.07 7.98 8.00 0.1M
2021-12-23 8.06 8.13 7.99 8.07 0.2M
2021-12-22 7.95 8.16 7.95 8.10 0.5M
2021-12-21 7.88 7.97 7.83 7.88 0.2M
2021-12-20 7.88 8.04 7.72 7.81 0.3M
2021-12-17 8.03 8.10 7.77 7.77 0.6M
2021-12-16 8.05 8.12 8.05 8.07 0.1M
2021-12-15 8.13 8.29 8.01 8.15 0.4M
2021-12-14 8.08 8.22 8.01 8.12 0.2M
2021-12-13 8.17 8.17 8.05 8.08 0.1M
2021-12-10 8.20 8.20 8.05 8.17 0.2M
2021-12-09 8.19 8.32 8.11 8.23 0.2M
2021-12-08 8.18 8.18 8.06 8.15 0.1M
2021-12-07 8.20 8.28 8.03 8.14 0.2M
2021-12-06 8.16 8.16 8.07 8.10 0.2M
2021-12-03 8.06 8.29 8.06 8.17 0.2M
2021-12-02 8.10 8.13 8.05 8.11 0.2M
2021-12-01 8.20 8.20 8.08 8.12 0.1M
2021-11-30 8.15 8.32 8.04 8.20 0.5M
2021-11-29 8.28 8.43 8.12 8.13 0.4M
2021-11-26 8.48 8.48 8.36 8.40 0.2M
2021-11-25 8.30 8.44 8.25 8.39 0.3M
2021-11-24 8.30 8.35 8.24 8.30 0.2M
2021-11-23 8.17 8.45 8.16 8.35 0.4M
2021-11-22 8.20 8.27 8.12 8.17 0.1M
2021-11-19 8.06 8.20 8.03 8.16 0.1M
2021-11-18 8.17 8.17 8.05 8.12 0.1M
2021-11-17 8.11 8.20 8.11 8.17 0.2M
2021-11-16 8.22 8.26 8.21 8.21 0.2M
2021-11-15 8.32 8.32 8.21 8.21 0.1M
2021-11-12 8.30 8.30 8.20 8.28 0.2M
2021-11-11 8.20 8.29 8.20 8.25 0.1M
2021-11-10 8.07 8.29 8.07 8.22 0.3M
2021-11-09 8.12 8.12 8.04 8.07 0.1M
2021-11-08 8.02 8.10 7.96 8.06 0.1M
2021-11-05 8.14 8.15 8.03 8.03 0.1M
2021-11-04 8.29 8.30 8.03 8.03 0.3M
2021-11-03 8.42 8.54 8.21 8.31 0.4M
2021-11-02 8.36 8.55 8.20 8.45 0.5M
2021-11-01 8.44 8.44 8.10 8.30 0.2M
2021-10-29 8.35 8.57 8.25 8.57 0.2M
2021-10-28 8.22 8.48 8.16 8.45 0.2M
2021-10-27 8.16 8.20 8.00 8.20 0.2M
2021-10-26 8.25 8.30 8.10 8.17 0.4M
2021-10-25 8.40 8.40 8.21 8.30 0.2M
2021-10-22 8.48 8.48 8.28 8.39 0.3M
2021-10-21 8.39 8.57 8.30 8.39 0.2M
2021-10-20 8.76 8.76 8.36 8.53 0.3M
2021-10-19 8.72 8.89 8.50 8.68 0.1M
2021-10-18 8.94 8.94 8.61 8.70 0.2M
2021-10-15 8.66 8.88 8.66 8.82 0.4M
2021-10-12 8.66 8.80 8.57 8.62 0.4M
2021-10-11 8.62 8.70 8.61 8.66 0.3M
2021-10-08 8.65 8.65 8.52 8.56 0.2M
2021-10-07 8.71 8.71 8.53 8.58 0.1M
2021-10-06 8.67 8.67 8.53 8.65 0.2M
2021-10-05 8.73 8.73 8.58 8.62 0.1M
2021-10-04 8.50 8.82 8.48 8.73 0.5M
2021-09-30 8.18 8.48 8.18 8.45 0.3M
2021-09-29 8.44 8.44 7.81 8.05 0.9M
2021-09-28 8.38 8.50 8.38 8.44 0.1M
2021-09-27 8.31 8.40 8.30 8.31 0.1M
2021-09-24 8.35 8.59 8.27 8.30 0.3M
2021-09-23 8.54 8.57 8.40 8.45 0.4M
2021-09-21 8.24 8.25 8.11 8.17 0.1M
2021-09-20 8.56 8.57 8.14 8.23 0.2M
2021-09-17 8.79 8.79 8.46 8.51 0.4M
2021-09-16 8.82 8.86 8.60 8.76 0.6M
2021-09-15 9.01 9.01 8.84 8.88 0.4M
2021-09-14 9.07 9.17 9.00 9.06 0.2M
2021-09-13 9.25 9.25 9.06 9.17 0.5M
2021-09-10 9.18 9.26 9.05 9.25 0.6M
2021-09-09 9.15 9.20 9.08 9.18 0.5M
2021-09-08 9.08 9.16 9.05 9.15 0.5M
2021-09-07 9.09 9.18 9.09 9.12 0.3M
2021-09-06 9.08 9.16 9.08 9.12 0.5M
2021-09-03 9.00 9.12 8.99 9.06 0.5M
2021-09-02 9.22 9.30 8.98 9.01 0.8M
2021-09-01 9.18 9.22 9.10 9.16 0.5M
2021-08-31 8.95 9.19 8.86 9.15 0.6M
2021-08-30 8.82 8.93 8.71 8.90 0.5M
2021-08-27 9.01 9.10 8.81 8.82 1.1M
2021-08-26 9.34 9.34 9.06 9.20 0.3M
2021-08-25 9.02 9.32 9.02 9.28 0.9M
2021-08-24 8.93 9.03 8.90 9.00 0.3M
2021-08-23 9.13 9.13 8.84 8.93 0.2M
2021-08-20 8.95 8.95 8.71 8.87 0.5M
2021-08-19 9.08 9.09 8.90 9.07 0.5M
2021-08-18 9.01 9.10 8.93 9.10 0.6M
2021-08-17 9.34 9.38 9.06 9.07 0.4M
2021-08-16 9.38 9.56 9.20 9.32 0.6M
2021-08-13 9.60 9.72 9.30 9.49 0.4M
2021-08-12 9.89 9.89 9.67 9.70 0.4M
2021-08-11 9.92 10.00 9.74 9.77 0.4M
2021-08-10 9.85 9.98 9.80 9.92 0.5M
2021-08-09 10.10 10.36 9.80 9.86 0.9M
2021-08-06 10.28 10.34 9.92 10.04 0.8M
2021-08-05 10.50 10.50 10.00 10.12 1.2M
2021-08-04 10.30 10.56 9.96 10.50 3.1M
2021-08-03 9.54 10.78 9.54 10.28 5.8M
2021-08-02 9.49 9.64 9.42 9.54 0.3M
2021-07-30 9.01 9.49 8.84 9.49 0.6M
2021-07-29 9.00 9.09 8.90 9.01 0.5M
2021-07-28 8.72 9.02 8.71 8.87 0.7M
2021-07-27 9.50 9.51 8.83 8.83 1.4M
2021-07-26 9.83 9.83 9.44 9.51 0.8M
2021-07-23 10.00 10.02 9.83 9.95 0.3M
2021-07-22 9.98 10.06 9.89 9.98 0.3M
2021-07-21 10.04 10.22 9.82 9.98 0.6M
2021-07-20 10.26 10.26 10.04 10.08 0.3M
2021-07-19 10.14 10.26 10.12 10.18 0.3M
2021-07-16 10.28 10.30 10.18 10.28 0.4M
2021-07-15 10.22 10.38 10.18 10.30 0.5M
2021-07-14 10.34 10.52 10.26 10.30 0.8M
2021-07-13 10.38 10.50 10.20 10.34 1.1M
2021-07-12 10.44 10.46 10.28 10.38 0.2M
2021-07-09 10.28 10.34 10.22 10.32 0.4M
2021-07-08 10.38 10.42 10.26 10.28 0.5M
2021-07-07 10.30 10.44 10.28 10.42 0.5M
2021-07-06 10.28 10.50 10.24 10.40 0.3M
2021-07-05 10.38 10.46 10.24 10.30 0.2M
2021-07-02 10.76 10.76 10.38 10.38 0.3M
2021-06-30 10.56 10.68 10.44 10.56 0.3M
2021-06-29 10.76 10.76 10.48 10.56 0.2M
2021-06-28 10.72 10.78 10.64 10.72 0.1M
2021-06-25 10.76 10.80 10.66 10.72 0.2M
2021-06-24 10.54 10.76 10.54 10.76 0.3M
2021-06-23 10.58 10.68 10.42 10.54 0.3M
2021-06-22 10.68 10.68 10.40 10.54 0.4M
2021-06-21 10.32 10.48 10.20 10.36 0.5M
2021-06-18 10.52 10.64 10.32 10.32 0.5M
2021-06-17 10.50 10.62 10.50 10.52 0.2M
2021-06-16 10.64 10.76 10.48 10.50 0.4M
2021-06-15 11.00 11.00 10.66 10.78 0.5M
2021-06-11 11.18 11.32 10.98 11.00 0.3M
2021-06-10 11.14 11.28 11.08 11.18 0.4M
2021-06-09 11.08 11.20 11.08 11.14 0.3M
2021-06-08 11.30 11.34 11.00 11.08 0.7M
2021-06-07 11.18 11.36 11.02 11.30 0.4M
2021-06-04 11.22 11.36 11.14 11.18 0.3M
2021-06-03 11.42 11.50 11.18 11.22 0.6M
2021-06-02 11.08 11.60 11.02 11.42 1.6M
2021-06-01 11.06 11.10 10.94 10.96 0.3M
2021-05-31 11.02 11.10 10.80 11.06 0.5M
2021-05-28 11.02 11.18 10.94 11.02 0.6M
2021-05-27 11.04 11.20 11.04 11.16 0.6M
2021-05-26 10.88 11.22 10.74 11.08 1.1M
2021-05-25 10.78 10.88 10.68 10.82 0.4M
2021-05-24 10.80 10.82 10.62 10.82 0.5M
2021-05-21 10.72 10.84 10.70 10.80 0.4M
2021-05-20 10.56 10.76 10.56 10.72 0.6M
2021-05-18 10.56 10.62 10.54 10.54 0.3M
2021-05-17 10.44 10.56 10.40 10.56 0.5M
2021-05-14 10.50 10.60 10.28 10.38 1.3M
2021-05-13 10.60 10.70 10.40 10.40 1.4M
2021-05-12 10.86 10.86 10.58 10.60 1.4M
2021-05-11 10.96 11.10 10.70 10.72 0.8M
2021-05-10 11.00 11.32 10.92 10.96 0.6M
2021-05-07 10.80 11.12 10.70 10.86 0.8M
2021-05-06 10.90 11.10 10.58 10.66 1.2M
2021-05-05 10.72 10.84 10.72 10.80 0.3M
2021-05-04 11.02 11.10 10.80 10.84 0.4M
2021-05-03 11.02 11.02 10.84 11.02 0.3M
2021-04-30 10.98 11.40 10.60 11.20 1.8M
2021-04-29 11.46 11.66 10.88 11.00 2.5M
2021-04-28 11.76 11.92 11.70 11.88 1.0M
2021-04-27 11.70 11.84 11.62 11.76 1.0M
2021-04-26 11.42 11.90 11.42 11.70 3.1M
2021-04-23 11.40 11.56 11.38 11.40 1.1M
2021-04-22 11.50 11.60 11.38 11.38 0.7M
2021-04-21 11.50 11.50 11.32 11.42 0.4M
2021-04-20 11.56 11.58 11.40 11.46 0.8M
2021-04-19 11.40 11.64 11.40 11.56 0.7M
2021-04-16 11.44 11.54 11.40 11.42 0.3M
2021-04-15 11.38 11.46 11.28 11.44 0.4M
2021-04-14 11.24 11.44 11.22 11.38 0.4M
2021-04-13 11.40 11.50 11.20 11.24 0.7M
2021-04-12 11.52 11.60 11.40 11.40 1.4M
2021-04-09 11.72 11.72 11.46 11.50 0.6M
2021-04-08 11.50 11.66 11.44 11.62 0.7M
2021-04-07 11.60 11.70 11.48 11.56 0.4M
2021-04-01 11.52 11.66 11.50 11.60 0.5M
2021-03-31 11.70 11.72 11.46 11.56 0.5M
2021-03-30 11.60 11.76 11.48 11.64 0.5M
2021-03-29 11.56 11.70 11.48 11.50 0.7M
2021-03-26 11.52 11.66 11.50 11.60 0.5M
2021-03-25 11.62 11.62 11.42 11.52 0.5M
2021-03-24 11.70 11.70 11.52 11.64 0.7M
2021-03-23 12.06 12.06 11.66 11.82 0.7M
2021-03-22 12.10 12.26 12.02 12.06 0.6M
2021-03-19 11.68 12.26 11.62 12.26 2.1M
2021-03-18 11.64 11.74 11.56 11.70 1.4M
2021-03-17 11.62 11.62 11.46 11.58 0.8M
2021-03-16 11.48 11.66 11.40 11.60 1.4M
2021-03-15 11.54 11.70 11.36 11.48 1.2M
2021-03-12 11.68 11.76 11.40 11.52 1.3M
2021-03-11 11.54 11.80 11.48 11.68 1.4M
2021-03-10 11.64 11.78 11.38 11.50 1.4M
2021-03-09 11.54 11.74 11.42 11.60 1.1M
2021-03-08 11.98 12.18 11.50 11.52 1.7M
2021-03-05 11.90 12.18 11.80 11.94 0.9M
2021-03-04 12.70 12.70 12.00 12.04 1.9M
2021-03-03 12.76 12.76 12.52 12.70 0.9M
2021-03-02 12.74 12.98 12.62 12.74 1.2M
2021-03-01 13.00 13.30 12.68 12.70 1.3M
2021-02-26 12.98 13.50 12.62 12.82 2.1M
2021-02-25 13.28 13.66 13.20 13.26 1.6M
2021-02-24 13.98 13.98 12.94 13.28 3.3M
2021-02-23 13.78 13.90 13.32 13.90 2.7M
2021-02-22 14.34 14.48 13.74 13.78 4.8M
2021-02-19 13.96 14.68 13.92 14.60 10.7M
2021-02-18 12.40 14.40 12.10 13.60 13.9M
2021-02-17 12.06 12.40 12.04 12.32 0.6M
2021-02-16 11.76 12.30 11.76 12.20 1.1M
2021-02-11 11.58 11.88 11.58 11.86 0.1M
2021-02-10 11.62 11.74 11.52 11.72 0.6M
2021-02-09 11.50 11.86 11.50 11.64 0.5M
2021-02-08 11.74 11.82 11.56 11.82 0.9M
2021-02-05 12.06 12.06 11.76 11.76 1.2M
2021-02-04 12.42 12.44 11.94 12.06 1.0M
2021-02-03 12.14 12.40 11.90 12.28 1.8M
2021-02-02 12.42 12.44 12.06 12.08 0.8M
2021-02-01 11.64 12.40 11.64 12.34 4.5M
2021-01-29 11.68 11.92 11.62 11.64 1.8M
2021-01-28 11.82 11.82 11.50 11.64 1.4M
2021-01-27 11.94 12.00 11.72 11.82 1.4M
2021-01-26 12.54 12.54 11.88 11.94 1.2M
2021-01-25 12.52 12.72 12.10 12.54 2.2M
2021-01-22 12.32 12.82 12.24 12.52 2.3M
2021-01-21 12.58 12.62 12.26 12.32 0.9M
2021-01-20 12.50 12.50 12.18 12.40 1.6M
2021-01-19 11.98 12.32 11.84 12.28 2.3M
2021-01-18 11.68 11.96 11.60 11.80 1.0M
2021-01-15 11.92 12.12 11.60 11.64 1.3M
2021-01-14 11.66 12.18 11.66 12.08 1.2M
2021-01-13 11.80 11.96 11.60 11.70 1.1M
2021-01-12 12.00 12.64 11.76 11.78 3.9M
2021-01-11 11.60 11.76 11.40 11.52 0.8M
2021-01-08 11.42 11.64 11.38 11.46 0.9M
2021-01-07 11.80 11.80 11.48 11.50 1.1M
2021-01-06 11.86 11.88 11.70 11.80 1.2M
2021-01-05 11.92 12.00 11.72 11.86 0.7M
2021-01-04 11.84 12.14 11.78 12.08 0.5M