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
2022-12-30 12.64 12.64 11.94 12.12 15.4M
2022-12-29 12.60 12.64 12.26 12.40 16.1M
2022-12-28 12.82 13.24 12.66 12.96 19.4M
2022-12-23 12.68 13.08 12.60 12.78 8.3M
2022-12-22 12.48 13.10 12.36 12.84 20.3M
2022-12-21 12.34 12.46 12.08 12.22 7.4M
2022-12-20 12.42 12.58 11.96 12.16 14.3M
2022-12-19 12.90 13.32 12.46 12.60 13.0M
2022-12-16 12.72 13.02 12.42 12.92 16.4M
2022-12-15 13.50 13.50 12.82 13.06 11.7M
2022-12-14 13.98 14.06 13.12 13.30 23.1M
2022-12-13 14.02 14.20 13.72 13.84 17.3M
2022-12-12 14.10 14.44 13.70 14.04 25.6M
2022-12-09 13.62 14.50 13.02 14.34 74.8M
2022-12-08 12.10 13.38 11.90 13.28 54.3M
2022-12-07 12.90 13.16 11.84 11.86 49.0M
2022-12-06 12.50 13.64 12.50 12.96 43.5M
2022-12-05 12.50 12.88 12.20 12.88 51.1M
2022-12-02 11.90 12.08 11.54 11.94 21.0M
2022-12-01 12.46 12.54 11.76 11.84 34.2M
2022-11-30 11.64 12.02 11.36 11.94 46.9M
2022-11-29 11.00 11.54 10.96 11.44 25.6M
2022-11-28 10.60 10.90 10.22 10.80 25.7M
2022-11-25 11.26 11.66 10.80 10.98 19.0M
2022-11-24 11.74 12.06 11.20 11.30 29.4M
2022-11-23 11.10 11.30 10.58 11.12 20.1M
2022-11-22 11.80 11.96 10.90 11.06 33.7M
2022-11-21 12.02 12.16 11.70 11.86 17.7M
2022-11-18 12.96 13.36 12.20 12.32 42.7M
2022-11-17 12.02 12.28 11.60 12.16 28.9M
2022-11-16 12.50 12.86 11.92 12.46 44.7M
2022-11-15 11.66 12.94 11.54 12.82 79.9M
2022-11-14 11.98 12.08 11.18 11.40 43.7M
2022-11-11 11.74 11.88 11.12 11.58 41.4M
2022-11-10 10.60 10.94 10.46 10.70 24.5M
2022-11-09 11.88 11.90 10.86 11.02 42.1M
2022-11-08 11.58 12.18 11.32 11.78 34.9M
2022-11-07 11.00 12.28 10.86 11.62 67.6M
2022-11-04 10.96 11.78 10.50 11.38 97.5M
2022-11-03 10.20 11.30 9.97 10.22 75.0M
2022-11-02 9.00 10.58 8.70 10.54 71.5M
2022-11-01 8.25 8.98 8.16 8.80 40.2M
2022-10-31 8.36 8.95 8.21 8.35 40.7M
2022-10-28 9.51 9.60 8.28 8.45 66.3M
2022-10-27 10.38 11.80 9.50 9.59 139.9M
2022-10-26 8.18 9.58 8.18 9.04 75.3M
2022-10-25 7.43 8.15 7.43 7.90 32.9M
2022-10-24 8.48 8.48 7.46 7.54 31.6M
2022-10-21 8.51 8.74 8.25 8.59 16.1M
2022-10-20 8.38 8.67 8.11 8.52 25.9M
2022-10-19 8.82 8.90 8.41 8.53 17.5M
2022-10-18 9.10 9.20 8.39 8.82 29.3M
2022-10-17 9.26 9.26 8.68 8.94 20.2M
2022-10-14 9.27 9.66 9.14 9.40 19.9M
2022-10-13 9.79 9.79 9.13 9.14 29.4M
2022-10-12 8.52 9.50 8.23 9.29 31.8M
2022-10-11 8.55 8.77 8.11 8.51 14.9M
2022-10-10 8.72 8.86 8.25 8.43 20.6M
2022-10-07 9.18 9.22 8.52 8.87 11.1M
2022-10-06 9.72 9.72 9.20 9.22 7.6M
2022-10-05 9.81 9.91 9.53 9.72 9.0M
2022-10-03 9.39 9.50 9.19 9.31 6.0M
2022-09-30 9.45 9.68 9.22 9.39 11.1M
2022-09-29 10.12 10.20 9.20 9.41 12.4M
2022-09-28 10.88 10.88 9.90 9.93 19.8M
2022-09-27 10.70 10.94 10.48 10.88 11.0M
2022-09-26 10.56 11.04 10.30 10.70 13.0M
2022-09-23 11.44 11.44 10.58 10.62 19.3M
2022-09-22 11.30 11.68 11.02 11.30 16.4M
2022-09-21 11.90 11.92 11.28 11.28 9.2M
2022-09-20 11.78 11.98 11.58 11.72 6.4M
2022-09-19 12.10 12.14 11.74 11.78 9.3M
2022-09-16 12.20 12.32 11.96 12.08 14.2M
2022-09-15 12.58 12.70 12.14 12.38 12.7M
2022-09-14 12.76 12.78 12.28 12.58 14.9M
2022-09-13 13.10 13.32 13.02 13.08 8.3M
2022-09-09 12.98 13.32 12.82 13.00 10.6M
2022-09-08 13.38 13.40 12.76 12.80 11.9M
2022-09-07 13.16 13.56 12.88 13.00 20.2M
2022-09-06 12.88 13.38 12.32 13.32 29.6M
2022-09-05 12.68 12.80 11.90 12.68 37.2M
2022-09-02 13.04 13.04 12.50 12.68 20.0M
2022-09-01 14.08 14.08 12.74 12.96 31.3M
2022-08-31 13.68 14.26 13.36 14.08 14.3M
2022-08-30 13.90 13.94 13.50 13.74 10.8M
2022-08-29 14.74 14.76 13.60 13.80 35.9M
2022-08-26 15.74 15.74 14.66 14.96 23.6M
2022-08-25 15.30 15.48 14.40 15.46 14.9M
2022-08-24 15.76 15.82 15.02 15.30 13.4M
2022-08-23 15.90 16.02 15.60 15.76 8.6M
2022-08-22 16.02 16.32 15.92 16.06 7.9M
2022-08-19 16.36 16.56 16.08 16.30 9.1M
2022-08-18 16.62 17.00 16.20 16.34 13.9M
2022-08-17 17.18 17.18 16.50 16.80 8.5M
2022-08-16 17.52 17.70 16.60 16.98 10.6M
2022-08-15 17.68 17.94 17.32 17.52 4.2M
2022-08-12 17.70 17.96 17.36 17.70 5.5M
2022-08-11 17.64 17.76 17.38 17.70 4.1M
2022-08-10 17.82 18.20 16.94 17.34 6.3M
2022-08-09 18.28 18.28 17.66 17.82 6.3M
2022-08-08 17.80 18.28 17.62 18.00 5.8M
2022-08-05 17.94 18.38 17.60 18.00 9.0M
2022-08-04 17.72 18.08 17.40 17.90 11.9M
2022-08-03 17.36 17.84 17.18 17.30 8.4M
2022-08-02 17.70 17.74 16.72 17.48 16.2M
2022-08-01 18.20 18.28 17.74 18.12 13.4M
2022-07-29 19.22 19.38 18.00 18.20 18.3M
2022-07-28 19.78 19.96 19.28 19.50 6.3M
2022-07-27 19.84 19.84 19.16 19.60 9.1M
2022-07-26 19.80 20.05 19.36 19.82 10.5M
2022-07-25 20.40 20.40 19.28 19.60 8.9M
2022-07-22 20.60 20.90 20.20 20.40 6.3M
2022-07-21 21.40 22.30 20.15 20.35 15.6M
2022-07-20 20.55 20.95 20.40 20.60 4.6M
2022-07-19 20.25 20.65 20.05 20.25 6.7M
2022-07-18 20.25 20.55 19.38 20.50 21.9M
2022-07-15 21.75 21.80 20.65 20.95 9.2M
2022-07-14 21.95 22.30 21.40 21.70 7.8M
2022-07-13 21.20 22.55 21.20 21.95 10.9M
2022-07-12 22.05 22.20 21.25 21.35 10.0M
2022-07-11 23.15 23.15 21.75 22.00 13.4M
2022-07-08 24.40 24.60 23.25 23.40 6.0M
2022-07-07 23.20 23.95 22.45 23.75 14.8M
2022-07-06 23.40 24.00 21.95 23.05 15.7M
2022-07-05 24.25 24.90 23.00 23.45 12.4M
2022-07-04 24.00 24.05 23.00 23.90 14.4M
2022-06-30 24.90 25.25 23.40 24.20 22.9M
2022-06-29 25.10 26.00 24.60 24.90 23.0M
2022-06-28 25.10 25.60 24.40 25.20 18.5M
2022-06-27 23.40 25.20 23.20 25.15 41.6M
2022-06-24 22.25 23.35 22.25 23.35 36.6M
2022-06-23 21.55 22.85 20.75 21.65 43.7M
2022-06-22 20.40 21.15 20.10 20.50 17.1M
2022-06-21 19.94 20.60 19.46 20.55 15.0M
2022-06-20 20.50 20.70 19.28 19.66 20.9M
2022-06-17 20.35 21.25 20.10 20.45 35.4M
2022-06-16 19.98 20.75 19.56 19.82 16.6M
2022-06-15 20.55 21.30 20.20 20.35 18.7M
2022-06-14 21.30 21.45 19.70 20.45 32.7M
2022-06-13 20.60 22.65 20.20 21.70 39.2M
2022-06-10 19.52 20.80 19.12 20.70 18.0M
2022-06-09 21.80 22.20 19.94 20.05 29.5M
2022-06-08 20.70 21.20 20.35 20.85 20.2M
2022-06-07 20.10 21.20 19.80 20.35 23.8M
2022-06-06 19.10 20.30 18.96 20.25 22.7M
2022-06-02 18.60 19.04 18.26 18.86 8.9M
2022-06-01 19.10 19.24 18.52 19.06 12.2M
2022-05-31 17.56 19.54 17.42 19.28 35.6M
2022-05-30 17.24 17.70 16.80 17.58 11.6M
2022-05-27 17.56 17.80 17.14 17.22 8.6M
2022-05-26 17.12 17.20 16.50 17.04 5.2M
2022-05-25 16.80 17.20 16.72 16.96 7.5M
2022-05-24 17.90 18.02 16.60 16.80 11.8M
2022-05-23 17.98 18.28 17.62 17.78 7.4M
2022-05-20 17.12 18.30 17.12 18.20 22.8M
2022-05-19 16.86 17.10 16.34 16.80 11.9M
2022-05-18 17.68 17.74 17.12 17.46 6.4M
2022-05-17 17.00 17.50 16.88 17.44 11.8M
2022-05-16 16.58 17.10 16.56 17.06 15.8M
2022-05-13 16.26 16.62 15.94 16.40 12.9M
2022-05-12 15.88 16.58 15.76 16.04 11.5M
2022-05-11 15.52 16.96 15.34 16.18 19.6M
2022-05-10 15.00 15.66 14.62 15.36 14.4M
2022-05-06 15.70 16.14 15.46 15.56 14.8M
2022-05-05 16.28 16.78 16.02 16.42 14.3M
2022-05-04 16.68 16.68 15.68 15.80 8.2M
2022-05-03 16.86 17.50 16.04 16.84 8.5M
2022-04-29 14.98 17.02 14.48 16.86 28.4M
2022-04-28 17.46 17.46 14.30 14.76 37.5M
2022-04-27 16.20 17.76 16.16 17.48 25.7M
2022-04-26 15.92 16.84 15.64 16.14 14.4M
2022-04-25 17.22 17.22 15.82 15.92 20.2M
2022-04-22 16.84 17.56 16.62 17.34 9.7M
2022-04-21 17.68 17.68 17.00 17.34 11.6M
2022-04-20 17.58 18.26 17.36 17.90 13.8M
2022-04-19 17.70 18.20 16.92 17.18 21.7M
2022-04-14 17.50 18.76 17.28 18.46 34.5M
2022-04-13 16.58 17.52 16.40 16.64 22.2M
2022-04-12 16.50 16.98 15.62 16.18 37.9M
2022-04-11 17.00 17.00 16.10 16.44 26.6M
2022-04-08 16.96 17.42 16.66 17.36 19.7M
2022-04-07 17.30 18.08 16.56 16.96 44.8M
2022-04-06 19.34 19.86 18.12 18.26 29.6M
2022-04-04 19.36 19.42 18.56 19.34 11.0M
2022-04-01 18.58 19.22 17.68 19.06 18.6M
2022-03-31 20.60 20.75 18.32 18.80 31.4M
2022-03-30 21.40 21.80 20.65 21.80 20.7M
2022-03-29 20.40 21.75 20.00 21.05 26.9M
2022-03-28 19.74 20.75 19.26 20.20 13.8M
2022-03-25 20.90 21.75 19.28 19.50 19.6M
2022-03-24 20.75 21.75 20.50 20.80 17.7M
2022-03-23 21.00 21.65 20.30 20.90 19.5M
2022-03-22 19.68 20.90 19.36 20.75 20.5M
2022-03-21 19.78 20.85 19.20 19.74 31.8M
2022-03-18 19.00 19.40 17.98 18.80 29.4M
2022-03-17 19.00 19.58 17.70 19.54 56.8M
2022-03-16 16.94 17.78 15.20 17.32 63.5M
2022-03-15 14.76 16.78 14.22 15.10 56.5M
2022-03-14 17.66 17.66 15.48 15.72 84.3M
2022-03-11 20.35 20.90 18.58 20.70 30.0M
2022-03-10 23.25 23.35 20.80 21.25 21.7M
2022-03-09 21.05 22.40 20.65 21.75 24.2M
2022-03-08 23.10 23.95 19.68 20.70 62.7M
2022-03-07 24.15 24.65 22.80 23.50 18.3M
2022-03-04 25.45 25.45 23.50 24.70 33.7M
2022-03-03 28.25 28.65 24.85 25.50 35.3M
2022-03-02 28.70 28.70 28.00 28.05 6.1M
2022-03-01 28.50 29.20 28.10 28.95 7.1M
2022-02-28 28.10 29.15 28.10 28.80 8.5M
2022-02-25 29.30 29.85 28.50 28.95 10.4M
2022-02-24 30.10 30.10 27.95 28.60 25.4M
2022-02-23 30.85 31.05 29.45 30.15 18.1M
2022-02-22 33.00 33.40 30.10 30.85 33.9M
2022-02-21 35.15 35.15 32.75 33.60 14.1M
2022-02-18 35.50 36.00 35.10 35.50 6.1M
2022-02-17 35.75 36.40 35.30 36.00 7.4M
2022-02-16 35.75 36.00 34.60 35.45 8.3M
2022-02-15 34.65 35.35 33.95 35.00 6.8M
2022-02-14 35.30 35.40 33.65 34.10 9.9M
2022-02-11 36.00 36.70 35.05 35.30 10.4M
2022-02-10 36.30 37.20 35.75 36.40 11.6M
2022-02-09 34.90 35.85 34.75 35.30 8.8M
2022-02-08 35.00 35.15 34.10 34.40 5.6M
2022-02-07 35.00 35.50 33.95 35.00 6.6M
2022-02-04 34.00 34.80 33.00 34.75 3.3M
2022-01-31 32.90 33.65 32.55 33.30 1.4M
2022-01-28 33.60 33.65 32.15 32.90 5.7M
2022-01-27 34.80 34.80 32.60 33.35 8.2M
2022-01-26 34.20 35.35 34.20 34.80 7.2M
2022-01-25 36.70 36.95 33.65 34.25 14.6M
2022-01-24 36.45 37.70 35.40 36.75 11.9M
2022-01-21 37.15 37.35 36.10 36.60 8.4M
2022-01-20 36.25 37.65 35.55 37.50 13.6M
2022-01-19 37.00 37.80 35.70 36.00 9.4M
2022-01-18 35.80 37.00 35.55 36.60 10.2M
2022-01-17 36.15 36.65 35.15 35.55 8.3M
2022-01-14 35.10 36.60 34.75 36.45 7.2M
2022-01-13 37.55 37.55 35.40 35.85 9.3M
2022-01-12 35.20 37.50 34.70 37.50 21.5M
2022-01-11 34.60 34.95 33.85 34.50 6.1M
2022-01-10 33.95 34.85 33.70 34.60 8.2M
2022-01-07 34.70 34.95 33.70 33.95 8.1M
2022-01-06 33.80 34.35 33.25 34.25 11.5M
2022-01-05 34.60 35.35 33.60 34.30 12.9M
2022-01-04 37.10 37.40 32.85 35.00 41.3M
2022-01-03 39.85 39.90 36.80 37.10 8.1M