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
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 40.10 40.10 39.10 39.75 3.0M
2021-12-30 38.40 39.15 37.85 38.65 4.1M
2021-12-29 38.60 38.60 37.50 37.80 3.2M
2021-12-28 39.35 40.10 38.50 38.85 8.4M
2021-12-24 39.80 40.60 38.90 39.35 3.0M
2021-12-23 39.85 39.90 38.65 39.40 4.0M
2021-12-22 40.20 41.00 38.90 39.70 6.6M
2021-12-21 38.95 40.35 38.00 39.35 9.7M
2021-12-20 40.85 41.70 38.10 38.95 13.7M
2021-12-17 41.10 42.20 40.20 40.85 12.9M
2021-12-16 41.95 42.85 40.60 41.15 13.4M
2021-12-15 42.15 43.25 40.70 41.55 12.9M
2021-12-14 44.10 45.15 42.45 42.80 12.5M
2021-12-13 45.35 45.55 43.50 44.15 12.4M
2021-12-10 44.90 45.60 44.20 45.20 7.9M
2021-12-09 46.60 47.15 44.75 45.65 18.1M
2021-12-08 44.45 46.40 44.35 44.65 14.8M
2021-12-07 45.70 46.35 43.35 44.00 19.7M
2021-12-06 47.25 49.40 44.00 44.50 28.3M
2021-12-03 50.15 51.15 47.40 48.50 34.3M
2021-12-02 45.30 52.15 42.85 51.95 66.9M
2021-12-01 46.05 46.05 41.90 45.30 39.7M
2021-11-30 48.80 48.80 45.50 46.60 39.9M
2021-11-29 49.00 53.50 48.80 49.60 31.6M
2021-11-26 49.50 50.00 48.30 49.00 14.6M
2021-11-25 48.00 51.80 47.20 49.30 42.9M
2021-11-24 46.30 47.95 45.55 47.80 27.0M
2021-11-23 41.45 47.80 41.00 46.85 65.2M
2021-11-22 39.35 41.50 39.10 40.90 19.0M
2021-11-19 39.90 40.65 39.00 39.70 10.6M
2021-11-18 40.55 42.20 39.90 40.45 13.6M
2021-11-17 40.50 41.95 40.15 41.50 12.5M
2021-11-16 40.80 41.85 39.65 40.75 20.2M
2021-11-15 40.00 43.05 38.50 40.80 46.7M
2021-11-12 34.40 40.00 33.10 39.50 86.5M
2021-11-11 33.90 34.80 33.10 34.50 11.2M
2021-11-10 33.55 33.95 33.00 33.70 6.5M
2021-11-09 33.35 34.15 33.10 33.55 7.1M
2021-11-08 34.15 34.50 33.25 33.35 10.7M
2021-11-05 35.55 36.00 34.20 34.35 13.7M
2021-11-04 36.60 36.60 35.50 35.80 5.2M
2021-11-03 36.75 37.00 35.45 35.90 4.5M
2021-11-02 37.65 38.10 36.25 36.65 8.2M
2021-11-01 37.30 37.30 36.05 37.00 5.5M
2021-10-29 36.70 37.80 36.05 37.30 8.2M
2021-10-28 37.10 37.60 36.50 36.70 4.7M
2021-10-27 37.70 37.90 36.80 37.25 8.0M
2021-10-26 38.50 39.35 38.10 38.40 4.6M
2021-10-25 39.45 39.65 38.50 38.90 4.7M
2021-10-22 38.80 39.45 37.70 39.45 10.4M
2021-10-21 40.90 40.90 38.95 39.40 8.9M
2021-10-20 40.45 40.85 39.50 40.15 9.1M
2021-10-19 38.00 40.50 37.95 40.35 21.0M
2021-10-18 37.50 37.70 36.25 37.10 6.3M
2021-10-15 38.85 39.75 35.05 37.10 46.1M
2021-10-12 34.50 35.15 33.30 33.80 7.6M
2021-10-11 34.05 34.75 32.85 34.65 8.7M
2021-10-08 36.50 36.60 33.00 33.55 11.1M
2021-10-07 33.90 35.50 33.90 35.50 3.0M
2021-10-06 35.75 36.00 33.45 33.90 4.5M
2021-10-05 35.20 35.90 34.20 35.75 2.7M
2021-10-04 36.50 36.50 35.10 35.25 2.2M
2021-09-30 35.50 36.45 35.15 36.30 3.9M
2021-09-29 34.90 35.50 33.80 35.50 3.6M
2021-09-28 35.00 36.60 34.85 35.50 6.2M
2021-09-27 33.65 35.60 33.65 34.85 6.4M
2021-09-24 35.45 35.65 34.05 34.30 4.4M
2021-09-23 35.65 36.30 34.80 35.45 7.3M
2021-09-21 35.50 35.95 34.90 35.30 2.6M
2021-09-20 34.90 36.20 32.80 36.10 8.9M
2021-09-17 34.60 35.30 33.95 34.90 11.2M
2021-09-16 35.20 35.65 33.60 33.90 5.1M
2021-09-15 34.50 36.25 34.50 34.95 9.6M
2021-09-14 36.00 36.15 34.20 34.55 16.5M
2021-09-13 40.05 40.10 34.00 35.25 60.1M
2021-09-10 43.85 44.70 40.75 41.60 17.0M
2021-09-09 43.10 45.00 43.10 44.00 8.3M
2021-09-08 44.00 45.90 43.60 43.95 20.8M
2021-09-07 39.85 43.30 39.30 42.85 12.6M
2021-09-06 40.40 40.55 38.55 39.80 8.1M
2021-09-03 40.15 40.50 39.45 40.30 6.0M
2021-09-02 40.90 41.60 38.85 39.45 8.9M
2021-09-01 41.75 42.30 39.05 40.15 14.6M
2021-08-31 42.20 42.95 41.50 41.65 41.3M
2021-08-30 40.90 42.95 40.90 42.25 10.5M
2021-08-27 41.60 42.75 40.85 41.05 12.2M
2021-08-26 38.10 40.80 38.00 40.55 20.7M
2021-08-25 37.35 38.75 37.15 37.70 13.2M
2021-08-24 36.40 37.40 35.90 36.80 14.7M
2021-08-23 39.85 39.90 35.60 35.90 28.3M
2021-08-20 41.90 41.90 35.95 39.30 46.8M
2021-08-19 43.50 45.10 42.05 43.40 14.3M
2021-08-18 41.85 43.15 41.80 42.55 10.1M
2021-08-17 43.00 44.10 40.85 41.85 14.5M
2021-08-16 45.15 45.75 42.75 42.95 14.0M
2021-08-13 45.00 46.40 43.35 45.15 11.5M
2021-08-12 45.80 46.70 44.55 44.85 26.0M
2021-08-11 43.90 45.65 42.75 45.00 22.4M
2021-08-10 39.85 44.35 39.55 43.90 25.9M
2021-08-09 39.95 40.00 38.20 39.50 12.2M
2021-08-06 39.15 40.20 38.45 39.65 10.2M
2021-08-05 37.00 39.60 36.00 38.30 27.3M
2021-08-04 36.50 39.65 35.60 39.05 22.7M
2021-08-03 36.25 36.85 33.85 36.20 18.3M
2021-08-02 33.85 35.75 32.00 35.70 19.8M
2021-07-30 34.80 34.80 32.40 33.40 17.1M
2021-07-29 35.60 36.60 34.20 34.80 28.1M
2021-07-28 32.75 34.80 31.75 34.80 22.9M
2021-07-27 36.30 36.95 31.20 32.40 44.3M
2021-07-26 38.80 40.25 36.35 36.55 36.4M
2021-07-23 43.45 43.55 40.60 41.10 14.3M
2021-07-22 44.15 44.40 42.80 43.40 6.1M
2021-07-21 43.80 45.25 43.00 43.60 7.6M
2021-07-20 43.70 44.90 42.30 43.20 10.4M
2021-07-19 44.00 44.70 43.15 43.70 13.7M
2021-07-16 45.90 45.90 44.30 44.55 5.9M
2021-07-15 46.20 46.60 44.35 45.50 7.9M
2021-07-14 46.70 47.30 45.40 46.00 8.1M
2021-07-13 43.10 46.40 43.00 46.10 20.7M
2021-07-12 42.10 43.50 41.55 43.30 12.6M
2021-07-09 43.05 44.00 41.05 41.50 20.6M
2021-07-08 44.80 45.30 42.35 42.95 26.8M
2021-07-07 41.10 43.30 40.80 41.80 11.2M
2021-07-06 42.15 42.75 40.85 41.45 8.4M
2021-07-05 42.60 44.80 41.85 42.10 8.5M
2021-07-02 44.00 44.05 41.50 42.10 9.4M
2021-06-30 43.15 44.00 42.65 43.05 7.1M
2021-06-29 45.45 45.55 42.75 43.20 15.2M
2021-06-28 46.45 46.80 44.45 45.40 5.8M
2021-06-25 46.30 47.00 45.60 45.75 18.3M
2021-06-24 43.35 46.30 42.60 45.55 26.8M
2021-06-23 40.25 43.45 40.25 43.05 24.5M
2021-06-22 40.90 41.20 39.75 40.25 13.2M
2021-06-21 43.90 43.90 39.50 40.70 46.5M
2021-06-18 43.55 44.90 42.50 43.95 58.4M
2021-06-17 44.30 44.65 40.25 43.05 31.3M
2021-06-16 45.00 45.75 43.55 44.20 19.3M
2021-06-15 47.45 47.45 44.70 45.10 24.2M
2021-06-11 47.05 47.85 45.95 46.85 16.7M
2021-06-10 47.45 48.30 45.00 46.70 27.5M
2021-06-09 49.10 49.25 46.80 47.15 14.1M
2021-06-08 48.80 49.90 48.25 49.10 14.7M
2021-06-07 48.00 49.40 46.85 49.00 30.7M
2021-06-04 53.50 53.90 46.35 47.65 84.9M
2021-06-03 55.20 56.50 53.65 53.70 12.1M
2021-06-02 56.00 56.80 54.40 55.20 13.6M
2021-06-01 55.50 55.75 53.65 55.25 13.6M
2021-05-31 51.70 56.00 51.30 55.50 27.7M
2021-05-28 54.00 54.45 51.15 51.60 26.3M
2021-05-27 54.05 55.25 51.90 52.90 95.8M
2021-05-26 61.00 61.70 49.50 51.15 68.8M
2021-05-25 59.65 62.30 58.75 61.70 14.5M
2021-05-24 58.80 59.85 57.55 59.05 12.0M
2021-05-21 60.00 61.50 58.75 60.25 15.7M
2021-05-20 56.80 60.30 56.10 59.40 21.5M
2021-05-18 56.15 57.85 54.90 56.95 19.5M
2021-05-17 52.50 55.90 52.05 55.55 19.4M
2021-05-14 51.55 52.35 50.80 51.40 8.5M
2021-05-13 51.25 52.20 50.60 51.05 5.8M
2021-05-12 52.75 53.50 51.50 51.90 7.5M
2021-05-11 50.80 52.30 49.60 52.05 18.3M
2021-05-10 52.50 54.00 51.45 52.50 13.6M
2021-05-07 52.80 53.90 50.90 51.30 9.6M
2021-05-06 55.00 55.00 51.95 52.80 13.5M
2021-05-05 54.50 55.10 53.05 54.00 3.3M
2021-05-04 55.30 55.90 54.30 55.45 2.2M
2021-05-03 54.00 55.70 54.00 54.95 2.0M
2021-04-30 54.60 55.45 53.00 55.05 6.8M
2021-04-29 55.90 56.50 54.60 55.45 5.2M
2021-04-28 57.20 57.40 55.85 55.90 10.6M
2021-04-27 56.90 57.80 55.60 57.20 13.6M
2021-04-26 55.75 58.70 55.40 56.90 18.1M
2021-04-23 56.00 56.85 53.60 54.65 24.5M
2021-04-22 54.15 57.30 53.45 56.40 21.2M
2021-04-21 53.60 54.55 52.50 53.05 8.5M
2021-04-20 53.50 55.50 53.35 54.40 14.5M
2021-04-19 51.50 55.30 50.80 54.50 20.9M
2021-04-16 50.20 52.10 50.05 51.30 14.1M
2021-04-15 49.00 50.60 48.50 50.00 10.2M
2021-04-14 48.60 50.00 48.45 48.80 18.4M
2021-04-13 47.75 49.30 47.15 47.90 11.2M
2021-04-12 50.20 50.30 46.90 47.35 24.2M
2021-04-09 50.55 52.40 49.65 49.75 19.8M
2021-04-08 49.35 51.35 49.35 50.30 11.4M
2021-04-07 51.45 52.50 49.10 50.85 22.6M
2021-04-01 48.20 51.95 48.20 51.05 34.5M
2021-03-31 48.35 48.80 46.25 47.30 24.5M
2021-03-30 50.05 50.50 47.25 48.15 33.4M
2021-03-29 51.00 51.30 47.35 48.10 20.8M
2021-03-26 47.80 50.80 46.95 50.65 24.1M
2021-03-25 47.15 48.50 46.10 46.60 30.0M
2021-03-24 48.50 50.20 45.90 49.00 42.5M
2021-03-23 56.10 56.10 40.00 48.00 179.3M
2021-03-22 65.85 67.30 64.85 65.95 9.7M
2021-03-19 66.60 68.30 63.00 65.55 19.1M
2021-03-18 70.00 70.75 66.10 68.00 15.4M
2021-03-17 67.00 69.75 65.35 69.35 15.7M
2021-03-16 63.60 68.00 62.55 67.95 27.8M
2021-03-15 63.80 64.80 59.80 60.65 11.7M
2021-03-12 65.55 67.00 62.40 62.65 21.7M
2021-03-11 60.25 63.80 60.00 63.05 17.2M
2021-03-10 62.80 63.95 59.40 60.55 22.9M
2021-03-09 56.70 60.90 52.60 58.95 42.6M
2021-03-08 63.90 63.90 56.00 56.65 35.9M
2021-03-05 59.80 65.00 59.50 62.15 29.1M
2021-03-04 69.60 69.90 60.60 61.70 40.6M
2021-03-03 68.40 72.10 66.00 72.00 16.7M
2021-03-02 70.45 72.40 65.65 67.45 20.7M
2021-03-01 65.05 69.00 64.85 68.70 19.2M
2021-02-26 66.50 68.30 62.00 62.95 48.5M
2021-02-25 71.40 72.05 68.70 70.15 14.7M
2021-02-24 74.60 75.50 67.90 69.60 24.6M
2021-02-23 71.45 75.30 71.00 73.10 15.6M
2021-02-22 72.40 76.50 72.00 72.55 30.9M
2021-02-19 72.05 73.40 68.25 71.00 31.7M
2021-02-18 75.05 77.50 71.95 72.45 26.1M
2021-02-17 76.30 76.70 73.65 75.00 12.0M
2021-02-16 76.80 77.50 75.00 76.30 9.8M
2021-02-11 75.35 75.45 73.00 75.45 4.7M
2021-02-10 77.30 77.80 73.50 75.30 12.2M
2021-02-09 72.00 76.60 71.50 76.50 12.4M
2021-02-08 76.50 76.85 68.50 73.40 53.2M
2021-02-05 78.00 80.95 75.40 76.50 21.1M
2021-02-04 81.00 81.15 75.35 78.50 23.2M
2021-02-03 80.30 82.40 79.00 80.10 17.1M
2021-02-02 76.00 82.00 75.90 79.50 32.3M
2021-02-01 76.45 76.55 72.30 74.25 37.2M
2021-01-29 76.50 80.90 76.10 76.75 34.6M
2021-01-28 76.20 81.65 74.20 74.80 143.7M
2021-01-27 79.00 83.55 74.65 80.00 31.3M
2021-01-26 81.90 85.50 78.65 80.00 29.3M
2021-01-25 90.00 90.00 81.10 81.75 46.2M
2021-01-22 83.70 85.35 78.90 84.50 33.5M
2021-01-21 76.00 81.55 75.05 78.45 28.0M
2021-01-20 77.20 77.40 72.30 75.00 21.6M
2021-01-19 72.95 77.90 72.95 75.15 29.5M
2021-01-18 74.80 77.35 70.80 71.65 51.3M
2021-01-15 67.60 73.35 67.00 73.00 36.7M
2021-01-14 67.00 69.45 66.05 67.50 24.3M
2021-01-13 63.85 68.20 63.65 65.95 25.3M
2021-01-12 64.05 64.50 61.55 63.25 28.4M
2021-01-11 61.50 66.30 61.25 63.90 35.6M
2021-01-08 59.90 64.45 59.55 60.80 42.9M
2021-01-07 64.20 64.20 57.45 60.20 66.6M
2021-01-06 69.35 69.50 64.05 64.80 29.3M
2021-01-05 67.50 69.85 66.65 68.85 16.5M
2021-01-04 60.25 68.55 60.20 67.50 24.3M