恒宇集团

2448
🏛️ 香港 →
0.09
最后更新: 2025-09-30
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
2023-12-29 0.86 0.86 0.80 0.86 0.0M
2023-12-28 0.84 0.84 0.78 0.84 0.1M
2023-12-27 0.80 0.86 0.78 0.86 0.1M
2023-12-22 0.86 0.86 0.80 0.84 0.1M
2023-12-21 0.82 0.84 0.76 0.84 0.1M
2023-12-20 0.86 0.88 0.78 0.82 0.3M
2023-12-19 0.92 0.92 0.80 0.86 0.1M
2023-12-18 0.90 0.94 0.82 0.84 0.2M
2023-12-15 0.88 0.94 0.88 0.90 0.0M
2023-12-14 0.94 0.96 0.88 0.92 0.1M
2023-12-13 0.92 0.92 0.88 0.92 0.1M
2023-12-12 0.98 0.98 0.88 0.90 0.1M
2023-12-11 0.92 1.11 0.86 0.92 0.8M
2023-12-08 0.90 0.92 0.90 0.92 0.0M
2023-12-07 0.90 0.94 0.86 0.94 0.2M
2023-12-06 0.94 0.94 0.90 0.92 0.0M
2023-12-05 0.96 0.96 0.88 0.90 0.0M
2023-12-04 0.92 1.02 0.92 0.92 0.2M
2023-12-01 0.98 0.98 0.88 0.92 0.2M
2023-11-30 0.88 0.94 0.88 0.92 0.1M
2023-11-29 0.98 0.98 0.88 0.92 0.1M
2023-11-28 0.90 0.94 0.90 0.94 0.1M
2023-11-27 0.98 0.98 0.88 0.96 0.1M
2023-11-24 0.96 1.00 0.90 0.96 0.2M
2023-11-23 1.02 1.02 0.96 0.98 0.0M
2023-11-22 0.98 1.02 0.92 0.98 0.4M
2023-11-21 0.96 0.96 0.92 0.94 0.0M
2023-11-20 0.96 0.96 0.88 0.94 0.1M
2023-11-17 0.92 0.98 0.86 0.96 0.2M
2023-11-16 0.98 1.00 0.90 0.92 0.2M
2023-11-15 0.94 1.02 0.84 0.96 0.8M
2023-11-14 0.78 1.07 0.76 0.94 1.8M
2023-11-13 0.84 0.86 0.78 0.78 0.4M
2023-11-10 0.94 0.94 0.82 0.86 0.3M
2023-11-09 0.94 0.96 0.84 0.92 0.4M
2023-11-08 0.94 0.96 0.90 0.96 0.2M
2023-11-07 0.98 0.98 0.94 0.96 0.1M
2023-11-06 0.94 0.98 0.94 0.98 0.2M
2023-11-03 0.98 0.98 0.94 0.98 0.1M
2023-11-02 0.94 1.00 0.92 0.98 0.2M
2023-11-01 0.96 1.02 0.90 0.96 0.4M
2023-10-31 1.04 1.04 0.94 1.02 0.2M
2023-10-30 0.94 1.04 0.92 1.04 0.6M
2023-10-27 1.07 1.07 1.04 1.06 0.2M
2023-10-26 1.09 1.13 1.07 1.09 0.2M
2023-10-25 1.13 1.15 1.04 1.11 0.1M
2023-10-24 1.09 1.13 1.09 1.13 0.2M
2023-10-20 1.11 1.17 1.09 1.15 0.2M
2023-10-19 1.11 1.17 1.11 1.17 0.2M
2023-10-18 1.13 1.21 1.11 1.13 0.5M
2023-10-17 1.09 1.25 1.09 1.17 0.8M
2023-10-16 1.17 1.17 1.09 1.15 0.4M
2023-10-13 1.21 1.23 1.17 1.21 0.1M
2023-10-12 1.21 1.25 1.17 1.25 0.2M
2023-10-11 1.15 1.31 1.15 1.23 0.2M
2023-10-10 1.21 1.27 1.13 1.27 0.5M
2023-10-09 1.25 1.33 1.15 1.21 0.0M
2023-10-06 1.17 1.21 1.11 1.21 0.3M
2023-10-05 1.19 1.21 1.13 1.17 0.1M
2023-10-04 1.15 1.21 1.15 1.21 0.1M
2023-10-03 1.15 1.17 1.11 1.15 0.4M
2023-09-29 1.19 1.19 1.09 1.17 0.3M
2023-09-28 1.19 1.23 1.11 1.17 0.2M
2023-09-27 1.13 1.25 1.13 1.21 0.3M
2023-09-26 1.37 1.37 1.17 1.21 0.5M
2023-09-25 1.43 1.43 1.27 1.35 0.2M
2023-09-22 1.37 1.41 1.29 1.41 0.3M
2023-09-21 1.37 1.60 1.29 1.37 0.4M
2023-09-20 1.37 1.39 1.31 1.37 0.2M
2023-09-19 1.47 1.47 1.37 1.37 0.4M
2023-09-18 1.41 1.50 1.37 1.49 0.5M
2023-09-15 1.80 1.86 1.41 1.45 2.3M
2023-09-14 1.27 1.74 1.13 1.72 6.7M
2023-09-13 1.66 1.66 1.29 1.31 5.5M
2023-09-12 1.76 1.84 1.66 1.80 0.8M
2023-09-11 1.97 1.97 1.74 1.76 0.8M
2023-09-07 2.09 2.09 1.86 1.90 0.7M
2023-09-06 1.93 2.09 1.78 1.97 1.9M
2023-09-05 1.99 2.03 1.88 1.93 1.2M
2023-09-04 2.19 2.21 2.01 2.01 1.1M
2023-08-31 2.15 2.19 2.09 2.17 1.0M
2023-08-30 2.21 2.27 2.05 2.23 1.1M
2023-08-29 2.17 2.33 2.05 2.21 1.4M
2023-08-28 2.25 2.27 2.13 2.15 1.0M
2023-08-25 2.29 2.33 2.19 2.27 0.7M
2023-08-24 2.23 2.44 2.17 2.27 2.3M
2023-08-23 2.36 2.36 2.15 2.23 2.1M
2023-08-22 2.52 2.60 2.21 2.31 3.1M
2023-08-21 2.17 2.46 2.05 2.42 3.4M
2023-08-18 2.54 2.60 2.05 2.17 7.4M
2023-08-17 2.52 2.64 2.25 2.52 5.2M
2023-08-16 2.93 3.03 2.35 2.58 10.1M
2023-08-15 3.46 3.46 2.64 2.97 9.4M
2023-08-14 3.65 3.75 3.01 3.46 7.1M
2023-08-11 4.06 4.22 3.50 3.65 6.7M
2023-08-10 4.44 4.49 3.54 3.97 6.4M
2023-08-09 4.30 4.44 4.10 4.38 2.0M
2023-08-08 4.34 4.40 4.06 4.22 1.6M
2023-08-07 4.36 4.48 4.20 4.34 1.9M
2023-08-04 4.20 4.28 4.06 4.28 1.0M
2023-08-03 4.48 4.48 4.06 4.16 0.7M
2023-08-02 4.38 4.61 4.16 4.34 2.3M
2023-08-01 4.42 4.55 4.24 4.26 0.8M
2023-07-31 4.49 4.75 4.34 4.46 1.0M
2023-07-28 4.55 4.87 4.18 4.49 3.7M
2023-07-27 3.91 4.65 3.63 4.59 11.2M
2023-07-26 3.21 3.62 3.09 3.46 1.4M
2023-07-25 3.07 3.28 3.07 3.21 0.8M
2023-07-24 3.26 3.32 3.11 3.11 1.3M
2023-07-21 3.52 3.54 3.26 3.34 1.8M
2023-07-20 3.83 3.89 3.52 3.56 1.9M
2023-07-19 3.91 3.97 3.79 3.83 0.9M
2023-07-18 4.20 4.30 3.87 3.91 2.0M
2023-07-14 3.87 4.20 3.79 4.06 3.1M
2023-07-13 3.93 4.12 3.81 3.87 2.0M
2023-07-12 4.20 4.30 3.91 3.93 3.3M
2023-07-11 4.46 4.59 3.75 4.24 11.7M
2023-07-10 13.88 14.46 4.51 4.89 16.4M
2023-07-07 14.66 15.44 13.68 13.88 2.7M
2023-07-06 15.24 15.83 14.66 14.66 6.8M
2023-07-05 13.29 15.24 13.29 15.24 7.8M
2023-07-04 12.70 13.88 11.73 13.68 9.2M
2023-07-03 12.31 13.48 11.92 12.90 9.6M
2023-06-30 10.55 12.70 9.97 12.12 3.9M
2023-06-29 9.97 12.12 8.01 10.55 6.1M
2023-06-28 7.33 10.94 6.94 9.97 5.0M
2023-06-27 5.86 7.43 5.77 7.23 2.8M
2023-06-26 5.28 6.06 5.18 5.86 3.5M
2023-06-23 4.98 5.37 4.73 5.28 0.4M
2023-06-21 4.98 5.08 4.83 4.98 0.5M
2023-06-20 4.87 5.08 4.55 4.98 1.4M
2023-06-19 4.59 4.98 4.38 4.89 2.4M
2023-06-16 4.51 4.53 4.34 4.48 0.5M
2023-06-15 4.59 4.67 4.38 4.48 0.2M
2023-06-14 4.53 4.67 4.44 4.48 0.3M
2023-06-13 4.12 4.67 4.12 4.57 0.4M
2023-06-12 4.51 4.51 4.30 4.38 0.2M
2023-06-09 4.85 4.87 4.44 4.65 0.6M
2023-06-08 3.99 4.89 3.99 4.85 1.4M
2023-06-07 4.57 4.57 4.10 4.18 0.3M
2023-06-06 4.81 5.08 4.36 4.46 1.8M
2023-06-05 4.49 4.49 4.06 4.18 0.3M
2023-06-02 4.30 4.51 4.16 4.38 0.4M
2023-06-01 3.97 4.55 3.91 4.12 0.7M
2023-05-31 4.10 4.10 3.89 4.05 0.3M
2023-05-30 4.06 4.14 3.93 4.10 0.2M
2023-05-29 4.34 4.44 3.91 4.10 0.5M
2023-05-25 4.85 5.08 4.34 4.42 0.4M
2023-05-24 4.89 5.28 4.10 4.75 1.7M
2023-05-23 5.18 5.18 4.89 4.98 0.4M
2023-05-22 5.67 5.86 5.18 5.18 0.6M
2023-05-19 5.57 5.86 5.18 5.57 0.7M
2023-05-18 5.57 6.16 5.28 5.57 0.7M
2023-05-17 5.18 6.16 5.08 5.77 1.6M
2023-05-16 5.18 5.28 4.98 5.18 0.8M
2023-05-15 5.28 5.47 5.08 5.37 0.7M
2023-05-12 5.77 5.77 5.08 5.47 0.9M
2023-05-11 5.47 5.77 5.18 5.67 1.0M
2023-05-10 6.06 6.06 5.08 5.47 2.6M
2023-05-09 6.25 6.64 6.06 6.06 1.0M
2023-05-08 6.74 6.94 5.96 6.25 2.2M
2023-05-05 6.74 7.23 6.25 6.74 2.6M
2023-05-04 6.74 7.23 6.25 6.74 2.9M
2023-05-03 8.70 9.38 6.45 6.64 19.4M
2023-05-02 58.24 58.24 6.06 7.52 10.7M
2023-04-28 67.42 69.96 67.42 68.40 0.4M
2023-04-27 68.20 68.60 67.42 67.42 0.2M
2023-04-26 67.42 68.99 66.05 67.62 0.5M
2023-04-25 67.62 70.75 67.03 67.62 0.7M
2023-04-24 66.64 68.40 66.45 68.01 1.6M
2023-04-21 64.49 67.81 64.49 66.84 0.3M
2023-04-20 68.20 68.40 62.54 64.49 1.4M
2023-04-19 70.55 74.07 67.42 68.01 0.1M
2023-04-18 71.53 73.48 69.57 70.55 0.2M
2023-04-17 71.72 74.26 71.14 73.48 0.1M
2023-04-14 68.40 72.70 68.20 71.53 0.1M
2023-04-13 62.54 67.03 62.15 67.03 0.0M
2023-04-12 66.45 66.45 64.30 65.08 0.0M
2023-04-11 74.65 75.04 66.84 67.81 0.2M
2023-04-06 67.62 75.24 67.62 75.04 0.5M
2023-04-04 68.79 69.96 67.03 67.62 0.0M
2023-04-03 69.57 71.53 66.84 69.18 0.4M
2023-03-31 69.18 71.14 68.99 69.57 0.1M
2023-03-30 71.33 71.33 68.40 68.99 0.1M
2023-03-29 69.96 71.72 69.18 69.18 0.1M
2023-03-28 69.18 71.53 69.18 70.55 0.1M
2023-03-27 66.25 70.35 65.66 68.40 0.1M
2023-03-24 65.47 66.84 64.49 66.45 0.1M
2023-03-23 66.05 68.40 62.54 65.66 0.3M
2023-03-22 63.71 66.05 63.71 66.05 0.1M
2023-03-21 61.56 66.05 61.56 63.71 0.2M
2023-03-20 63.91 68.60 60.19 60.58 0.6M
2023-03-17 64.30 64.49 61.76 63.51 0.2M
2023-03-16 64.69 64.88 62.15 63.71 0.2M
2023-03-15 64.88 64.88 61.76 63.91 0.2M
2023-03-14 62.73 64.49 60.78 62.93 0.1M
2023-03-13 61.76 64.30 60.58 63.32 0.1M
2023-03-10 57.26 63.91 55.50 62.15 0.2M
2023-03-09 61.76 61.76 57.26 57.26 0.2M
2023-03-08 63.71 63.71 60.00 61.17 0.2M
2023-03-07 61.76 63.32 59.80 62.15 0.1M
2023-03-06 63.32 63.71 60.19 60.39 0.1M
2023-03-03 61.76 65.27 61.76 63.32 0.2M
2023-03-02 64.49 64.49 62.15 62.15 0.2M
2023-03-01 63.91 65.47 62.54 64.49 0.2M
2023-02-28 66.25 67.03 63.32 63.32 0.2M
2023-02-27 65.27 67.03 60.19 66.05 0.2M
2023-02-24 66.45 67.81 63.91 64.88 0.2M
2023-02-23 66.64 67.03 62.93 66.45 0.2M
2023-02-22 71.33 71.33 65.86 66.25 0.1M
2023-02-21 66.45 69.57 65.27 69.57 0.2M
2023-02-20 66.64 67.23 65.08 66.45 0.2M
2023-02-17 68.40 70.35 64.88 65.86 0.2M
2023-02-16 66.25 66.84 65.27 65.86 0.1M
2023-02-15 65.86 67.23 64.10 67.23 0.2M
2023-02-14 67.42 67.81 65.86 65.86 0.2M
2023-02-13 68.60 69.18 67.42 67.42 0.1M
2023-02-10 67.81 69.18 67.62 68.60 0.2M
2023-02-09 66.45 68.60 66.45 67.81 0.1M
2023-02-08 66.25 67.23 65.86 66.45 0.2M
2023-02-07 66.05 68.20 65.66 65.66 0.2M
2023-02-06 70.35 70.35 67.03 67.23 0.1M
2023-02-03 70.35 70.35 68.20 68.40 0.2M
2023-02-02 71.72 71.72 68.40 69.38 0.2M
2023-02-01 67.81 70.55 66.45 69.77 0.2M
2023-01-31 67.42 67.62 65.86 67.42 0.2M
2023-01-30 67.42 67.81 65.47 67.62 0.1M
2023-01-27 67.62 68.20 65.66 68.20 0.2M
2023-01-26 69.18 69.38 65.47 69.18 0.2M
2023-01-20 68.99 69.18 66.84 68.20 0.2M
2023-01-19 66.45 67.81 65.08 66.64 0.2M
2023-01-18 67.42 69.96 66.84 67.81 0.2M
2023-01-17 68.40 69.18 65.47 69.18 0.2M
2023-01-16 67.03 68.40 63.32 68.40 0.1M
2023-01-13 71.14 71.14 67.42 67.62 0.1M
2023-01-12 69.77 69.96 67.23 69.96 0.2M
2023-01-11 68.20 70.75 65.86 70.75 0.2M
2023-01-10 69.96 71.72 67.03 68.01 0.1M
2023-01-09 67.62 69.38 64.49 69.38 0.1M
2023-01-06 68.99 69.18 66.64 67.62 0.2M
2023-01-05 73.87 73.87 66.64 68.20 0.1M
2023-01-04 73.29 73.68 70.94 72.31 0.2M
2023-01-03 74.85 74.85 71.14 72.11 0.2M