恒宇集团

2448
🏛️ 香港 →
0.09
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 74.07 76.22 69.57 73.29 0.3M
2022-12-29 73.68 76.02 70.94 74.26 0.2M
2022-12-28 75.04 77.19 72.11 73.09 0.4M
2022-12-23 77.59 77.59 73.87 75.24 0.3M
2022-12-22 78.17 78.17 76.22 76.80 0.1M
2022-12-21 78.76 78.76 75.63 77.78 0.1M
2022-12-20 82.08 82.08 75.83 77.98 0.1M
2022-12-19 84.43 84.43 77.39 82.47 0.6M
2022-12-16 82.86 83.06 78.56 81.49 0.1M
2022-12-15 83.06 83.06 81.30 82.08 0.1M
2022-12-14 83.45 83.45 80.52 82.86 0.1M
2022-12-13 83.45 83.45 80.52 81.69 0.0M
2022-12-12 80.91 85.99 78.37 83.06 0.0M
2022-12-09 83.06 84.23 78.17 80.91 0.1M
2022-12-08 77.19 83.06 75.63 83.06 0.2M
2022-12-07 78.56 78.56 73.48 77.00 0.0M
2022-12-06 79.54 79.54 73.29 75.44 0.1M
2022-12-05 80.52 80.52 76.22 76.80 0.0M
2022-12-02 81.88 81.88 77.39 78.37 0.1M
2022-12-01 79.15 80.71 77.00 79.73 0.1M
2022-11-30 79.93 81.49 77.19 78.17 0.0M
2022-11-29 81.88 81.88 77.19 79.93 0.0M
2022-11-28 79.93 79.93 76.80 77.98 0.0M
2022-11-25 79.73 79.73 77.00 78.95 0.0M
2022-11-24 79.73 79.73 76.22 78.37 0.0M
2022-11-23 77.39 80.32 77.00 78.95 0.0M
2022-11-22 79.54 79.54 75.83 77.39 0.0M
2022-11-21 80.52 80.52 78.17 78.37 0.0M
2022-11-18 80.91 80.91 77.98 80.52 0.0M
2022-11-17 76.41 79.93 74.85 79.73 0.0M
2022-11-16 76.80 76.80 74.85 76.41 0.0M
2022-11-15 77.00 81.10 76.02 76.80 0.0M
2022-11-14 76.80 77.19 74.85 77.00 0.0M
2022-11-11 76.80 77.00 73.48 76.80 0.0M
2022-11-10 74.85 79.15 74.85 76.80 0.0M
2022-11-09 72.11 74.85 70.75 74.85 0.0M
2022-11-08 71.92 72.31 68.60 72.11 0.0M
2022-11-07 69.96 72.11 69.96 71.92 0.0M
2022-11-04 68.40 76.61 68.01 69.96 0.0M
2022-11-03 69.18 69.57 67.23 68.40 0.1M
2022-11-02 68.20 68.60 68.20 68.60 0.0M
2022-11-01 67.42 68.20 65.47 68.20 0.0M
2022-10-31 66.25 67.42 65.86 67.42 0.0M
2022-10-28 68.40 68.40 65.47 66.25 0.0M
2022-10-27 68.60 68.79 68.01 68.40 0.0M
2022-10-26 69.18 69.18 66.64 68.60 0.0M
2022-10-25 68.40 69.18 67.42 69.18 0.0M
2022-10-24 68.20 70.16 66.05 68.40 0.1M
2022-10-21 68.01 68.20 63.51 68.20 0.0M
2022-10-20 64.30 68.01 60.00 68.01 0.0M
2022-10-19 66.84 66.84 63.51 64.30 0.0M
2022-10-18 67.23 67.23 65.08 66.84 0.0M
2022-10-17 68.01 68.01 65.86 67.23 0.0M
2022-10-14 68.01 70.94 66.45 68.01 0.1M
2022-10-13 67.62 68.01 65.08 68.01 0.0M
2022-10-12 66.84 67.62 64.88 67.62 0.0M
2022-10-11 66.25 67.81 63.12 66.84 0.1M
2022-10-10 66.45 70.35 64.30 66.25 0.0M
2022-10-07 71.72 71.72 66.45 66.45 0.1M
2022-10-06 72.11 72.11 70.35 71.72 0.0M
2022-10-05 74.07 74.07 69.57 72.11 0.0M
2022-10-03 72.11 74.07 71.33 74.07 0.0M
2022-09-30 73.09 73.29 69.18 72.11 0.0M
2022-09-29 71.33 73.68 70.75 73.29 0.0M
2022-09-28 73.87 75.24 68.79 71.33 0.0M
2022-09-27 72.11 74.85 70.55 73.87 0.0M
2022-09-26 70.16 76.02 67.03 75.63 0.1M
2022-09-23 73.87 75.83 68.40 70.16 0.0M
2022-09-22 70.94 73.68 68.40 72.11 0.0M
2022-09-21 73.68 75.44 68.40 71.14 0.0M
2022-09-20 66.84 72.70 62.73 71.92 0.0M
2022-09-19 67.03 67.03 61.76 66.05 0.0M
2022-09-16 69.96 69.96 67.03 67.03 0.1M
2022-09-15 67.42 70.94 65.66 68.60 0.0M
2022-09-14 67.42 67.42 65.47 67.42 0.0M
2022-09-13 66.84 69.38 62.54 69.38 0.0M
2022-09-09 67.03 67.03 61.95 65.08 0.0M
2022-09-08 71.33 72.11 65.86 66.25 0.0M
2022-09-07 67.62 69.38 66.64 69.38 0.0M
2022-09-06 71.33 72.89 65.86 67.62 0.0M
2022-09-05 74.07 77.59 68.40 69.38 0.0M
2022-09-02 74.26 74.26 70.16 72.11 0.1M
2022-09-01 78.17 78.76 74.07 74.07 0.0M
2022-08-31 78.17 79.15 74.26 77.78 0.1M
2022-08-30 76.22 77.39 73.48 77.39 0.1M
2022-08-29 76.22 77.59 71.72 74.26 0.1M
2022-08-26 73.09 74.65 70.16 74.26 0.1M
2022-08-25 71.72 71.72 68.79 71.33 0.0M
2022-08-24 71.72 71.72 69.96 71.14 0.0M
2022-08-23 71.72 71.72 69.57 71.33 0.0M
2022-08-22 71.33 71.53 68.79 71.53 0.1M
2022-08-19 71.14 71.53 70.16 71.33 0.0M
2022-08-18 71.72 71.72 69.96 71.53 0.0M
2022-08-17 71.14 71.14 69.18 71.33 0.1M
2022-08-16 70.94 71.14 68.99 71.14 0.0M
2022-08-15 69.57 70.75 69.18 70.75 0.0M
2022-08-12 70.94 70.94 68.40 70.35 0.0M
2022-08-11 71.14 71.14 68.79 70.16 0.0M
2022-08-10 71.14 71.14 68.60 70.35 0.0M
2022-08-09 71.14 71.14 67.42 70.94 0.0M
2022-08-08 71.14 71.14 67.23 69.38 0.0M
2022-08-05 70.55 70.55 66.45 69.96 0.0M
2022-08-04 70.55 70.55 68.20 70.35 0.0M
2022-08-03 69.38 72.11 58.63 70.55 0.0M
2022-08-02 66.45 70.55 65.86 66.84 0.0M
2022-08-01 69.96 69.96 66.45 69.38 0.1M
2022-07-29 72.11 72.11 70.55 70.16 0.0M
2022-07-28 75.24 75.24 71.92 71.14 0.0M
2022-07-27 73.09 73.09 70.94 71.72 0.0M
2022-07-26 74.07 74.07 70.94 72.50 0.0M
2022-07-25 74.85 74.85 70.75 73.48 0.0M
2022-07-22 75.24 75.24 73.09 73.09 0.0M
2022-07-21 75.24 75.24 71.92 73.48 0.0M
2022-07-20 75.24 75.24 70.94 72.70 0.0M
2022-07-19 75.83 75.83 73.68 74.07 0.0M
2022-07-18 76.22 76.22 73.09 73.87 0.0M
2022-07-15 76.22 76.22 69.96 75.24 0.0M
2022-07-14 75.83 76.22 68.40 75.44 0.0M
2022-07-13 75.44 77.00 70.55 74.65 0.0M
2022-07-12 77.00 77.00 74.07 76.22 0.0M
2022-07-11 74.85 77.00 74.85 76.80 0.0M
2022-07-08 77.98 77.98 75.83 77.00 0.0M
2022-07-07 80.91 80.91 76.22 79.34 0.0M
2022-07-06 76.61 81.10 76.61 78.17 0.0M
2022-07-05 73.48 77.39 72.70 77.19 0.0M
2022-07-04 75.24 75.24 71.33 73.29 0.0M
2022-06-30 76.02 76.02 74.85 75.24 0.0M
2022-06-29 75.63 77.00 72.31 75.83 0.0M
2022-06-28 71.33 76.22 71.33 73.87 0.0M
2022-06-27 79.93 79.93 70.94 71.53 0.2M
2022-06-24 73.48 73.48 63.91 70.94 0.1M
2022-06-23 77.98 77.98 72.50 73.87 0.1M
2022-06-22 78.17 78.76 75.83 75.83 0.0M
2022-06-21 79.93 79.93 74.46 79.93 0.1M
2022-06-20 79.15 84.23 72.31 79.73 0.3M
2022-06-17 80.91 81.49 77.00 81.10 0.2M
2022-06-16 84.03 84.62 77.39 80.91 0.0M
2022-06-15 85.01 85.01 81.49 81.88 0.1M
2022-06-14 4.34 4.34 4.12 4.19 0.1M
2022-06-13 87.55 87.55 84.23 84.23 0.0M
2022-06-10 4.44 4.44 4.10 4.40 0.2M
2022-06-09 4.48 4.48 4.38 4.42 0.2M
2022-06-08 4.53 4.53 4.35 4.39 0.2M
2022-06-07 4.38 4.58 4.38 4.44 0.3M
2022-06-06 4.32 4.53 4.22 4.38 0.3M
2022-06-02 4.58 4.58 4.32 4.32 0.6M
2022-06-01 4.59 4.59 4.32 4.58 0.4M
2022-05-31 4.54 4.60 4.40 4.60 0.5M
2022-05-30 4.48 4.55 4.19 4.55 0.4M
2022-05-27 4.50 4.50 4.33 4.49 0.0M
2022-05-26 4.49 4.59 4.16 4.51 0.3M
2022-05-25 89.31 89.51 80.71 89.51 0.0M
2022-05-24 4.49 4.57 4.39 4.39 1.2M
2022-05-23 4.61 4.61 4.42 4.49 0.1M
2022-05-20 4.59 4.60 4.46 4.60 0.6M
2022-05-19 4.59 4.59 4.58 4.59 0.1M
2022-05-18 4.58 4.60 4.54 4.60 0.9M
2022-05-17 4.59 4.59 4.55 4.58 0.1M
2022-05-16 4.58 4.59 4.52 4.59 0.1M
2022-05-13 4.58 4.58 4.55 4.58 0.3M
2022-05-12 89.51 89.51 88.14 89.12 0.0M
2022-05-11 4.62 4.62 4.40 4.58 1.0M
2022-05-10 4.64 4.64 4.43 4.62 0.1M
2022-05-06 4.69 4.69 4.51 4.69 0.1M
2022-05-05 4.49 4.49 4.40 4.49 0.1M
2022-05-04 4.72 4.72 4.33 4.57 0.1M
2022-05-03 4.65 4.80 4.43 4.59 0.1M
2022-04-29 4.68 4.73 4.45 4.53 0.1M
2022-04-28 92.63 92.63 86.97 88.72 0.0M
2022-04-27 4.60 4.74 4.40 4.59 0.1M
2022-04-26 4.67 4.67 4.45 4.48 0.1M
2022-04-25 4.74 4.74 4.44 4.59 0.1M
2022-04-22 4.52 4.69 4.27 4.67 0.2M
2022-04-21 4.60 4.69 4.35 4.48 0.1M
2022-04-20 4.73 4.73 4.49 4.49 0.1M
2022-04-19 4.65 4.65 4.50 4.62 0.3M
2022-04-14 95.37 95.37 91.27 93.02 0.0M
2022-04-13 4.96 4.96 4.80 4.89 0.1M
2022-04-12 4.98 4.98 4.84 4.84 0.1M
2022-04-11 5.08 5.08 4.85 4.85 0.1M
2022-04-08 4.85 5.18 4.73 4.89 0.3M
2022-04-07 4.96 5.09 4.68 4.76 0.2M
2022-04-06 5.00 5.00 4.78 4.87 0.1M
2022-04-04 5.01 5.09 4.86 4.91 0.2M
2022-04-01 5.04 5.19 4.92 4.92 0.1M
2022-03-31 5.09 5.18 4.84 4.95 0.1M
2022-03-30 4.94 5.29 4.94 5.00 0.1M
2022-03-29 4.97 4.97 4.77 4.85 0.1M
2022-03-28 5.16 5.16 4.96 4.97 0.1M
2022-03-25 5.05 5.16 4.90 5.11 0.3M
2022-03-24 5.10 5.10 4.91 5.06 0.2M
2022-03-23 5.27 5.27 5.06 5.11 0.2M
2022-03-22 5.28 5.28 4.98 5.13 0.2M
2022-03-21 5.29 5.29 5.07 5.17 0.4M
2022-03-18 5.20 5.20 5.00 5.14 0.3M
2022-03-17 5.47 5.47 5.15 5.15 0.0M
2022-03-16 5.27 5.27 5.09 5.19 0.1M
2022-03-15 5.43 5.43 4.94 5.28 0.1M
2022-03-14 5.44 5.44 5.23 5.24 0.1M
2022-03-11 5.34 5.34 5.16 5.20 0.1M
2022-03-10 5.49 5.49 5.18 5.32 0.1M
2022-03-09 5.49 5.49 5.31 5.33 0.0M
2022-03-08 5.30 5.32 5.18 5.31 0.1M
2022-03-07 5.45 5.45 5.10 5.24 0.1M
2022-03-04 5.40 5.42 5.18 5.38 0.3M
2022-03-03 5.70 5.91 5.48 5.48 0.2M
2022-03-02 5.61 5.62 5.44 5.59 0.1M
2022-03-01 5.65 5.65 5.47 5.61 0.1M
2022-02-28 5.64 5.68 5.35 5.63 0.1M
2022-02-25 5.63 5.80 5.51 5.62 0.1M
2022-02-24 5.78 5.78 5.49 5.63 0.2M
2022-02-23 5.84 5.84 5.65 5.74 0.1M
2022-02-22 5.81 6.02 5.44 5.73 0.2M
2022-02-21 5.87 5.87 5.43 5.58 0.1M
2022-02-18 5.89 5.89 5.40 5.64 0.1M
2022-02-17 5.44 5.93 4.70 5.78 0.7M
2022-02-16 5.28 5.45 4.91 5.44 0.2M
2022-02-15 5.04 5.24 4.95 5.23 0.1M
2022-02-14 4.74 5.17 4.64 5.11 0.2M
2022-02-11 5.00 5.09 4.50 4.86 0.3M
2022-02-10 5.32 5.32 5.00 5.04 0.1M
2022-02-09 5.35 5.35 5.12 5.15 0.2M
2022-02-08 5.35 5.35 5.10 5.20 0.2M
2022-02-07 5.36 5.39 5.30 5.30 0.1M
2022-02-04 5.41 5.41 5.21 5.26 0.3M
2022-01-31 5.40 5.40 5.20 5.37 0.1M
2022-01-28 5.33 5.33 5.11 5.29 0.2M
2022-01-27 5.36 5.37 4.99 5.34 0.2M
2022-01-26 5.41 5.41 5.17 5.18 0.2M
2022-01-25 5.68 5.68 5.33 5.43 0.2M
2022-01-24 5.71 5.71 5.51 5.57 0.2M
2022-01-21 5.72 5.72 5.60 5.66 0.2M
2022-01-20 5.74 5.74 5.60 5.68 0.3M
2022-01-19 5.74 5.74 5.65 5.69 0.2M
2022-01-18 5.74 5.74 5.65 5.72 0.2M
2022-01-17 5.67 5.68 5.58 5.68 0.2M
2022-01-14 5.77 5.77 5.53 5.67 0.3M
2022-01-13 5.79 5.79 5.65 5.68 0.2M
2022-01-12 5.80 5.80 5.64 5.71 0.3M
2022-01-11 5.86 5.86 5.65 5.78 0.2M
2022-01-10 5.75 5.81 5.69 5.79 0.4M
2022-01-07 5.87 5.99 5.65 5.83 0.6M
2022-01-06 5.89 5.89 5.66 5.74 2.0M
2022-01-05 5.92 5.99 5.69 5.78 2.9M
2022-01-04 5.88 5.88 5.72 5.83 0.4M
2022-01-03 5.76 5.94 5.72 5.79 0.6M