首程控股

0697
🏛️ 香港 →
2.41
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
09:30 2.44 2.48 2.40 2.45 38,676.0K
09:35 2.45 2.46 2.42 2.43 14,674.0K
09:40 2.44 2.45 2.43 2.45 6,600.0K
09:45 2.45 2.45 2.42 2.43 8,116.0K
09:50 2.43 2.43 2.41 2.42 14,896.0K
09:55 2.42 2.43 2.42 2.43 3,892.0K
10:00 2.43 2.47 2.43 2.46 10,689.4K
10:05 2.45 2.46 2.45 2.46 2,034.0K
10:10 2.45 2.50 2.45 2.47 9,016.0K
10:15 2.48 2.50 2.48 2.48 6,965.5K
10:20 2.49 2.49 2.48 2.48 2,082.0K
10:25 2.49 2.49 2.47 2.48 3,748.0K
10:30 2.49 2.50 2.48 2.49 5,386.0K
10:35 2.50 2.50 2.47 2.48 2,062.0K
10:40 2.47 2.48 2.46 2.47 2,604.0K
10:45 2.48 2.48 2.46 2.47 4,834.0K
10:50 2.46 2.48 2.46 2.47 2,286.0K
10:55 2.48 2.49 2.47 2.49 1,550.0K
11:00 2.48 2.49 2.47 2.47 1,069.6K
11:05 2.48 2.48 2.46 2.46 1,718.0K
11:10 2.46 2.47 2.46 2.46 810.0K
11:15 2.47 2.47 2.45 2.45 4,128.0K
11:20 2.46 2.46 2.45 2.45 750.0K
11:25 2.45 2.46 2.45 2.46 1,154.0K
11:30 2.45 2.46 2.45 2.46 1,968.0K
11:35 2.45 2.46 2.45 2.46 822.0K
11:40 2.45 2.46 2.45 2.45 954.0K
11:45 2.45 2.46 2.45 2.46 1,190.0K
11:50 2.45 2.46 2.45 2.46 630.0K
11:55 2.45 2.47 2.45 2.47 2,204.0K
13:00 2.47 2.47 2.46 2.46 2,624.0K
13:05 2.45 2.46 2.45 2.46 918.0K
13:10 2.45 2.46 2.45 2.45 856.0K
13:15 2.46 2.46 2.45 2.46 1,088.0K
13:20 2.44 2.47 2.44 2.46 7,636.0K
13:25 2.46 2.47 2.46 2.46 484.0K
13:30 2.47 2.47 2.46 2.47 298.0K
13:35 2.46 2.47 2.46 2.46 998.0K
13:40 2.47 2.47 2.46 2.46 330.0K
13:45 2.46 2.46 2.45 2.45 1,306.0K
13:50 2.45 2.46 2.45 2.45 186.0K
13:55 2.45 2.46 2.45 2.45 490.0K
14:00 2.45 2.46 2.45 2.45 1,184.0K
14:05 2.46 2.46 2.45 2.45 684.0K
14:10 2.46 2.46 2.45 2.46 494.0K
14:15 2.45 2.46 2.45 2.46 428.0K
14:20 2.45 2.46 2.45 2.46 3,820.0K
14:25 2.45 2.46 2.45 2.45 1,962.0K
14:30 2.45 2.46 2.45 2.46 754.0K
14:35 2.45 2.47 2.45 2.46 6,254.0K
14:40 2.47 2.47 2.46 2.47 458.0K
14:45 2.46 2.47 2.46 2.47 444.0K
14:50 2.46 2.47 2.46 2.47 868.0K
14:55 2.46 2.47 2.46 2.47 1,229.7K
15:00 2.46 2.47 2.46 2.47 722.0K
15:05 2.47 2.47 2.46 2.47 1,407.9K
15:10 2.46 2.47 2.46 2.46 1,320.0K
15:15 2.47 2.47 2.46 2.47 1,232.0K
15:20 2.46 2.47 2.46 2.47 976.0K
15:25 2.46 2.47 2.46 2.46 2,122.0K
15:30 2.47 2.47 2.46 2.47 463.9K
15:35 2.46 2.47 2.46 2.47 818.0K
15:40 2.46 2.47 2.46 2.47 294.0K
15:45 2.46 2.47 2.46 2.46 1,558.0K
15:50 2.47 2.47 2.46 2.47 972.0K
15:55 2.46 2.47 2.46 2.46 3,480.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2.44 2.54 2.40 2.41 116.8M
2025-09-25 2.47 2.50 2.39 2.46 208.7M
2025-09-24 2.54 2.54 2.46 2.53 86.1M
2025-09-23 2.56 2.65 2.46 2.53 163.4M
2025-09-22 2.51 2.57 2.48 2.54 111.1M
2025-09-19 2.54 2.57 2.45 2.49 145.2M
2025-09-18 2.39 2.68 2.37 2.51 535.0M
2025-09-17 2.30 2.38 2.28 2.37 169.3M
2025-09-16 2.27 2.31 2.19 2.29 152.7M
2025-09-15 2.33 2.35 2.25 2.27 122.1M
2025-09-12 2.34 2.43 2.32 2.33 109.1M
2025-09-11 2.38 2.38 2.28 2.32 160.7M
2025-09-10 2.42 2.44 2.34 2.37 71.7M
2025-09-09 2.42 2.42 2.33 2.41 117.5M
2025-09-08 2.36 2.47 2.34 2.40 236.7M
2025-09-05 2.20 2.39 2.19 2.35 274.5M
2025-09-04 2.26 2.35 2.16 2.18 330.3M
2025-09-03 2.29 2.50 2.24 2.30 429.2M
2025-09-02 2.01 2.17 1.98 2.17 265.9M
2025-09-01 1.97 2.03 1.91 2.00 181.0M
2025-08-29 1.92 1.94 1.86 1.89 69.7M
2025-08-28 1.90 1.92 1.87 1.91 66.9M
2025-08-27 1.92 1.94 1.88 1.90 57.5M
2025-08-26 1.97 1.99 1.91 1.92 66.6M
2025-08-25 1.94 1.98 1.94 1.96 59.6M
2025-08-22 1.93 1.94 1.90 1.93 51.9M
2025-08-21 1.94 1.96 1.91 1.92 56.2M
2025-08-20 1.98 1.98 1.90 1.93 85.4M
2025-08-19 2.03 2.04 1.97 1.99 74.6M
2025-08-18 2.06 2.12 2.03 2.03 117.8M
2025-08-15 1.94 2.03 1.93 2.02 108.8M
2025-08-14 1.95 1.96 1.90 1.94 67.0M
2025-08-13 1.96 2.00 1.93 1.94 70.6M
2025-08-12 1.95 1.96 1.91 1.94 41.2M
2025-08-11 1.98 2.06 1.90 1.95 105.9M
2025-08-08 1.95 2.02 1.93 1.94 93.0M
2025-08-07 1.94 1.96 1.91 1.95 61.0M
2025-08-06 1.93 1.96 1.90 1.93 83.9M
2025-08-05 1.87 1.95 1.86 1.91 87.0M
2025-08-04 1.78 1.89 1.77 1.86 71.4M
2025-08-01 1.87 1.87 1.79 1.79 73.8M
2025-07-31 1.86 1.94 1.85 1.86 102.9M
2025-07-30 1.85 1.88 1.82 1.86 55.5M
2025-07-29 1.83 1.88 1.79 1.86 92.9M
2025-07-28 1.91 1.95 1.81 1.83 119.0M
2025-07-25 1.91 1.93 1.87 1.89 62.6M
2025-07-24 1.85 1.91 1.83 1.91 150.4M
2025-07-23 1.90 1.90 1.82 1.84 106.7M
2025-07-22 1.93 1.93 1.87 1.88 77.0M
2025-07-21 1.99 2.02 1.90 1.92 213.3M
2025-07-18 2.01 2.03 1.86 1.88 123.3M
2025-07-17 1.93 2.03 1.90 1.98 99.5M
2025-07-16 1.98 2.10 1.90 1.92 152.8M
2025-07-15 1.95 1.97 1.87 1.96 82.3M
2025-07-14 1.87 1.98 1.83 1.91 103.6M
2025-07-11 1.83 1.88 1.82 1.86 79.3M
2025-07-10 1.86 1.87 1.78 1.79 73.0M
2025-07-09 1.73 1.88 1.71 1.81 150.9M
2025-07-08 1.67 1.72 1.65 1.71 57.9M
2025-07-07 1.73 1.74 1.66 1.67 30.3M
2025-07-04 1.70 1.71 1.66 1.70 47.7M
2025-07-03 1.64 1.74 1.63 1.70 134.4M
2025-07-02 1.60 1.66 1.59 1.61 60.7M
2025-06-30 1.61 1.63 1.59 1.60 28.8M
2025-06-27 1.62 1.65 1.59 1.60 47.4M
2025-06-26 1.64 1.66 1.61 1.62 50.2M
2025-06-25 1.63 1.67 1.62 1.63 37.0M
2025-06-24 1.58 1.64 1.57 1.63 38.0M
2025-06-23 1.58 1.60 1.55 1.57 25.5M
2025-06-20 1.52 1.61 1.52 1.59 60.2M
2025-06-19 1.57 1.57 1.49 1.49 25.1M
2025-06-18 1.56 1.58 1.55 1.56 8.9M
2025-06-17 1.61 1.61 1.55 1.55 27.8M
2025-06-16 1.59 1.63 1.59 1.60 17.6M
2025-06-13 1.67 1.67 1.59 1.59 34.3M
2025-06-12 1.69 1.69 1.65 1.67 45.8M
2025-06-11 1.66 1.70 1.66 1.68 37.5M
2025-06-10 1.64 1.72 1.63 1.65 63.7M
2025-06-09 1.61 1.64 1.61 1.64 23.2M
2025-06-06 1.60 1.62 1.57 1.61 20.4M
2025-06-05 1.58 1.61 1.58 1.60 17.8M
2025-06-04 1.59 1.60 1.57 1.58 21.6M
2025-06-03 1.56 1.59 1.56 1.58 12.5M
2025-06-02 1.54 1.56 1.49 1.55 8.5M
2025-05-30 1.56 1.57 1.52 1.54 33.8M
2025-05-29 1.53 1.56 1.52 1.56 20.6M
2025-05-28 1.56 1.57 1.52 1.53 18.0M
2025-05-27 1.58 1.59 1.55 1.56 18.9M
2025-05-26 1.59 1.62 1.56 1.57 19.5M
2025-05-23 1.59 1.61 1.55 1.57 32.1M
2025-05-22 1.63 1.63 1.58 1.58 38.7M
2025-05-21 1.69 1.69 1.62 1.63 43.1M
2025-05-20 1.69 1.74 1.67 1.68 62.8M
2025-05-19 1.70 1.70 1.64 1.67 30.9M
2025-05-16 1.73 1.73 1.66 1.70 43.6M
2025-05-15 1.72 1.73 1.64 1.71 62.6M
2025-05-14 1.60 1.73 1.60 1.72 113.1M
2025-05-13 1.65 1.68 1.58 1.59 41.1M
2025-05-12 1.62 1.65 1.58 1.62 44.2M
2025-05-09 1.64 1.65 1.58 1.59 29.0M
2025-05-08 1.61 1.70 1.58 1.59 49.6M
2025-05-07 1.70 1.70 1.58 1.59 30.1M
2025-05-06 1.64 1.68 1.60 1.66 35.2M
2025-05-02 1.59 1.68 1.57 1.65 20.2M
2025-04-30 1.59 1.62 1.56 1.59 21.5M
2025-04-29 1.60 1.61 1.57 1.58 15.0M
2025-04-28 1.58 1.61 1.52 1.58 24.8M
2025-04-25 1.61 1.61 1.54 1.54 14.8M
2025-04-24 1.57 1.58 1.52 1.56 14.7M
2025-04-23 1.56 1.61 1.55 1.57 49.7M
2025-04-22 1.56 1.57 1.49 1.54 29.1M
2025-04-17 1.48 1.51 1.48 1.49 11.0M
2025-04-16 1.53 1.53 1.47 1.49 18.5M
2025-04-15 1.60 1.60 1.48 1.53 50.2M
2025-04-14 1.48 1.66 1.46 1.58 406.1M
2025-04-11 1.38 1.43 1.37 1.41 9.9M
2025-04-10 1.40 1.42 1.36 1.38 28.7M
2025-04-09 1.28 1.35 1.24 1.34 23.9M
2025-04-08 1.25 1.29 1.23 1.28 29.0M
2025-04-07 1.25 1.30 1.18 1.22 79.3M
2025-04-03 1.45 1.45 1.39 1.43 31.1M
2025-04-02 1.45 1.53 1.45 1.47 22.8M
2025-04-01 1.50 1.51 1.48 1.48 13.6M
2025-03-31 1.55 1.55 1.47 1.49 21.7M
2025-03-28 1.62 1.62 1.54 1.55 22.0M
2025-03-27 1.65 1.66 1.58 1.60 44.5M
2025-03-26 1.54 1.55 1.51 1.54 16.3M
2025-03-25 1.56 1.56 1.52 1.53 13.3M
2025-03-24 1.58 1.58 1.51 1.57 23.5M
2025-03-21 1.66 1.66 1.55 1.59 47.0M
2025-03-20 1.69 1.72 1.63 1.65 138.0M
2025-03-19 1.67 1.74 1.64 1.68 52.9M
2025-03-18 1.68 1.71 1.64 1.67 29.0M
2025-03-17 1.69 1.72 1.65 1.67 31.3M
2025-03-14 1.62 1.69 1.56 1.66 51.6M
2025-03-13 1.70 1.71 1.59 1.60 47.1M
2025-03-12 1.74 1.80 1.66 1.68 86.9M
2025-03-11 1.72 1.81 1.62 1.68 71.8M
2025-03-10 1.83 1.97 1.74 1.77 142.1M
2025-03-07 1.70 1.81 1.69 1.76 51.6M
2025-03-06 1.63 1.72 1.61 1.71 29.9M
2025-03-05 1.59 1.64 1.55 1.61 27.8M
2025-03-04 1.70 1.70 1.55 1.57 172.0M
2025-03-03 1.73 1.78 1.70 1.74 23.4M
2025-02-28 1.69 1.74 1.62 1.70 31.2M
2025-02-27 1.83 1.86 1.70 1.74 34.2M
2025-02-26 1.94 1.95 1.82 1.82 30.9M
2025-02-25 1.76 1.92 1.73 1.86 34.8M
2025-02-24 1.89 1.97 1.85 1.89 102.5M
2025-02-21 1.52 1.81 1.51 1.79 84.9M
2025-02-20 1.51 1.55 1.45 1.50 25.7M
2025-02-19 1.58 1.59 1.48 1.50 41.1M
2025-02-18 1.42 1.69 1.41 1.56 88.8M
2025-02-17 1.28 1.36 1.27 1.36 25.2M
2025-02-14 1.19 1.29 1.19 1.23 18.1M
2025-02-13 1.21 1.22 1.18 1.18 6.2M
2025-02-12 1.21 1.21 1.18 1.20 4.2M
2025-02-11 1.19 1.25 1.18 1.20 13.7M
2025-02-10 1.18 1.23 1.15 1.16 8.9M
2025-02-07 1.04 1.18 1.04 1.17 14.6M
2025-02-06 1.02 1.02 1.01 1.02 0.7M
2025-02-05 1.01 1.02 1.01 1.02 0.6M
2025-02-04 1.01 1.02 1.00 1.02 0.7M
2025-02-03 1.00 1.01 0.99 1.01 0.5M
2025-01-28 1.00 1.01 0.99 0.99 0.7M
2025-01-27 1.01 1.02 1.00 1.01 0.7M
2025-01-24 1.00 1.01 0.99 1.01 1.9M
2025-01-23 0.99 1.01 0.99 1.00 0.9M
2025-01-22 1.00 1.01 0.99 0.99 1.5M
2025-01-21 1.00 1.01 1.00 1.00 1.1M
2025-01-20 1.01 1.02 1.00 1.00 1.5M
2025-01-17 1.01 1.02 1.00 1.01 1.7M
2025-01-16 0.99 1.01 0.99 1.01 0.9M
2025-01-15 0.98 0.99 0.98 0.98 0.5M
2025-01-14 1.00 1.00 0.98 0.99 0.8M
2025-01-13 0.98 0.99 0.96 0.98 1.0M
2025-01-10 1.02 1.02 0.99 0.99 0.7M
2025-01-09 1.01 1.04 1.01 1.02 0.7M
2025-01-08 1.03 1.04 1.01 1.01 0.6M
2025-01-07 1.04 1.05 1.01 1.01 1.2M
2025-01-06 1.04 1.06 1.04 1.05 0.1M
2025-01-03 1.05 1.06 1.04 1.04 0.7M
2025-01-02 1.07 1.07 1.04 1.05 1.4M