新意网集团

1686
🏛️ 香港 →
6.52
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
2025-09-26 6.80 6.89 6.50 6.52 9.8M
2025-09-25 6.96 6.98 6.78 6.79 5.3M
2025-09-24 6.78 6.95 6.67 6.94 6.5M
2025-09-23 6.90 6.98 6.63 6.74 4.2M
2025-09-22 6.92 6.92 6.78 6.86 3.6M
2025-09-19 6.95 6.96 6.79 6.91 7.8M
2025-09-18 7.07 7.09 6.78 6.89 8.7M
2025-09-17 6.85 7.01 6.75 6.98 8.8M
2025-09-16 6.76 6.87 6.62 6.83 7.9M
2025-09-15 6.91 6.91 6.71 6.76 7.8M
2025-09-12 7.03 7.28 6.89 6.94 16.8M
2025-09-11 6.73 6.92 6.69 6.88 10.9M
2025-09-10 6.80 6.92 6.70 6.73 9.7M
2025-09-09 6.89 6.89 6.63 6.68 9.4M
2025-09-08 6.64 6.86 6.57 6.82 12.5M
2025-09-05 6.78 6.88 6.59 6.59 25.6M
2025-09-04 6.99 6.99 6.60 6.76 41.0M
2025-09-03 7.98 7.98 6.59 6.99 70.3M
2025-09-02 8.01 8.20 7.95 8.11 6.2M
2025-09-01 7.85 8.30 7.79 8.16 16.2M
2025-08-29 7.82 7.91 7.61 7.63 7.5M
2025-08-28 7.97 7.97 7.66 7.82 4.5M
2025-08-27 8.09 8.26 7.95 7.99 5.8M
2025-08-26 8.24 8.28 7.97 8.04 5.4M
2025-08-25 7.92 8.22 7.92 8.19 13.8M
2025-08-22 7.80 7.95 7.63 7.86 8.2M
2025-08-21 7.76 7.83 7.60 7.80 4.0M
2025-08-20 7.85 7.85 7.55 7.83 4.1M
2025-08-19 8.00 8.10 7.76 7.85 8.2M
2025-08-18 8.00 8.20 7.86 8.00 9.4M
2025-08-15 7.77 8.05 7.69 7.99 7.2M
2025-08-14 7.99 7.99 7.65 7.80 5.5M
2025-08-13 7.48 7.95 7.48 7.87 9.4M
2025-08-12 7.63 7.64 7.36 7.48 6.1M
2025-08-11 7.68 7.73 7.49 7.70 4.5M
2025-08-08 7.75 7.84 7.60 7.68 6.9M
2025-08-07 7.52 7.70 7.36 7.64 7.9M
2025-08-06 7.55 7.60 7.10 7.52 16.8M
2025-08-05 7.61 7.78 7.47 7.55 8.7M
2025-08-04 7.54 7.66 7.27 7.61 4.5M
2025-08-01 7.90 7.96 7.53 7.59 6.5M
2025-07-31 7.57 8.01 7.52 7.81 13.7M
2025-07-30 7.71 7.76 7.53 7.57 6.5M
2025-07-29 7.63 7.76 7.45 7.73 7.4M
2025-07-28 7.99 7.99 7.63 7.66 5.5M
2025-07-25 7.91 8.04 7.78 7.99 5.0M
2025-07-24 8.10 8.23 7.82 7.95 4.7M
2025-07-23 7.70 8.14 7.62 7.96 10.1M
2025-07-22 7.84 7.84 7.58 7.70 7.0M
2025-07-21 8.05 8.05 7.78 7.79 6.8M
2025-07-18 8.33 8.42 8.03 8.07 8.2M
2025-07-17 8.14 8.42 8.02 8.33 8.8M
2025-07-16 8.12 8.24 8.01 8.13 10.8M
2025-07-15 7.54 8.15 7.54 8.12 25.0M
2025-07-14 7.25 7.54 7.18 7.54 5.9M
2025-07-11 7.36 7.36 7.21 7.25 3.8M
2025-07-10 7.41 7.53 7.24 7.28 7.0M
2025-07-09 7.67 7.67 7.32 7.41 7.6M
2025-07-08 7.76 7.76 7.54 7.67 3.8M
2025-07-07 7.94 7.98 7.62 7.67 7.0M
2025-07-04 7.40 8.30 7.40 7.94 31.3M
2025-07-03 7.27 7.42 7.03 7.38 6.9M
2025-07-02 7.56 7.68 7.16 7.18 9.5M
2025-06-30 7.63 7.79 7.51 7.56 5.4M
2025-06-27 7.49 7.75 7.49 7.64 5.0M
2025-06-26 7.55 7.63 7.37 7.49 5.3M
2025-06-25 7.46 7.57 7.38 7.57 3.7M
2025-06-24 7.39 7.60 7.39 7.43 5.4M
2025-06-23 7.14 7.33 7.07 7.29 3.5M
2025-06-20 7.12 7.33 6.99 7.27 9.4M
2025-06-19 7.18 7.24 6.86 7.02 9.1M
2025-06-18 7.21 7.36 7.10 7.18 7.4M
2025-06-17 7.67 7.80 7.26 7.30 6.7M
2025-06-16 7.48 7.83 7.45 7.62 7.9M
2025-06-13 7.51 7.54 7.15 7.40 6.5M
2025-06-12 7.42 7.68 7.39 7.60 4.4M
2025-06-11 7.38 7.48 7.27 7.43 4.6M
2025-06-10 7.35 7.35 7.08 7.32 6.4M
2025-06-09 7.19 7.50 7.19 7.29 5.1M
2025-06-06 7.23 7.43 7.16 7.25 5.2M
2025-06-05 7.36 7.59 7.03 7.29 13.5M
2025-06-04 6.86 7.15 6.70 7.07 8.5M
2025-06-03 6.64 6.87 6.60 6.81 5.4M
2025-06-02 6.65 6.69 6.46 6.67 3.1M
2025-05-30 6.87 6.90 6.61 6.72 12.1M
2025-05-29 6.35 6.86 6.31 6.85 19.6M
2025-05-28 6.37 6.69 6.30 6.44 9.4M
2025-05-27 6.18 6.71 6.12 6.40 16.4M
2025-05-26 6.12 6.17 6.02 6.07 5.1M
2025-05-23 6.10 6.14 6.03 6.12 5.2M
2025-05-22 6.28 6.33 5.97 6.03 13.7M
2025-05-21 6.26 6.53 6.26 6.41 7.5M
2025-05-20 6.40 6.48 6.24 6.29 8.3M
2025-05-19 6.30 6.50 6.20 6.40 6.7M
2025-05-16 6.50 6.50 6.23 6.36 7.1M
2025-05-15 6.40 6.62 6.32 6.54 7.6M
2025-05-14 6.42 6.59 6.35 6.39 6.8M
2025-05-13 6.75 6.87 6.29 6.36 11.5M
2025-05-12 6.28 6.78 6.17 6.65 17.2M
2025-05-09 6.31 6.44 6.16 6.21 5.6M
2025-05-08 6.52 6.58 6.23 6.31 13.5M
2025-05-07 6.94 6.97 6.44 6.52 8.2M
2025-05-06 6.69 6.93 6.62 6.76 25.3M
2025-05-02 6.50 6.66 6.33 6.59 6.7M
2025-04-30 6.09 6.62 6.05 6.45 25.2M
2025-04-29 5.95 6.32 5.81 6.09 17.3M
2025-04-28 5.92 5.98 5.79 5.91 5.7M
2025-04-25 5.89 5.99 5.75 5.87 11.2M
2025-04-24 6.04 6.05 5.68 5.80 15.4M
2025-04-23 5.86 6.05 5.86 6.00 7.1M
2025-04-22 5.95 6.00 5.66 5.82 11.0M
2025-04-17 5.73 6.02 5.65 5.97 12.2M
2025-04-16 6.11 6.11 5.70 5.80 9.3M
2025-04-15 6.20 6.20 5.99 6.11 8.9M
2025-04-14 6.30 6.35 6.04 6.14 14.6M
2025-04-11 6.08 6.27 6.05 6.14 7.2M
2025-04-10 6.25 6.28 5.87 6.06 10.8M
2025-04-09 5.59 5.98 5.44 5.93 25.1M
2025-04-08 6.00 6.14 5.68 5.86 19.5M
2025-04-07 6.43 6.43 5.67 5.77 28.3M
2025-04-03 6.97 7.27 6.82 6.94 9.8M
2025-04-02 6.88 7.23 6.78 7.05 14.8M
2025-04-01 6.88 6.93 6.68 6.88 11.1M
2025-03-31 6.66 6.93 6.50 6.85 17.9M
2025-03-28 6.95 6.95 6.67 6.86 14.0M
2025-03-27 7.10 7.25 6.91 6.95 7.5M
2025-03-26 6.95 7.15 6.95 7.09 7.8M
2025-03-25 7.55 7.55 6.92 6.95 21.5M
2025-03-24 7.30 7.69 7.22 7.49 15.7M
2025-03-21 7.55 7.63 7.21 7.40 42.1M
2025-03-20 7.88 7.95 7.53 7.71 16.2M
2025-03-19 8.60 8.60 7.82 7.95 22.9M
2025-03-18 8.37 8.77 8.37 8.64 23.7M
2025-03-17 7.91 8.27 7.91 8.21 16.5M
2025-03-14 7.93 8.04 7.67 7.91 10.6M
2025-03-13 8.29 8.47 7.73 7.84 30.6M
2025-03-12 8.71 8.82 8.15 8.30 20.1M
2025-03-11 8.28 8.70 7.96 8.50 26.6M
2025-03-10 8.71 8.90 8.30 8.50 17.1M
2025-03-07 9.16 9.50 8.50 8.60 35.9M
2025-03-06 9.30 9.87 9.06 9.25 50.1M
2025-03-05 8.20 8.85 8.02 8.80 55.5M
2025-03-04 7.84 8.06 7.58 7.93 41.4M
2025-03-03 8.92 9.05 8.08 8.38 38.2M
2025-02-28 8.45 9.10 8.00 8.78 69.0M
2025-02-27 9.88 10.36 8.23 8.76 89.7M
2025-02-26 8.70 10.30 8.60 9.64 139.4M
2025-02-25 8.20 9.56 7.80 8.90 68.6M
2025-02-24 9.08 9.25 8.50 8.90 68.0M
2025-02-21 8.13 9.48 8.09 9.28 112.1M
2025-02-20 7.20 7.86 7.20 7.38 42.9M
2025-02-19 7.52 7.69 7.05 7.26 34.9M
2025-02-18 6.85 8.18 6.84 7.42 61.1M
2025-02-17 6.60 7.87 6.60 7.21 103.4M
2025-02-14 5.06 6.60 5.04 6.30 85.7M
2025-02-13 4.51 5.27 4.40 4.88 33.9M
2025-02-12 4.59 4.70 4.39 4.50 11.7M
2025-02-11 4.18 4.74 4.14 4.46 12.9M
2025-02-10 4.20 4.26 4.11 4.13 2.8M
2025-02-07 4.09 4.20 4.08 4.15 1.9M
2025-02-06 3.87 4.09 3.80 4.08 2.5M
2025-02-05 3.95 3.95 3.82 3.84 0.9M
2025-02-04 3.76 4.02 3.76 3.95 2.1M
2025-02-03 3.77 3.78 3.68 3.77 0.9M
2025-01-28 3.76 3.80 3.73 3.75 0.2M
2025-01-27 3.74 3.82 3.74 3.77 0.9M
2025-01-24 3.75 3.83 3.73 3.79 2.2M
2025-01-23 3.77 3.85 3.70 3.76 1.4M
2025-01-22 3.82 3.86 3.77 3.84 1.4M
2025-01-21 3.84 3.86 3.80 3.83 2.3M
2025-01-20 3.85 3.89 3.80 3.83 1.2M
2025-01-17 3.87 3.94 3.87 3.87 0.9M
2025-01-16 3.89 3.92 3.84 3.87 1.1M
2025-01-15 3.87 3.87 3.73 3.81 4.8M
2025-01-14 3.85 3.93 3.82 3.87 2.0M
2025-01-13 4.04 4.04 3.88 3.90 1.2M
2025-01-10 3.96 4.11 3.93 4.07 2.0M
2025-01-09 3.96 4.00 3.86 3.96 1.9M
2025-01-08 4.02 4.02 3.84 3.94 4.9M
2025-01-07 4.03 4.11 3.99 4.02 1.0M
2025-01-06 4.20 4.20 4.03 4.03 0.9M
2025-01-03 4.13 4.20 4.11 4.16 0.7M
2025-01-02 4.27 4.27 4.15 4.18 0.8M