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
2023-12-29 3.55 3.60 3.52 3.58 0.5M
2023-12-28 3.46 3.59 3.43 3.53 0.7M
2023-12-27 3.56 3.57 3.42 3.46 1.2M
2023-12-22 3.58 3.62 3.55 3.55 0.4M
2023-12-21 3.59 3.64 3.55 3.61 0.3M
2023-12-20 3.64 3.66 3.55 3.58 0.8M
2023-12-19 3.79 3.79 3.57 3.65 0.7M
2023-12-18 3.77 3.79 3.73 3.73 0.3M
2023-12-15 3.77 3.81 3.76 3.77 0.5M
2023-12-14 3.79 3.80 3.74 3.74 0.1M
2023-12-13 3.72 3.80 3.72 3.77 0.3M
2023-12-12 3.77 3.77 3.71 3.72 0.2M
2023-12-11 3.79 3.79 3.71 3.77 0.4M
2023-12-08 3.71 3.79 3.68 3.79 0.3M
2023-12-07 3.70 3.72 3.68 3.72 0.3M
2023-12-06 3.70 3.75 3.69 3.71 0.4M
2023-12-05 3.73 3.75 3.70 3.71 0.5M
2023-12-04 3.78 3.81 3.73 3.74 0.2M
2023-12-01 3.81 3.81 3.76 3.78 0.2M
2023-11-30 3.79 3.79 3.74 3.79 0.3M
2023-11-29 3.83 3.83 3.72 3.74 0.4M
2023-11-28 3.78 3.84 3.76 3.82 0.4M
2023-11-27 3.82 3.84 3.76 3.79 0.5M
2023-11-24 3.83 3.84 3.81 3.82 0.2M
2023-11-23 3.82 3.83 3.77 3.83 0.5M
2023-11-22 3.80 3.84 3.77 3.79 0.5M
2023-11-21 3.79 3.82 3.76 3.80 0.4M
2023-11-20 3.80 3.81 3.74 3.75 0.8M
2023-11-17 3.81 3.83 3.78 3.80 0.4M
2023-11-16 3.87 3.91 3.81 3.85 0.2M
2023-11-15 3.85 3.89 3.85 3.88 0.2M
2023-11-14 3.85 3.87 3.82 3.85 0.1M
2023-11-13 3.86 3.86 3.77 3.83 0.4M
2023-11-10 3.82 3.86 3.78 3.83 0.3M
2023-11-09 3.93 3.93 3.83 3.83 0.2M
2023-11-08 3.90 3.93 3.86 3.90 0.2M
2023-11-07 3.93 3.93 3.85 3.90 0.3M
2023-11-06 3.95 3.95 3.83 3.93 0.6M
2023-11-03 3.80 3.88 3.80 3.87 0.3M
2023-11-02 3.84 3.86 3.80 3.84 0.2M
2023-11-01 3.84 3.84 3.78 3.83 0.1M
2023-10-31 3.95 3.98 3.78 3.79 1.0M
2023-10-30 3.97 4.03 3.95 3.99 0.3M
2023-10-27 3.81 3.99 3.81 3.95 0.3M
2023-10-26 3.90 3.90 3.70 3.86 0.3M
2023-10-25 3.94 3.96 3.88 3.90 0.2M
2023-10-24 3.97 3.97 3.86 3.93 0.1M
2023-10-20 4.00 4.00 3.85 3.89 0.2M
2023-10-19 3.96 3.98 3.81 3.89 0.2M
2023-10-18 4.04 4.09 3.97 3.98 0.1M
2023-10-17 4.00 4.02 3.96 4.02 0.3M
2023-10-16 4.05 4.08 4.02 4.03 0.3M
2023-10-13 4.01 4.08 4.01 4.08 0.1M
2023-10-12 4.07 4.11 4.02 4.07 0.2M
2023-10-11 4.06 4.15 4.04 4.08 0.2M
2023-10-10 4.04 4.09 3.99 4.03 0.2M
2023-10-09 4.01 4.06 4.01 4.04 0.1M
2023-10-06 3.92 4.00 3.91 4.00 0.0M
2023-10-05 3.96 3.96 3.91 3.96 0.0M
2023-10-04 3.90 3.98 3.90 3.95 0.1M
2023-10-03 4.01 4.13 3.91 3.91 0.0M
2023-09-29 4.00 4.10 3.98 4.07 0.0M
2023-09-28 4.10 4.13 4.08 4.09 0.2M
2023-09-27 4.07 4.13 4.07 4.12 0.2M
2023-09-26 4.11 4.11 4.01 4.07 0.1M
2023-09-25 4.20 4.20 4.11 4.12 0.2M
2023-09-22 4.13 4.13 4.06 4.12 0.1M
2023-09-21 4.08 4.09 4.04 4.06 0.2M
2023-09-20 4.12 4.12 4.08 4.11 0.3M
2023-09-19 4.13 4.14 4.08 4.11 0.2M
2023-09-18 4.11 4.16 4.09 4.12 0.1M
2023-09-15 4.15 4.16 4.11 4.15 0.2M
2023-09-14 4.13 4.13 4.09 4.13 0.1M
2023-09-13 4.17 4.17 4.13 4.15 0.1M
2023-09-12 4.16 4.17 4.13 4.17 0.2M
2023-09-11 4.11 4.19 4.11 4.17 0.4M
2023-09-07 4.14 4.16 4.10 4.11 0.3M
2023-09-06 4.11 4.17 4.10 4.16 0.3M
2023-09-05 4.15 4.15 4.11 4.14 0.1M
2023-09-04 4.10 4.17 4.08 4.15 0.2M
2023-08-31 4.10 4.11 4.06 4.10 0.3M
2023-08-30 4.10 4.14 4.09 4.10 0.1M
2023-08-29 4.05 4.15 4.05 4.14 0.3M
2023-08-28 4.17 4.19 4.05 4.10 0.1M
2023-08-25 4.02 4.06 4.02 4.05 0.1M
2023-08-24 4.00 4.05 4.00 4.02 0.2M
2023-08-23 4.03 4.04 4.00 4.00 0.2M
2023-08-22 4.05 4.05 4.02 4.05 0.2M
2023-08-21 4.09 4.10 4.05 4.05 0.3M
2023-08-18 4.12 4.13 4.08 4.12 0.4M
2023-08-17 4.11 4.14 4.11 4.12 0.3M
2023-08-16 4.14 4.15 4.11 4.14 0.3M
2023-08-15 4.13 4.16 4.12 4.16 0.2M
2023-08-14 4.17 4.17 4.13 4.16 0.5M
2023-08-11 4.21 4.22 4.16 4.17 0.3M
2023-08-10 4.22 4.23 4.19 4.20 0.3M
2023-08-09 4.25 4.27 4.19 4.23 0.5M
2023-08-08 4.21 4.25 4.19 4.20 0.3M
2023-08-07 4.30 4.30 4.19 4.20 0.6M
2023-08-04 4.31 4.35 4.27 4.29 0.5M
2023-08-03 4.27 4.31 4.26 4.29 0.3M
2023-08-02 4.32 4.33 4.26 4.29 0.2M
2023-08-01 4.38 4.39 4.32 4.35 0.2M
2023-07-31 4.40 4.44 4.30 4.30 0.9M
2023-07-28 4.34 4.38 4.30 4.37 0.3M
2023-07-27 4.25 4.35 4.24 4.35 0.4M
2023-07-26 4.28 4.33 4.26 4.28 0.3M
2023-07-25 4.28 4.29 4.20 4.29 0.2M
2023-07-24 4.18 4.24 4.17 4.24 0.2M
2023-07-21 4.17 4.21 4.15 4.18 0.2M
2023-07-20 4.20 4.23 4.16 4.16 0.2M
2023-07-19 4.22 4.22 4.16 4.17 0.3M
2023-07-18 4.30 4.30 4.22 4.22 0.5M
2023-07-14 4.36 4.36 4.30 4.32 0.6M
2023-07-13 4.29 4.38 4.29 4.35 0.4M
2023-07-12 4.35 4.36 4.27 4.27 0.3M
2023-07-11 4.33 4.41 4.33 4.33 0.1M
2023-07-10 4.34 4.41 4.33 4.34 0.2M
2023-07-07 4.32 4.39 4.32 4.35 0.2M
2023-07-06 4.37 4.44 4.33 4.37 0.1M
2023-07-05 4.50 4.50 4.33 4.40 0.4M
2023-07-04 4.40 4.49 4.40 4.45 0.4M
2023-07-03 4.28 4.45 4.27 4.43 0.3M
2023-06-30 4.25 4.32 4.25 4.30 0.1M
2023-06-29 4.32 4.32 4.24 4.28 0.2M
2023-06-28 4.35 4.41 4.29 4.33 0.2M
2023-06-27 4.22 4.35 4.22 4.35 0.2M
2023-06-26 4.26 4.30 4.21 4.22 0.2M
2023-06-23 4.29 4.29 4.01 4.19 0.2M
2023-06-21 4.32 4.42 4.32 4.34 0.3M
2023-06-20 4.48 4.48 4.34 4.37 0.4M
2023-06-19 4.41 4.47 4.41 4.42 0.2M
2023-06-16 4.43 4.55 4.41 4.41 1.3M
2023-06-15 4.40 4.46 4.38 4.46 0.3M
2023-06-14 4.36 4.42 4.36 4.41 0.2M
2023-06-13 4.33 4.43 4.33 4.38 0.3M
2023-06-12 4.43 4.45 4.35 4.37 0.6M
2023-06-09 4.41 4.48 4.41 4.46 0.4M
2023-06-08 4.45 4.53 4.35 4.41 0.6M
2023-06-07 4.45 4.50 4.45 4.48 0.1M
2023-06-06 4.44 4.52 4.43 4.47 0.3M
2023-06-05 4.45 4.48 4.41 4.47 0.2M
2023-06-02 4.41 4.48 4.41 4.48 0.3M
2023-06-01 4.34 4.43 4.33 4.41 0.3M
2023-05-31 4.36 4.54 4.31 4.38 0.4M
2023-05-30 4.40 4.42 4.35 4.42 0.4M
2023-05-29 4.44 4.46 4.36 4.42 0.4M
2023-05-25 4.45 4.48 4.41 4.46 0.3M
2023-05-24 4.58 4.60 4.45 4.48 0.4M
2023-05-23 4.65 4.72 4.62 4.64 0.2M
2023-05-22 4.58 4.65 4.58 4.63 0.2M
2023-05-19 4.62 4.64 4.58 4.60 0.3M
2023-05-18 4.66 4.77 4.66 4.67 0.2M
2023-05-17 4.66 4.70 4.66 4.67 0.1M
2023-05-16 4.71 4.80 4.68 4.72 0.1M
2023-05-15 4.65 4.75 4.63 4.72 0.5M
2023-05-12 4.73 4.79 4.66 4.67 0.3M
2023-05-11 4.80 4.81 4.73 4.78 0.2M
2023-05-10 4.74 4.88 4.74 4.80 0.2M
2023-05-09 4.81 4.90 4.76 4.77 0.5M
2023-05-08 4.75 4.87 4.71 4.85 0.7M
2023-05-05 4.79 4.79 4.72 4.77 0.7M
2023-05-04 4.53 4.82 4.53 4.81 2.1M
2023-05-03 4.80 4.80 4.31 4.39 1.0M
2023-05-02 5.16 5.16 4.81 4.81 0.5M
2023-04-28 5.28 5.29 5.18 5.27 0.5M
2023-04-27 5.20 5.27 5.20 5.25 0.3M
2023-04-26 5.15 5.19 5.12 5.18 0.3M
2023-04-25 5.32 5.32 5.05 5.11 1.2M
2023-04-24 5.48 5.48 5.21 5.25 3.0M
2023-04-21 5.43 5.49 5.37 5.48 1.0M
2023-04-20 5.52 5.52 5.39 5.40 1.2M
2023-04-19 5.57 5.57 5.42 5.52 0.7M
2023-04-18 5.58 5.60 5.52 5.58 0.4M
2023-04-17 5.61 5.61 5.47 5.60 0.5M
2023-04-14 5.62 5.62 5.52 5.59 0.5M
2023-04-13 5.47 5.62 5.45 5.61 0.8M
2023-04-12 5.44 5.52 5.44 5.52 0.7M
2023-04-11 5.40 5.48 5.40 5.45 0.7M
2023-04-06 5.38 5.45 5.29 5.42 0.7M
2023-04-04 5.45 5.46 5.34 5.40 0.7M
2023-04-03 5.48 5.48 5.39 5.48 0.3M
2023-03-31 5.35 5.49 5.35 5.46 0.4M
2023-03-30 5.55 5.58 5.43 5.47 0.4M
2023-03-29 5.60 5.64 5.51 5.55 0.5M
2023-03-28 5.57 5.62 5.55 5.59 0.3M
2023-03-27 5.63 5.63 5.57 5.57 0.2M
2023-03-24 5.62 5.66 5.58 5.65 0.5M
2023-03-23 5.58 5.63 5.51 5.60 0.3M
2023-03-22 5.47 5.55 5.47 5.55 0.4M
2023-03-21 5.45 5.48 5.41 5.46 0.2M
2023-03-20 5.46 5.50 5.36 5.41 0.6M
2023-03-17 5.46 5.49 5.42 5.48 0.3M
2023-03-16 5.40 5.42 5.32 5.36 0.2M
2023-03-15 5.32 5.41 5.29 5.39 0.6M
2023-03-14 5.34 5.36 5.23 5.26 1.1M
2023-03-13 5.23 5.32 5.23 5.29 1.1M
2023-03-10 5.36 5.37 5.24 5.24 0.6M
2023-03-09 5.42 5.45 5.38 5.40 0.4M
2023-03-08 5.50 5.50 5.41 5.44 0.4M
2023-03-07 5.54 5.58 5.45 5.50 0.7M
2023-03-06 5.63 5.63 5.55 5.58 0.6M
2023-03-03 5.60 5.63 5.54 5.60 0.6M
2023-03-02 5.53 5.60 5.52 5.54 0.7M
2023-03-01 5.46 5.55 5.45 5.53 0.8M
2023-02-28 5.46 5.47 5.41 5.42 0.2M
2023-02-27 5.50 5.50 5.38 5.41 0.5M
2023-02-24 5.59 5.59 5.45 5.51 1.0M
2023-02-23 5.62 5.67 5.58 5.60 0.3M
2023-02-22 5.60 5.65 5.60 5.63 0.4M
2023-02-21 5.68 5.70 5.61 5.66 0.3M
2023-02-20 5.65 5.69 5.59 5.69 0.3M
2023-02-17 5.59 5.64 5.58 5.62 0.4M
2023-02-16 5.70 5.75 5.60 5.60 1.3M
2023-02-15 5.76 5.76 5.61 5.70 1.4M
2023-02-14 5.76 5.80 5.74 5.75 0.3M
2023-02-13 5.76 5.82 5.73 5.76 0.7M
2023-02-10 5.89 5.89 5.76 5.77 0.6M
2023-02-09 5.84 5.86 5.74 5.82 1.1M
2023-02-08 5.86 5.90 5.82 5.82 0.5M
2023-02-07 5.88 5.90 5.81 5.83 0.7M
2023-02-06 5.97 6.00 5.85 5.85 1.0M
2023-02-03 6.10 6.10 5.97 6.00 0.9M
2023-02-02 5.89 6.12 5.89 6.05 3.1M
2023-02-01 5.80 5.93 5.75 5.88 0.7M
2023-01-31 5.88 5.91 5.76 5.79 0.8M
2023-01-30 5.89 5.93 5.76 5.76 0.6M
2023-01-27 5.85 5.88 5.82 5.88 0.1M
2023-01-26 5.85 5.90 5.82 5.84 0.1M
2023-01-20 5.78 5.85 5.74 5.85 0.2M
2023-01-19 5.85 5.88 5.73 5.74 0.2M
2023-01-18 5.93 5.93 5.79 5.86 0.4M
2023-01-17 5.93 5.94 5.81 5.90 0.6M
2023-01-16 5.78 6.00 5.78 5.95 1.3M
2023-01-13 5.69 5.78 5.69 5.78 0.4M
2023-01-12 5.69 5.78 5.66 5.73 0.6M
2023-01-11 5.70 5.75 5.61 5.66 0.6M
2023-01-10 5.63 5.74 5.63 5.68 0.4M
2023-01-09 5.65 5.71 5.58 5.67 0.7M
2023-01-06 5.74 5.75 5.63 5.63 0.4M
2023-01-05 5.66 5.73 5.61 5.69 0.7M
2023-01-04 5.56 5.66 5.54 5.64 0.6M
2023-01-03 5.44 5.56 5.42 5.53 0.4M