创科实业

0669
🏛️ 香港 →
98.30
最后更新: 2025-09-29
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
2021-12-31 155.80 156.20 153.50 155.20 1.3M
2021-12-30 154.40 155.80 152.90 154.90 2.2M
2021-12-29 152.40 153.60 151.30 152.20 1.3M
2021-12-28 156.10 156.60 151.20 152.10 3.6M
2021-12-24 157.40 157.40 152.80 154.80 1.0M
2021-12-23 153.10 156.90 152.10 153.30 2.8M
2021-12-22 156.40 156.40 152.20 153.40 2.6M
2021-12-21 153.80 156.80 151.30 154.10 3.2M
2021-12-20 156.40 157.20 152.60 153.70 3.3M
2021-12-17 165.50 165.50 156.30 156.40 4.7M
2021-12-16 162.50 166.40 161.20 165.70 3.6M
2021-12-15 163.70 165.20 161.00 162.50 3.2M
2021-12-14 168.00 168.30 163.10 163.50 2.2M
2021-12-13 170.80 171.50 167.50 167.90 2.2M
2021-12-10 169.30 171.00 166.60 166.80 1.7M
2021-12-09 168.70 170.90 167.20 170.50 3.2M
2021-12-08 166.10 168.80 165.00 167.40 2.2M
2021-12-07 165.60 167.70 163.00 165.60 2.6M
2021-12-06 173.00 173.00 165.20 165.70 3.4M
2021-12-03 170.30 173.00 169.30 171.80 5.4M
2021-12-02 168.80 168.90 166.20 167.60 3.5M
2021-12-01 166.50 170.10 164.10 167.30 5.9M
2021-11-30 162.00 164.30 159.10 160.90 5.5M
2021-11-29 163.30 166.50 161.10 164.70 2.2M
2021-11-26 165.50 165.50 160.20 162.70 2.5M
2021-11-25 164.40 166.40 164.20 165.70 2.2M
2021-11-24 168.50 168.50 163.60 164.90 2.8M
2021-11-23 168.00 169.30 164.40 166.20 2.9M
2021-11-22 171.70 172.30 169.80 172.00 1.5M
2021-11-19 169.90 173.60 169.50 170.40 2.7M
2021-11-18 168.50 174.50 168.50 173.30 3.9M
2021-11-17 167.00 171.40 166.10 170.80 5.0M
2021-11-16 168.30 169.60 164.00 164.80 3.2M
2021-11-15 163.80 169.70 163.70 169.10 3.2M
2021-11-12 166.00 166.50 163.10 163.80 2.9M
2021-11-11 165.40 166.50 161.50 164.60 3.4M
2021-11-10 163.10 168.00 161.30 168.00 4.8M
2021-11-09 157.70 162.30 156.30 161.20 2.7M
2021-11-08 161.40 161.50 156.40 157.50 2.3M
2021-11-05 158.80 160.30 156.70 159.10 1.8M
2021-11-04 158.90 159.80 156.20 158.80 2.2M
2021-11-03 161.10 163.80 157.20 158.90 2.2M
2021-11-02 162.80 165.80 160.20 161.10 3.0M
2021-11-01 160.70 161.50 157.00 160.90 1.4M
2021-10-29 159.50 160.30 157.00 160.10 3.9M
2021-10-28 160.40 162.30 158.10 160.60 2.8M
2021-10-27 164.00 164.00 156.90 160.40 3.2M
2021-10-26 160.70 163.80 160.10 163.40 3.0M
2021-10-25 156.30 160.80 156.30 159.20 2.3M
2021-10-22 156.60 158.50 154.60 155.80 3.1M
2021-10-21 162.80 162.80 153.20 154.50 4.6M
2021-10-20 162.90 163.60 158.00 161.00 2.7M
2021-10-19 160.30 164.80 157.90 161.20 2.8M
2021-10-18 154.60 155.90 151.80 155.60 4.0M
2021-10-15 149.50 156.30 146.50 155.60 5.9M
2021-10-12 147.90 150.00 147.40 148.60 3.5M
2021-10-11 150.80 152.00 147.30 147.90 3.8M
2021-10-08 151.90 152.80 148.10 150.80 4.0M
2021-10-07 155.70 156.80 151.30 151.70 3.1M
2021-10-06 158.50 159.00 154.00 154.90 5.3M
2021-10-05 157.00 158.80 154.10 157.60 4.4M
2021-10-04 155.10 157.50 151.00 155.30 3.4M
2021-09-30 154.90 158.50 152.60 155.10 4.5M
2021-09-29 151.50 156.00 151.00 155.30 3.9M
2021-09-28 151.70 154.80 151.00 153.00 4.9M
2021-09-27 159.00 159.10 153.90 155.50 2.8M
2021-09-24 159.90 161.90 157.00 159.00 3.4M
2021-09-23 159.10 160.00 156.60 159.20 3.1M
2021-09-21 159.60 159.90 155.20 158.30 2.4M
2021-09-20 158.20 162.00 157.70 159.70 2.0M
2021-09-17 158.50 160.20 158.00 160.20 6.4M
2021-09-16 163.70 164.90 159.50 161.50 2.3M
2021-09-15 164.00 166.50 162.60 163.30 4.0M
2021-09-14 168.40 169.30 165.50 166.80 2.0M
2021-09-13 166.10 169.30 165.50 168.40 2.8M
2021-09-10 166.40 168.20 164.70 167.30 1.6M
2021-09-09 166.00 167.80 164.30 166.10 3.2M
2021-09-08 171.70 172.90 163.60 164.80 5.5M
2021-09-07 175.00 176.50 173.00 173.80 1.7M
2021-09-06 172.10 175.60 170.50 174.40 4.4M
2021-09-03 172.00 178.00 170.30 173.90 6.4M
2021-09-02 170.70 173.50 169.00 171.50 3.2M
2021-09-01 172.50 172.70 165.90 170.00 3.6M
2021-08-31 171.50 175.00 169.20 172.50 3.8M
2021-08-30 171.50 173.40 167.90 171.80 2.5M
2021-08-27 164.70 170.30 164.60 169.10 3.8M
2021-08-26 164.90 166.50 162.50 164.70 2.6M
2021-08-25 167.90 170.10 164.40 165.60 3.8M
2021-08-24 168.40 171.30 162.20 167.00 5.7M
2021-08-23 164.00 168.60 164.00 166.80 3.2M
2021-08-20 165.00 166.80 160.60 161.40 7.8M
2021-08-19 160.60 168.90 160.30 165.80 6.2M
2021-08-18 171.70 172.30 162.50 163.70 8.3M
2021-08-17 172.10 180.00 168.50 172.80 11.1M
2021-08-16 167.00 171.90 166.60 171.90 7.5M
2021-08-13 162.00 166.70 160.60 165.80 6.3M
2021-08-12 150.40 162.00 150.40 161.80 10.7M
2021-08-11 144.00 146.50 142.50 145.00 5.6M
2021-08-10 147.00 147.00 143.00 145.30 3.3M
2021-08-09 146.50 150.40 146.30 147.80 2.7M
2021-08-06 149.00 149.50 146.10 146.50 4.5M
2021-08-05 149.10 149.80 146.50 148.80 3.8M
2021-08-04 144.60 149.00 142.50 148.20 7.2M
2021-08-03 142.50 146.60 140.50 142.50 4.1M
2021-08-02 140.00 143.00 139.60 142.50 3.3M
2021-07-30 135.90 140.00 135.40 138.90 4.1M
2021-07-29 137.00 137.30 133.30 135.90 4.8M
2021-07-28 133.00 137.60 131.30 136.50 5.5M
2021-07-27 134.70 141.00 129.00 130.50 7.7M
2021-07-26 132.00 134.60 131.60 131.70 2.9M
2021-07-23 137.50 138.20 133.00 133.50 1.8M
2021-07-22 131.00 137.10 130.00 136.80 4.0M
2021-07-21 132.00 133.10 129.20 130.00 2.6M
2021-07-20 132.10 134.10 131.00 131.60 1.1M
2021-07-19 134.60 135.90 131.50 133.00 2.1M
2021-07-16 134.50 135.90 133.40 135.00 3.0M
2021-07-15 134.60 135.80 133.70 134.40 2.7M
2021-07-14 135.90 136.40 133.60 134.00 1.9M
2021-07-13 135.80 136.90 135.20 135.80 2.1M
2021-07-12 133.00 135.90 132.60 135.30 1.8M
2021-07-09 129.90 132.70 128.80 131.30 3.7M
2021-07-08 133.70 135.10 128.50 128.70 4.1M
2021-07-07 132.40 134.70 132.30 134.00 2.2M
2021-07-06 135.70 136.90 133.10 133.20 2.0M
2021-07-05 133.00 136.30 132.70 135.50 1.7M
2021-07-02 135.80 136.50 132.40 133.80 2.9M
2021-06-30 134.80 137.40 134.80 135.60 1.8M
2021-06-29 135.90 137.40 133.30 134.90 2.1M
2021-06-28 136.70 138.00 134.50 135.90 1.9M
2021-06-25 133.60 137.90 133.00 136.70 3.7M
2021-06-24 134.90 134.90 128.30 132.30 5.4M
2021-06-23 135.30 137.10 134.20 135.00 2.1M
2021-06-22 134.50 136.80 134.00 135.80 4.1M
2021-06-21 137.60 138.40 131.70 132.00 3.9M
2021-06-18 137.90 140.90 137.20 138.60 4.4M
2021-06-17 135.00 138.20 133.50 137.30 3.1M
2021-06-16 135.80 137.80 135.50 136.50 2.1M
2021-06-15 140.50 140.50 133.30 135.80 3.8M
2021-06-11 139.00 141.50 136.40 140.70 3.4M
2021-06-10 137.20 137.80 134.70 136.60 3.2M
2021-06-09 135.50 136.70 133.80 135.70 3.2M
2021-06-08 138.00 138.20 132.60 136.20 3.5M
2021-06-07 134.40 137.00 131.90 135.70 5.1M
2021-06-04 136.60 136.60 131.60 135.60 7.4M
2021-06-03 141.00 142.00 137.00 138.20 3.9M
2021-06-02 145.30 146.00 140.10 140.70 3.4M
2021-06-01 143.30 145.60 142.50 145.10 2.7M
2021-05-31 147.70 147.70 142.00 143.30 2.8M
2021-05-28 146.40 148.40 145.10 146.30 3.8M
2021-05-27 143.50 146.90 143.50 146.60 4.6M
2021-05-26 141.60 144.40 140.40 144.30 3.3M
2021-05-25 140.30 141.90 137.50 141.80 4.7M
2021-05-24 135.90 140.90 135.90 140.40 5.0M
2021-05-21 133.80 136.90 131.20 135.90 6.0M
2021-05-20 136.30 136.30 130.90 134.60 6.3M
2021-05-18 136.80 137.40 134.50 137.10 3.4M
2021-05-17 137.20 138.00 133.50 134.50 6.6M
2021-05-14 136.50 138.90 134.50 138.40 7.4M
2021-05-13 142.30 144.40 133.40 134.50 8.4M
2021-05-12 146.40 148.60 144.90 148.60 3.6M
2021-05-11 149.70 150.00 144.20 146.40 5.7M
2021-05-10 152.00 152.10 148.70 150.10 3.5M
2021-05-07 149.20 153.40 147.40 149.30 3.8M
2021-05-06 144.40 147.80 143.30 146.90 4.7M
2021-05-05 144.60 144.60 140.60 142.40 1.9M
2021-05-04 142.70 144.80 141.00 144.00 1.6M
2021-05-03 143.00 144.50 140.10 141.30 2.2M
2021-04-30 143.80 144.70 140.00 141.60 3.7M
2021-04-29 143.90 146.50 143.90 146.30 2.7M
2021-04-28 143.00 143.90 141.20 143.00 2.1M
2021-04-27 143.70 144.60 141.00 142.90 3.4M
2021-04-26 145.70 146.50 143.10 143.90 1.8M
2021-04-23 143.00 147.40 141.80 145.90 3.2M
2021-04-22 140.70 145.00 140.00 142.30 4.6M
2021-04-21 139.30 141.00 138.10 139.10 3.6M
2021-04-20 136.40 143.10 136.40 139.90 3.5M
2021-04-19 138.90 140.90 136.60 138.80 2.6M
2021-04-16 139.40 140.40 137.10 137.60 2.3M
2021-04-15 138.90 139.40 136.50 138.60 2.5M
2021-04-14 136.70 142.30 136.70 139.60 3.3M
2021-04-13 135.70 138.50 135.00 136.20 2.4M
2021-04-12 139.00 140.20 136.00 136.50 3.4M
2021-04-09 140.00 140.50 138.20 139.00 2.7M
2021-04-08 133.10 142.40 133.00 141.40 4.4M
2021-04-07 131.00 135.50 131.00 133.90 5.0M
2021-04-01 134.20 136.80 133.20 134.50 3.7M
2021-03-31 129.60 133.70 129.10 133.00 4.5M
2021-03-30 130.10 134.00 128.60 130.70 3.4M
2021-03-29 131.50 134.50 127.80 129.20 3.7M
2021-03-26 130.00 134.30 127.70 131.00 4.0M
2021-03-25 124.00 128.20 120.10 126.60 4.1M
2021-03-24 125.00 125.50 122.60 124.00 3.6M
2021-03-23 128.70 129.20 124.50 126.00 2.6M
2021-03-22 128.00 128.80 124.60 126.30 4.3M
2021-03-19 133.70 134.90 129.00 131.10 4.9M
2021-03-18 132.50 136.10 132.00 134.20 3.8M
2021-03-17 133.70 135.00 131.80 134.50 4.7M
2021-03-16 131.00 135.30 127.70 135.00 3.9M
2021-03-15 125.00 129.90 125.00 128.30 3.3M
2021-03-12 124.00 130.70 124.00 127.70 5.5M
2021-03-11 122.60 127.80 122.40 127.10 4.3M
2021-03-10 120.40 123.50 118.00 119.90 3.9M
2021-03-09 115.70 124.00 111.00 120.00 8.2M
2021-03-08 120.80 122.90 112.60 113.20 7.5M
2021-03-05 112.40 121.50 112.40 117.60 14.2M
2021-03-04 130.00 130.70 121.00 121.40 9.3M
2021-03-03 125.80 128.20 124.70 128.10 2.7M
2021-03-02 124.00 127.50 124.00 126.20 5.4M
2021-03-01 119.40 123.00 119.40 121.80 3.2M
2021-02-26 121.00 122.50 117.40 118.40 4.9M
2021-02-25 122.20 124.40 120.70 123.50 3.8M
2021-02-24 130.00 131.10 121.00 122.20 6.2M
2021-02-23 123.00 131.20 122.50 128.30 4.5M
2021-02-22 132.00 132.00 123.60 123.80 3.2M
2021-02-19 127.30 128.50 125.30 127.50 3.2M
2021-02-18 130.00 131.00 126.60 128.60 3.9M
2021-02-17 130.00 130.80 128.80 130.20 2.9M
2021-02-16 127.00 132.00 125.30 130.40 4.2M
2021-02-11 121.50 124.20 121.50 123.90 1.2M
2021-02-10 122.20 124.40 121.60 123.70 4.0M
2021-02-09 125.00 125.00 122.30 122.80 2.9M
2021-02-08 122.50 126.50 122.50 126.40 4.8M
2021-02-05 117.00 122.40 116.50 122.00 3.9M
2021-02-04 116.90 118.30 116.00 117.10 6.1M
2021-02-03 120.00 120.00 115.40 116.80 5.4M
2021-02-02 123.50 123.60 119.10 120.00 6.1M
2021-02-01 119.10 124.00 116.20 122.80 5.3M
2021-01-29 115.30 117.50 115.30 116.80 5.3M
2021-01-28 117.20 118.40 112.00 113.60 6.9M
2021-01-27 120.90 124.00 119.00 122.90 3.9M
2021-01-26 124.70 127.00 120.20 120.50 6.2M
2021-01-25 122.80 127.00 121.30 126.80 3.9M
2021-01-22 119.00 122.60 118.10 121.60 4.4M
2021-01-21 118.70 121.50 117.70 120.80 4.4M
2021-01-20 116.40 119.40 116.40 118.50 4.3M
2021-01-19 114.80 118.90 114.30 117.80 5.6M
2021-01-18 111.50 115.70 111.00 115.60 4.4M
2021-01-15 112.00 113.50 108.30 109.70 4.0M
2021-01-14 117.50 118.50 112.00 112.00 3.5M
2021-01-13 118.80 121.50 118.50 118.80 3.2M
2021-01-12 115.80 118.30 114.20 118.00 2.6M
2021-01-11 118.40 120.60 115.80 116.00 2.5M
2021-01-08 115.30 121.90 115.30 120.10 6.0M
2021-01-07 113.10 115.70 112.60 114.60 2.9M
2021-01-06 115.20 115.90 112.60 114.00 3.1M
2021-01-05 113.30 115.20 112.60 114.90 4.4M
2021-01-04 112.10 116.00 112.10 114.30 2.0M