思摩尔国际

6969
🏛️ 香港 →
17.38
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 17.11 17.24 17.03 17.20 362.2K
09:35 17.22 17.31 17.15 17.30 554.0K
09:40 17.32 17.41 17.19 17.23 1,455.0K
09:45 17.21 17.30 17.12 17.19 515.0K
09:50 17.23 17.62 17.21 17.59 987.0K
09:55 17.63 17.77 17.62 17.64 1,435.0K
10:00 17.60 18.00 17.60 17.96 2,205.0K
10:05 17.98 18.18 17.91 18.18 1,537.0K
10:10 18.17 18.35 17.94 18.00 1,722.0K
10:15 17.98 18.00 17.89 17.92 620.0K
10:20 17.93 18.06 17.93 18.02 358.0K
10:25 18.06 18.18 18.02 18.05 487.0K
10:30 18.04 18.05 18.00 18.05 197.0K
10:35 18.07 18.14 18.06 18.07 190.0K
10:40 18.05 18.05 17.97 18.00 171.0K
10:45 17.99 18.04 17.91 17.94 130.0K
10:50 17.93 17.98 17.93 17.94 64.0K
10:55 17.93 17.99 17.93 17.96 211.0K
11:00 17.97 17.98 17.89 17.91 210.0K
11:05 17.95 17.97 17.87 17.87 150.0K
11:10 17.89 17.89 17.81 17.81 166.0K
11:15 17.80 17.82 17.73 17.73 171.0K
11:20 17.74 17.78 17.71 17.78 142.0K
11:25 17.77 17.81 17.74 17.78 313.3K
11:30 17.77 17.78 17.74 17.74 26.0K
11:35 17.75 17.78 17.74 17.78 83.0K
11:40 17.78 17.84 17.78 17.80 71.0K
11:45 17.79 17.80 17.78 17.78 48.0K
11:50 17.74 17.74 17.71 17.73 107.0K
11:55 17.73 17.77 17.72 17.76 234.0K
13:00 17.75 17.76 17.63 17.71 415.0K
13:05 17.70 17.71 17.64 17.65 129.0K
13:10 17.64 17.67 17.63 17.67 208.0K
13:15 17.68 17.74 17.68 17.73 134.0K
13:20 17.71 17.72 17.60 17.60 123.0K
13:25 17.61 17.64 17.60 17.64 271.0K
13:30 17.65 17.67 17.63 17.67 159.0K
13:35 17.64 17.65 17.55 17.55 302.0K
13:40 17.54 17.59 17.53 17.59 305.0K
13:45 17.58 17.60 17.53 17.56 163.0K
13:50 17.54 17.54 17.51 17.52 210.0K
13:55 17.52 17.53 17.50 17.51 146.0K
14:00 17.51 17.51 17.44 17.44 247.0K
14:05 17.44 17.53 17.43 17.43 583.0K
14:10 17.45 17.45 17.42 17.43 253.0K
14:15 17.44 17.47 17.43 17.45 111.0K
14:20 17.44 17.44 17.40 17.43 288.0K
14:25 17.43 17.44 17.36 17.39 327.0K
14:30 17.41 17.45 17.39 17.41 199.0K
14:35 17.40 17.41 17.37 17.41 333.0K
14:40 17.40 17.46 17.38 17.45 163.0K
14:45 17.46 17.52 17.45 17.51 94.0K
14:50 17.52 17.55 17.49 17.49 105.0K
14:55 17.50 17.52 17.46 17.48 99.0K
15:00 17.48 17.48 17.44 17.44 92.0K
15:05 17.43 17.44 17.38 17.42 143.0K
15:10 17.44 17.44 17.36 17.36 220.0K
15:15 17.35 17.35 17.24 17.25 460.0K
15:20 17.26 17.26 17.22 17.25 486.0K
15:25 17.26 17.36 17.26 17.35 325.0K
15:30 17.34 17.35 17.29 17.29 444.0K
15:35 17.29 17.33 17.29 17.32 376.0K
15:40 17.33 17.33 17.29 17.29 159.0K
15:45 17.31 17.35 17.29 17.34 483.0K
15:50 17.34 17.34 17.28 17.31 253.0K
15:55 17.35 17.38 17.32 17.38 738.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 17.24 18.35 17.00 17.38 24.5M
2025-09-25 17.32 17.38 16.99 17.10 14.9M
2025-09-24 17.59 17.59 17.20 17.29 11.9M
2025-09-23 18.04 18.04 17.25 17.59 15.4M
2025-09-22 18.00 18.34 17.86 18.04 11.6M
2025-09-19 18.34 18.39 17.96 17.99 11.3M
2025-09-18 19.08 19.15 18.00 18.34 16.7M
2025-09-17 18.30 19.10 18.29 19.05 24.6M
2025-09-16 18.20 18.33 17.73 18.32 22.4M
2025-09-15 18.62 18.71 18.01 18.24 19.8M
2025-09-12 18.67 19.13 18.44 18.62 12.6M
2025-09-11 18.72 18.82 18.12 18.68 13.3M
2025-09-10 19.25 19.33 18.58 18.72 14.4M
2025-09-09 19.20 19.31 18.82 18.98 11.7M
2025-09-08 19.30 19.30 18.77 19.03 11.6M
2025-09-05 18.97 19.59 18.82 19.10 19.0M
2025-09-04 19.00 19.39 18.60 18.97 14.5M
2025-09-03 19.06 19.24 18.82 19.00 9.7M
2025-09-02 19.75 19.84 18.90 19.06 16.0M
2025-09-01 19.15 20.50 18.86 19.74 33.5M
2025-08-29 19.27 19.80 18.90 18.91 29.8M
2025-08-28 20.28 20.48 18.55 18.93 75.0M
2025-08-27 20.80 21.04 20.18 20.26 23.7M
2025-08-26 21.10 21.24 20.62 20.72 25.9M
2025-08-25 22.12 22.20 21.00 21.10 35.9M
2025-08-22 23.50 23.88 21.60 22.12 37.7M
2025-08-21 22.22 24.12 21.86 23.46 60.4M
2025-08-20 20.36 22.14 19.90 22.08 42.1M
2025-08-19 20.84 20.84 20.10 20.36 17.8M
2025-08-18 20.70 20.94 20.00 20.70 26.8M
2025-08-15 21.20 21.38 20.60 20.70 18.7M
2025-08-14 21.70 21.96 21.20 21.40 9.3M
2025-08-13 20.80 21.78 20.70 21.62 18.8M
2025-08-12 21.00 21.00 20.16 20.80 12.8M
2025-08-11 21.60 22.20 20.76 21.02 14.6M
2025-08-08 20.86 21.56 20.60 21.42 17.5M
2025-08-07 20.50 21.42 20.24 20.82 19.2M
2025-08-06 20.00 20.50 20.00 20.22 14.8M
2025-08-05 19.72 20.26 19.55 20.20 12.5M
2025-08-04 19.98 20.22 19.72 19.91 15.2M
2025-08-01 21.20 21.20 19.24 19.98 59.6M
2025-07-31 21.50 21.70 21.00 21.20 19.7M
2025-07-30 21.85 22.45 21.00 21.50 20.0M
2025-07-29 21.00 22.20 20.85 21.85 45.3M
2025-07-28 20.40 21.50 20.00 20.80 18.4M
2025-07-25 20.35 20.95 20.10 20.40 11.9M
2025-07-24 20.70 20.80 20.30 20.35 14.2M
2025-07-23 20.95 21.70 20.45 20.70 22.0M
2025-07-22 22.05 22.05 20.30 20.65 34.1M
2025-07-21 21.95 22.45 21.65 22.05 18.7M
2025-07-18 21.00 22.30 20.80 22.10 25.4M
2025-07-17 20.95 21.15 20.20 21.05 18.6M
2025-07-16 21.50 21.50 19.98 20.95 35.0M
2025-07-15 20.60 21.25 20.45 21.10 26.1M
2025-07-14 20.25 20.75 20.15 20.60 18.4M
2025-07-11 20.55 20.95 19.90 20.20 27.5M
2025-07-10 19.26 21.20 19.22 20.50 46.0M
2025-07-09 19.14 19.84 18.76 19.26 28.1M
2025-07-08 18.60 19.50 18.44 19.14 23.7M
2025-07-07 17.70 18.86 17.50 18.86 36.3M
2025-07-04 17.26 17.48 17.04 17.46 12.1M
2025-07-03 17.72 17.80 17.10 17.26 13.8M
2025-07-02 18.20 18.24 17.00 17.60 31.9M
2025-06-30 17.92 18.38 17.80 18.24 13.8M
2025-06-27 18.18 18.18 17.70 17.92 12.1M
2025-06-26 18.06 18.18 17.74 18.04 17.7M
2025-06-25 18.68 18.88 17.98 18.04 24.5M
2025-06-24 18.50 18.80 18.10 18.64 19.5M
2025-06-23 17.90 18.28 17.38 18.14 29.0M
2025-06-20 18.38 18.42 17.80 18.14 26.6M
2025-06-19 19.76 19.90 17.74 17.92 69.5M
2025-06-18 20.45 20.50 19.72 19.90 30.6M
2025-06-17 19.62 21.15 19.44 20.45 56.2M
2025-06-16 19.44 20.45 19.18 19.80 33.7M
2025-06-13 19.20 19.52 18.70 19.46 25.5M
2025-06-12 19.62 19.88 18.88 19.32 31.0M
2025-06-11 19.50 19.74 18.60 19.52 54.6M
2025-06-10 19.40 20.10 19.18 19.38 40.8M
2025-06-09 19.98 20.35 19.00 19.40 47.3M
2025-06-06 20.55 21.25 18.90 19.68 84.2M
2025-06-05 23.05 23.10 19.44 20.10 101.1M
2025-06-04 20.40 22.80 20.10 22.80 63.7M
2025-06-03 19.90 20.30 18.88 20.20 38.0M
2025-06-02 19.40 19.66 18.78 19.66 4.9M
2025-05-30 19.40 19.66 18.70 19.32 25.5M
2025-05-29 19.40 20.05 19.04 19.36 26.3M
2025-05-28 19.96 20.00 18.80 19.26 32.9M
2025-05-27 18.00 19.80 18.00 19.74 54.3M
2025-05-26 18.12 18.64 17.92 18.10 19.8M
2025-05-23 17.72 18.82 17.72 18.12 43.0M
2025-05-22 16.64 17.90 16.54 17.68 31.8M
2025-05-21 17.34 17.50 16.50 16.64 31.5M
2025-05-20 17.36 18.28 17.16 17.34 36.4M
2025-05-19 17.62 17.92 16.96 17.56 31.0M
2025-05-16 17.04 17.94 16.78 17.64 33.7M
2025-05-15 17.32 17.90 16.54 17.14 54.0M
2025-05-14 15.90 17.32 15.70 17.32 86.2M
2025-05-13 14.40 16.00 14.20 15.72 82.5M
2025-05-12 14.00 14.34 13.90 14.24 13.2M
2025-05-09 14.00 14.44 13.66 14.00 17.4M
2025-05-08 13.50 14.08 13.38 13.78 10.8M
2025-05-07 13.98 14.12 13.36 13.52 11.2M
2025-05-06 13.80 13.90 13.28 13.86 13.2M
2025-05-02 13.40 13.66 13.20 13.50 5.3M
2025-04-30 13.52 13.52 13.14 13.46 11.3M
2025-04-29 13.30 13.62 13.14 13.54 15.0M
2025-04-28 13.36 13.50 13.00 13.14 15.9M
2025-04-25 12.96 14.10 12.78 13.50 62.9M
2025-04-24 12.70 13.00 12.32 12.70 14.5M
2025-04-23 11.88 12.88 11.88 12.40 30.7M
2025-04-22 11.50 12.00 11.30 11.88 13.4M
2025-04-17 11.36 11.84 11.14 11.50 13.8M
2025-04-16 11.96 11.96 11.12 11.36 22.3M
2025-04-15 12.40 12.48 11.88 12.04 14.1M
2025-04-14 12.32 12.72 12.08 12.18 31.1M
2025-04-11 11.30 12.26 11.14 11.94 41.2M
2025-04-10 11.12 11.56 10.68 11.30 59.9M
2025-04-09 9.70 10.42 8.85 10.26 73.4M
2025-04-08 9.50 10.30 9.38 9.74 63.8M
2025-04-07 11.38 11.38 9.63 9.79 117.0M
2025-04-03 13.22 13.32 12.60 12.76 37.3M
2025-04-02 13.60 13.88 13.46 13.60 13.8M
2025-04-01 13.14 13.76 13.14 13.70 20.3M
2025-03-31 13.50 13.52 12.96 13.26 21.2M
2025-03-28 13.66 13.78 13.40 13.52 16.5M
2025-03-27 13.40 13.80 13.04 13.66 20.6M
2025-03-26 13.20 13.46 13.12 13.44 18.7M
2025-03-25 13.24 13.40 12.98 13.08 16.9M
2025-03-24 12.92 13.44 12.74 13.20 25.7M
2025-03-21 13.12 13.26 12.64 12.92 35.7M
2025-03-20 13.40 13.50 12.98 13.12 32.6M
2025-03-19 14.70 14.80 13.20 13.30 61.3M
2025-03-18 12.64 15.06 12.64 14.80 120.3M
2025-03-17 13.00 13.70 12.82 13.50 33.0M
2025-03-14 13.30 13.42 12.72 13.00 25.2M
2025-03-13 13.06 13.62 12.86 13.20 31.2M
2025-03-12 13.50 13.60 12.80 13.02 29.2M
2025-03-11 12.30 13.66 12.20 13.38 47.4M
2025-03-10 12.14 12.76 11.96 12.68 33.0M
2025-03-07 12.08 12.22 11.70 11.94 17.9M
2025-03-06 12.08 12.28 11.96 12.26 23.2M
2025-03-05 11.72 12.10 11.72 11.92 13.5M
2025-03-04 11.80 11.80 11.48 11.72 13.5M
2025-03-03 11.70 12.16 11.52 11.72 20.8M
2025-02-28 12.40 12.40 11.44 11.56 30.2M
2025-02-27 12.12 12.60 11.90 12.40 30.3M
2025-02-26 11.88 12.24 11.78 12.06 27.5M
2025-02-25 11.86 12.16 11.72 11.84 16.3M
2025-02-24 11.92 12.20 11.50 12.14 22.0M
2025-02-21 12.34 12.52 11.60 11.94 35.8M
2025-02-20 12.70 12.70 12.30 12.32 12.3M
2025-02-19 12.56 12.82 12.32 12.50 13.2M
2025-02-18 12.94 13.04 12.36 12.60 23.3M
2025-02-17 13.20 13.22 12.52 12.94 30.7M
2025-02-14 12.96 13.40 12.80 13.26 26.7M
2025-02-13 13.50 13.70 13.12 13.20 19.7M
2025-02-12 14.02 14.04 13.02 13.40 26.5M
2025-02-11 14.14 14.30 13.80 14.02 18.0M
2025-02-10 13.80 14.46 13.70 13.98 17.6M
2025-02-07 12.70 14.12 12.70 13.96 49.6M
2025-02-06 12.50 12.80 12.32 12.62 12.6M
2025-02-05 12.90 12.90 12.36 12.48 16.4M
2025-02-04 12.54 12.98 12.48 12.90 6.1M
2025-02-03 12.80 12.80 12.30 12.54 4.7M
2025-01-28 12.44 12.56 12.30 12.56 2.1M
2025-01-27 12.68 12.68 12.26 12.44 17.2M
2025-01-24 12.50 12.86 12.42 12.68 15.4M
2025-01-23 13.08 13.16 12.36 12.44 23.4M
2025-01-22 13.28 13.28 12.82 13.00 16.4M
2025-01-21 12.64 13.38 12.64 13.34 28.5M
2025-01-20 12.68 13.08 12.52 12.60 16.8M
2025-01-17 12.96 12.96 12.32 12.42 18.7M
2025-01-16 13.00 13.10 12.68 12.96 17.6M
2025-01-15 12.56 13.10 12.26 12.68 32.7M
2025-01-14 12.58 12.88 12.22 12.56 21.0M
2025-01-13 12.34 12.68 12.20 12.56 18.4M
2025-01-10 13.00 13.26 12.34 12.68 30.8M
2025-01-09 13.12 13.56 12.86 13.20 23.4M
2025-01-08 14.02 14.10 12.66 13.30 53.4M
2025-01-07 14.36 14.78 13.58 14.14 51.1M
2025-01-06 14.00 14.80 13.94 14.54 56.2M
2025-01-03 13.00 14.72 12.92 14.12 93.9M
2025-01-02 13.30 13.30 12.72 13.00 56.8M