倩碧控股

8367
🏛️ 香港 →
0.24
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 9.40 10.00 9.40 9.70 0.0M
2021-12-30 9.80 9.90 9.20 9.60 0.0M
2021-12-29 9.80 9.80 9.80 9.80 0.0M
2021-12-28 9.80 10.00 9.70 9.80 0.0M
2021-12-24 9.90 9.90 9.30 9.80 0.0M
2021-12-23 10.20 10.20 9.80 9.90 0.0M
2021-12-22 10.40 10.40 10.20 10.20 0.0M
2021-12-21 10.60 10.80 10.40 10.60 0.0M
2021-12-20 10.80 11.00 10.60 10.60 0.0M
2021-12-17 10.60 11.00 10.40 10.80 0.0M
2021-12-16 10.80 10.80 10.40 10.60 0.0M
2021-12-15 11.00 11.00 10.40 10.80 0.0M
2021-12-14 10.80 11.60 10.20 11.00 0.1M
2021-12-13 12.20 13.00 10.60 10.80 0.0M
2021-12-10 10.60 12.00 10.40 11.60 0.1M
2021-12-09 11.40 11.40 10.60 11.20 0.0M
2021-12-08 12.00 12.00 11.00 11.20 0.0M
2021-12-07 12.00 12.00 12.00 12.00 0.0M
2021-12-06 13.00 13.00 11.40 12.00 0.0M
2021-12-03 12.20 12.80 12.00 12.80 0.0M
2021-12-02 11.00 12.20 11.00 12.00 0.1M
2021-12-01 11.00 11.00 11.00 10.80 0.0M
2021-11-30 11.20 11.20 10.60 10.60 0.0M
2021-11-29 10.20 11.20 10.00 11.20 0.1M
2021-11-26 11.60 11.60 11.00 11.20 0.0M
2021-11-25 12.20 12.20 11.40 11.60 0.0M
2021-11-24 12.40 12.40 11.80 12.00 0.0M
2021-11-23 12.80 12.80 11.80 12.40 0.0M
2021-11-22 13.40 13.40 12.60 12.80 0.0M
2021-11-19 13.40 13.60 13.00 13.20 0.0M
2021-11-18 13.20 14.20 13.20 13.60 0.1M
2021-11-17 14.00 14.00 13.00 13.40 0.0M
2021-11-16 13.80 14.20 13.20 13.60 0.1M
2021-11-15 13.60 14.20 13.00 13.80 0.1M
2021-11-12 14.40 14.40 13.00 14.00 0.0M
2021-11-11 14.80 16.60 14.20 14.60 0.1M
2021-11-10 14.60 14.60 14.00 14.60 0.0M
2021-11-09 14.80 14.80 14.20 14.60 0.0M
2021-11-08 14.80 14.80 14.20 14.40 0.1M
2021-11-05 15.00 15.20 14.80 14.80 0.0M
2021-11-04 15.80 16.00 14.80 15.00 0.0M
2021-11-03 15.00 15.20 14.60 15.00 0.0M
2021-11-02 15.60 15.80 14.80 14.80 0.0M
2021-11-01 15.00 16.00 14.20 14.80 0.1M
2021-10-29 15.40 15.40 14.40 15.00 0.0M
2021-10-28 16.00 16.00 15.00 15.00 0.1M
2021-10-27 14.80 16.00 14.20 16.00 0.1M
2021-10-26 17.00 17.00 15.40 15.60 0.0M
2021-10-25 17.80 18.20 16.60 17.00 0.1M
2021-10-22 18.40 18.40 17.80 17.80 0.0M
2021-10-21 18.00 18.40 18.00 18.20 0.1M
2021-10-20 18.20 18.60 17.80 18.00 0.1M
2021-10-19 17.80 18.60 17.60 17.60 0.1M
2021-10-18 17.60 18.40 17.00 17.80 0.1M
2021-10-15 18.60 19.00 17.60 17.60 0.2M
2021-10-12 18.20 18.80 18.20 18.60 0.0M
2021-10-11 17.80 18.80 17.80 18.20 0.1M
2021-10-08 17.20 18.20 17.20 18.00 0.1M
2021-10-07 16.60 18.00 16.40 17.60 0.0M
2021-10-06 15.00 16.80 14.80 16.80 0.1M
2021-10-05 16.00 16.20 15.40 15.60 0.1M
2021-10-04 16.20 16.20 15.60 15.60 0.1M
2021-09-30 15.60 16.40 15.60 16.20 0.2M
2021-09-29 15.20 16.00 14.80 15.60 0.1M
2021-09-28 14.40 15.80 14.20 15.40 0.3M
2021-09-27 14.60 15.20 14.40 15.00 0.2M
2021-09-24 15.20 16.00 14.40 14.60 0.2M
2021-09-23 14.60 15.60 14.40 15.20 0.2M
2021-09-21 14.20 14.80 14.00 14.60 0.0M
2021-09-20 14.60 14.60 13.60 14.60 0.1M
2021-09-17 15.40 15.80 14.60 14.60 0.1M
2021-09-16 14.00 18.60 14.00 15.40 0.3M
2021-09-15 13.80 14.20 13.60 14.00 0.0M
2021-09-14 13.40 15.40 13.20 14.40 0.2M
2021-09-13 18.00 18.20 12.40 14.00 0.8M
2021-09-10 18.00 18.20 17.20 17.60 0.2M
2021-09-09 19.40 19.40 17.80 18.00 0.1M
2021-09-08 18.80 20.00 16.80 19.40 0.8M
2021-09-07 21.00 21.20 19.00 19.00 0.2M
2021-09-06 22.00 23.00 20.00 21.20 0.2M
2021-09-03 23.00 23.00 22.20 22.20 0.0M
2021-09-02 24.20 25.00 22.60 23.00 0.3M
2021-09-01 24.80 26.20 23.80 24.40 0.3M
2021-08-31 24.60 26.60 24.20 24.20 0.2M
2021-08-30 24.00 24.60 23.80 24.60 0.0M
2021-08-27 24.00 24.00 23.80 24.00 0.1M
2021-08-26 23.60 24.00 23.60 23.80 0.1M
2021-08-25 24.40 24.60 23.40 23.60 0.0M
2021-08-24 24.60 25.00 23.00 23.60 0.1M
2021-08-23 19.40 25.20 19.20 23.60 0.4M
2021-08-20 23.60 23.60 19.40 21.40 0.3M
2021-08-19 25.60 25.60 23.40 23.40 0.1M
2021-08-18 26.60 26.60 23.00 25.60 0.2M
2021-08-17 27.40 27.40 25.40 26.40 0.1M
2021-08-16 27.80 29.60 26.60 27.40 0.1M
2021-08-13 27.40 29.20 27.40 28.60 0.1M
2021-08-12 28.80 29.00 26.60 29.00 0.3M
2021-08-11 28.80 29.60 28.80 28.80 0.1M
2021-08-10 28.20 29.60 27.00 29.20 0.1M
2021-08-09 29.00 29.40 27.80 28.40 0.2M
2021-08-06 30.20 30.20 29.20 29.40 0.1M
2021-08-05 29.40 32.00 29.40 29.40 0.2M
2021-08-04 29.40 31.60 28.00 29.40 0.4M
2021-08-03 27.40 29.60 26.40 29.40 0.2M
2021-08-02 29.20 31.00 27.20 27.20 0.1M
2021-07-30 29.60 30.80 28.20 30.20 0.2M
2021-07-29 23.40 30.60 23.40 29.60 0.4M
2021-07-28 31.00 32.00 10.00 22.80 1.1M
2021-07-27 33.60 33.60 32.00 32.80 0.2M
2021-07-26 33.40 33.80 31.40 33.60 0.2M
2021-07-23 32.60 34.20 31.20 33.40 0.6M
2021-07-22 33.40 36.00 31.60 33.60 0.5M
2021-07-21 32.00 33.60 30.80 33.40 0.5M
2021-07-20 30.60 35.60 26.60 31.40 1.5M
2021-07-19 19.60 29.20 19.00 28.40 1.6M
2021-07-16 17.20 19.40 17.20 19.00 0.4M
2021-07-15 16.80 18.00 16.40 17.20 0.7M
2021-07-14 16.40 17.80 14.40 16.80 0.6M
2021-07-13 17.20 19.60 13.60 15.80 1.5M
2021-07-12 11.20 16.80 11.20 15.40 1.8M
2021-07-09 9.10 10.80 8.90 10.80 1.9M
2021-07-08 8.70 9.30 8.20 9.10 3.9M
2021-07-07 7.10 8.70 7.10 8.60 1.7M
2021-07-06 6.80 6.90 6.20 6.90 0.3M
2021-07-05 6.00 7.00 5.80 6.40 0.7M
2021-07-02 5.40 6.60 4.66 6.00 1.3M
2021-06-30 4.66 5.60 4.52 5.40 0.9M
2021-06-29 4.68 4.80 4.40 4.64 0.3M
2021-06-28 4.68 4.70 4.54 4.66 0.3M
2021-06-25 4.56 4.74 4.54 4.68 0.4M
2021-06-24 4.72 4.72 4.48 4.52 0.6M
2021-06-23 4.84 4.84 4.54 4.74 0.5M
2021-06-22 4.84 4.84 4.30 4.72 0.5M
2021-06-21 4.80 5.60 4.60 4.84 1.1M
2021-06-18 3.18 4.86 3.06 4.50 4.1M
2021-06-17 2.46 3.38 2.46 3.04 1.5M
2021-06-16 2.36 2.48 2.34 2.38 0.8M
2021-06-15 2.38 2.46 2.32 2.36 0.7M
2021-06-11 2.28 2.50 1.94 2.24 6.1M
2021-06-10 2.08 2.36 1.88 2.28 2.0M
2021-06-09 2.20 2.20 1.84 2.00 0.3M
2021-06-08 2.26 2.30 1.84 2.08 1.4M
2021-06-07 2.14 2.38 2.12 2.26 2.0M
2021-06-04 2.00 2.16 1.96 2.12 1.4M
2021-06-03 1.80 2.10 1.78 2.00 1.2M
2021-06-02 1.70 1.86 1.68 1.76 0.9M
2021-06-01 1.48 1.82 1.48 1.70 1.0M
2021-05-31 1.46 1.48 1.10 1.44 0.8M
2021-05-28 1.42 1.48 1.40 1.48 0.2M
2021-05-27 1.48 1.48 1.40 1.44 0.0M
2021-05-26 1.42 1.48 1.42 1.44 0.0M
2021-05-25 1.40 1.42 1.40 1.42 0.1M
2021-05-24 1.48 1.48 1.40 1.42 0.0M
2021-05-21 1.42 1.50 1.38 1.46 0.5M
2021-05-20 1.48 1.48 1.40 1.42 0.1M
2021-05-18 1.52 1.52 1.46 1.48 0.1M
2021-05-17 1.34 1.48 1.32 1.48 0.1M
2021-05-14 1.44 1.48 1.38 1.42 0.3M
2021-05-13 1.54 1.54 1.40 1.48 0.3M
2021-05-12 1.46 1.50 1.40 1.50 0.2M
2021-05-11 1.52 1.52 1.40 1.48 0.3M
2021-05-10 1.60 1.60 1.44 1.46 0.2M
2021-05-07 1.42 1.60 1.40 1.60 1.1M
2021-05-06 1.46 1.46 1.38 1.42 0.2M
2021-05-05 1.44 1.46 1.38 1.46 0.1M
2021-05-04 1.50 1.50 1.40 1.46 0.4M
2021-05-03 1.46 1.52 1.46 1.52 0.0M
2021-04-30 1.54 1.56 1.32 1.50 2.0M
2021-04-29 1.80 1.80 1.46 1.50 1.9M
2021-04-28 1.74 1.78 1.60 1.74 1.0M
2021-04-27 1.80 1.80 1.60 1.72 1.2M
2021-04-26 1.56 1.80 1.48 1.80 1.1M
2021-04-23 1.66 1.66 1.50 1.60 0.5M
2021-04-22 1.52 1.66 1.42 1.60 1.5M
2021-04-21 1.72 1.74 1.46 1.62 1.9M
2021-04-20 1.82 1.82 1.38 1.72 1.5M
2021-04-19 1.86 1.86 1.72 1.80 1.9M
2021-04-16 2.10 2.10 1.78 1.80 1.8M
2021-04-15 2.04 2.10 1.90 2.08 2.6M
2021-04-14 2.04 2.04 1.88 1.98 1.0M
2021-04-13 2.02 2.02 1.88 1.96 0.0M
2021-04-12 2.04 2.04 1.98 2.00 0.2M
2021-04-09 2.00 2.04 1.92 1.98 0.3M
2021-04-08 1.96 2.04 1.82 1.98 1.1M
2021-04-07 1.94 2.00 1.84 1.98 0.7M
2021-04-01 1.90 2.00 1.78 2.00 0.7M
2021-03-31 1.90 1.90 1.66 1.84 2.7M
2021-03-30 1.86 1.92 1.76 1.90 1.7M
2021-03-29 1.96 2.02 1.80 1.86 2.4M
2021-03-26 2.02 2.08 1.88 2.02 1.3M
2021-03-25 2.02 2.16 1.96 2.02 2.3M
2021-03-24 2.00 2.10 1.92 2.08 0.2M
2021-03-23 2.20 2.20 1.98 2.04 0.1M
2021-03-22 2.02 2.04 1.96 2.02 0.2M
2021-03-19 1.98 2.06 1.90 2.04 0.4M
2021-03-18 2.04 2.06 1.82 2.02 4.6M
2021-03-17 2.06 2.12 1.86 2.00 3.1M
2021-03-16 2.20 2.24 2.06 2.06 1.2M
2021-03-15 2.00 2.24 1.92 2.20 0.5M
2021-03-12 2.12 2.16 1.98 2.00 0.6M
2021-03-11 2.44 2.50 1.96 2.12 6.2M
2021-03-10 2.54 2.60 2.10 2.46 4.2M
2021-03-09 2.44 2.56 2.22 2.54 2.7M
2021-03-08 2.06 2.56 2.06 2.52 1.6M
2021-03-05 2.18 2.18 2.00 2.16 1.3M
2021-03-04 2.20 2.20 1.92 2.18 0.6M
2021-03-03 1.98 2.00 1.90 1.98 0.1M
2021-03-02 1.94 2.04 1.86 1.98 0.0M
2021-03-01 2.08 2.20 1.94 1.98 0.9M
2021-02-26 1.96 2.20 1.86 2.18 1.2M
2021-02-25 1.94 2.00 1.86 2.00 0.6M
2021-02-24 1.98 1.98 1.70 1.94 1.1M
2021-02-23 2.04 2.04 1.96 1.94 0.0M
2021-02-22 1.90 1.94 1.90 1.90 0.1M
2021-02-19 1.92 1.92 1.82 1.88 0.1M
2021-02-18 1.96 1.98 1.80 1.88 0.9M
2021-02-17 2.00 2.00 1.92 1.96 0.0M
2021-02-16 1.98 1.98 1.86 1.98 0.0M
2021-02-11 1.94 2.00 1.88 2.00 0.1M
2021-02-10 2.00 2.00 1.86 1.94 0.5M
2021-02-09 1.96 1.98 1.78 1.96 1.3M
2021-02-08 1.78 1.92 1.78 1.90 0.3M
2021-02-05 1.76 1.84 1.54 1.78 0.5M
2021-02-04 1.98 2.08 1.76 1.76 1.2M
2021-02-03 2.14 2.14 1.86 2.00 2.4M
2021-02-02 2.30 2.30 1.96 2.10 1.2M
2021-02-01 2.14 2.36 1.96 2.14 2.1M
2021-01-29 2.12 2.12 1.98 2.06 0.5M
2021-01-28 1.90 2.16 1.88 2.06 0.8M
2021-01-27 2.02 2.02 1.86 1.98 0.2M
2021-01-26 2.06 2.08 1.88 1.98 0.1M
2021-01-25 2.08 2.22 1.90 2.00 0.4M
2021-01-22 2.28 2.28 1.90 2.08 1.6M
2021-01-21 2.12 2.32 1.96 2.30 0.6M
2021-01-20 2.20 2.32 2.10 2.30 1.8M
2021-01-19 2.20 2.40 2.10 2.20 1.0M
2021-01-18 2.14 2.20 1.98 2.20 0.6M
2021-01-15 2.26 2.26 1.86 2.22 0.9M
2021-01-14 2.22 2.38 1.88 2.14 2.1M
2021-01-13 2.48 2.48 2.00 2.04 1.8M
2021-01-12 2.54 2.64 2.20 2.36 1.3M
2021-01-11 2.54 2.54 2.36 2.46 1.2M
2021-01-08 2.36 2.58 2.00 2.36 2.4M
2021-01-07 3.18 3.18 2.40 2.50 2.2M
2021-01-06 3.00 3.20 2.80 3.00 1.8M
2021-01-05 2.12 2.90 2.12 2.88 2.8M
2021-01-04 2.56 2.78 2.20 2.32 4.0M