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
2022-12-30 88.60 88.60 87.00 87.10 1.6M
2022-12-29 87.45 88.15 86.60 87.45 2.1M
2022-12-28 90.00 90.50 87.85 88.90 2.9M
2022-12-23 87.15 89.25 87.15 88.25 1.3M
2022-12-22 92.05 92.05 88.35 89.10 3.9M
2022-12-21 89.75 90.00 87.05 87.60 2.6M
2022-12-20 87.85 90.35 87.85 89.50 3.2M
2022-12-19 89.35 90.30 87.60 88.10 2.9M
2022-12-16 93.10 93.45 89.25 90.95 5.0M
2022-12-15 96.25 96.25 92.15 93.10 3.5M
2022-12-14 93.50 96.75 93.05 96.25 5.7M
2022-12-13 95.00 95.00 91.60 92.05 5.9M
2022-12-12 93.15 95.60 92.70 95.00 4.7M
2022-12-09 93.40 95.20 91.80 94.55 6.5M
2022-12-08 94.25 94.25 91.25 93.25 7.5M
2022-12-07 98.00 99.80 94.05 94.25 5.6M
2022-12-06 100.00 100.30 98.00 100.00 6.5M
2022-12-05 98.85 100.30 97.35 100.00 7.0M
2022-12-02 98.75 99.15 97.00 97.20 7.0M
2022-12-01 95.00 98.00 95.00 96.60 8.4M
2022-11-30 88.20 92.90 85.25 92.80 7.7M
2022-11-29 88.75 89.75 87.85 88.90 4.3M
2022-11-28 87.00 88.65 85.15 88.10 4.8M
2022-11-25 90.60 90.60 87.45 87.45 2.2M
2022-11-24 91.00 91.00 88.85 89.60 2.9M
2022-11-23 90.00 90.70 88.70 90.45 2.5M
2022-11-22 90.45 91.45 89.10 89.90 3.7M
2022-11-21 91.05 91.60 88.80 90.45 3.9M
2022-11-18 93.40 94.85 92.10 92.60 3.7M
2022-11-17 97.80 97.80 92.20 92.70 7.0M
2022-11-16 96.50 99.85 95.05 97.80 12.7M
2022-11-15 95.00 96.50 92.45 96.50 6.1M
2022-11-14 95.00 97.70 93.80 94.70 8.6M
2022-11-11 90.00 91.65 86.70 90.90 10.4M
2022-11-10 81.75 82.10 78.30 79.50 4.6M
2022-11-09 82.50 84.00 82.00 82.75 3.2M
2022-11-08 82.80 83.20 81.15 82.50 2.4M
2022-11-07 77.40 82.05 76.00 82.05 4.0M
2022-11-04 75.20 80.20 74.90 78.50 5.3M
2022-11-03 77.70 77.70 74.80 75.05 3.8M
2022-11-02 78.00 78.50 75.90 77.70 5.3M
2022-11-01 75.25 78.70 74.45 78.50 7.7M
2022-10-31 77.30 77.95 74.35 74.35 4.9M
2022-10-28 79.35 80.20 76.40 77.30 5.4M
2022-10-27 80.85 81.70 78.30 79.20 4.8M
2022-10-26 76.85 80.90 75.05 79.30 6.7M
2022-10-25 76.05 77.45 73.80 76.50 6.4M
2022-10-24 73.85 76.40 72.70 76.05 5.9M
2022-10-21 75.45 75.60 73.50 74.35 5.4M
2022-10-20 74.45 76.50 73.30 75.30 6.2M
2022-10-19 75.00 77.15 75.00 75.45 2.6M
2022-10-18 77.00 77.70 74.85 75.50 3.8M
2022-10-17 75.00 76.75 74.50 76.00 7.0M
2022-10-14 76.45 76.90 75.10 75.50 6.6M
2022-10-13 77.10 77.85 75.75 76.05 3.0M
2022-10-12 77.10 78.85 75.35 76.90 5.3M
2022-10-11 76.15 79.35 76.15 78.65 4.4M
2022-10-10 77.55 77.55 75.85 75.95 4.4M
2022-10-07 79.85 81.60 79.65 80.45 2.3M
2022-10-06 80.85 81.50 79.10 81.15 2.8M
2022-10-05 81.50 82.80 79.80 80.85 5.9M
2022-10-03 75.10 79.35 75.05 79.20 7.6M
2022-09-30 75.00 76.45 73.15 75.85 10.7M
2022-09-29 77.55 78.85 75.50 75.75 7.1M
2022-09-28 80.00 80.15 73.00 76.05 19.0M
2022-09-27 82.90 84.30 80.60 80.85 9.0M
2022-09-26 84.05 85.50 83.25 85.00 8.1M
2022-09-23 85.60 86.15 84.15 85.20 4.2M
2022-09-22 86.00 87.70 85.60 86.40 3.7M
2022-09-21 88.70 89.35 87.60 88.65 3.8M
2022-09-20 88.70 90.15 87.95 89.60 2.5M
2022-09-19 90.00 90.00 85.95 86.40 6.0M
2022-09-16 88.30 91.75 88.10 90.75 5.3M
2022-09-15 88.95 90.30 88.60 88.80 4.5M
2022-09-14 95.00 95.00 88.00 89.10 10.4M
2022-09-13 96.20 99.45 96.20 99.00 6.0M
2022-09-09 94.70 96.45 93.95 96.45 4.5M
2022-09-08 91.75 93.20 90.60 92.55 4.3M
2022-09-07 87.90 90.40 87.50 90.35 3.7M
2022-09-06 91.85 93.45 90.40 90.55 3.7M
2022-09-05 91.95 91.95 90.05 90.55 3.2M
2022-09-02 92.95 93.50 91.60 91.95 7.1M
2022-09-01 94.55 94.55 91.75 92.60 6.6M
2022-08-31 92.00 94.55 92.00 93.20 4.6M
2022-08-30 93.45 95.25 91.85 95.05 5.3M
2022-08-29 95.60 96.00 91.85 93.30 8.8M
2022-08-26 99.00 100.50 97.40 98.75 4.6M
2022-08-25 95.55 98.95 95.25 98.05 3.8M
2022-08-24 96.15 96.20 94.10 95.20 4.8M
2022-08-23 99.50 99.60 95.15 96.45 5.1M
2022-08-22 102.20 103.70 100.50 100.80 4.8M
2022-08-19 102.50 103.90 102.00 103.50 6.9M
2022-08-18 105.40 105.40 100.90 102.60 9.2M
2022-08-17 97.80 105.50 97.75 105.40 16.8M
2022-08-16 95.95 96.65 94.80 95.70 5.4M
2022-08-15 94.00 95.90 94.00 95.00 2.9M
2022-08-12 95.40 96.20 93.50 94.20 5.3M
2022-08-11 96.00 97.35 92.50 96.45 13.7M
2022-08-10 89.65 89.65 85.25 87.00 5.8M
2022-08-09 91.80 91.80 88.60 89.80 4.6M
2022-08-08 93.75 93.75 91.60 92.70 4.4M
2022-08-05 90.75 94.05 89.95 94.00 6.7M
2022-08-04 88.00 91.60 87.65 90.25 4.7M
2022-08-03 88.30 89.50 86.85 87.10 3.8M
2022-08-02 86.85 87.50 84.35 87.45 3.3M
2022-08-01 88.10 88.10 85.10 87.00 6.1M
2022-07-29 90.25 90.25 86.20 87.05 9.5M
2022-07-28 90.00 92.80 89.00 91.35 8.9M
2022-07-27 89.30 89.35 87.20 88.80 3.2M
2022-07-26 90.00 90.30 87.35 89.30 4.7M
2022-07-25 90.10 90.80 89.35 90.70 3.2M
2022-07-22 93.10 93.10 89.10 90.85 6.1M
2022-07-21 89.90 94.55 89.15 93.10 10.0M
2022-07-20 86.05 91.25 86.05 90.95 6.5M
2022-07-19 87.15 87.15 83.55 84.85 3.3M
2022-07-18 83.95 87.75 83.25 87.70 2.8M
2022-07-15 83.75 84.50 82.05 82.55 2.4M
2022-07-14 83.95 86.05 83.80 85.20 2.5M
2022-07-13 84.75 85.95 84.05 85.05 2.7M
2022-07-12 86.50 87.15 84.60 85.05 2.5M
2022-07-11 89.10 89.10 85.45 86.30 2.9M
2022-07-08 90.00 90.20 88.40 88.95 3.5M
2022-07-07 87.00 88.25 85.95 87.95 4.6M
2022-07-06 88.80 90.95 86.65 87.55 8.6M
2022-07-05 86.85 88.70 86.10 87.00 6.6M
2022-07-04 82.00 85.30 81.95 85.25 7.4M
2022-06-30 83.30 85.50 80.85 81.85 10.0M
2022-06-29 84.00 84.90 81.40 81.65 6.3M
2022-06-28 85.60 88.00 84.10 87.35 4.6M
2022-06-27 85.45 86.85 84.75 86.40 5.4M
2022-06-24 83.55 85.45 80.50 84.65 9.1M
2022-06-23 81.80 83.00 81.00 81.60 4.4M
2022-06-22 84.80 85.05 80.60 81.50 9.7M
2022-06-21 81.50 84.40 80.05 82.80 11.0M
2022-06-20 82.95 83.40 80.50 80.80 6.8M
2022-06-17 80.50 83.15 80.10 82.95 15.9M
2022-06-16 90.00 90.50 85.05 85.65 11.0M
2022-06-15 93.00 93.00 88.50 89.00 12.4M
2022-06-14 93.25 94.95 93.05 93.20 6.1M
2022-06-13 98.05 99.15 95.05 96.20 6.9M
2022-06-10 99.05 104.20 99.05 102.70 5.0M
2022-06-09 100.10 101.60 98.40 100.40 5.6M
2022-06-08 101.10 103.00 100.00 100.70 4.0M
2022-06-07 101.20 102.10 99.60 101.10 2.2M
2022-06-06 97.15 101.80 96.50 101.70 3.9M
2022-06-02 101.70 101.70 98.10 99.60 3.6M
2022-06-01 103.10 103.10 99.45 101.90 4.1M
2022-05-31 103.90 104.10 101.70 102.80 5.5M
2022-05-30 105.10 105.50 101.50 103.70 8.2M
2022-05-27 99.00 101.40 97.50 100.10 7.0M
2022-05-26 94.45 97.65 94.10 94.50 4.7M
2022-05-25 94.40 95.60 93.90 94.30 6.3M
2022-05-24 97.00 98.50 93.00 94.40 8.1M
2022-05-23 98.05 101.40 97.30 99.85 6.1M
2022-05-20 100.80 101.30 96.90 98.05 9.4M
2022-05-19 103.50 103.50 97.55 98.65 9.9M
2022-05-18 102.20 107.00 102.00 106.60 9.1M
2022-05-17 101.00 102.50 99.35 101.80 7.2M
2022-05-16 100.50 101.50 98.80 101.00 3.5M
2022-05-13 95.70 100.60 95.70 100.10 7.9M
2022-05-12 97.75 97.75 94.65 95.10 6.8M
2022-05-11 99.10 101.80 98.10 98.60 12.0M
2022-05-10 95.00 100.30 93.95 99.60 16.6M
2022-05-06 97.80 98.65 93.50 94.65 10.3M
2022-05-05 105.20 106.70 102.50 103.10 3.4M
2022-05-04 107.30 107.30 103.80 104.60 2.2M
2022-05-03 107.00 108.70 105.80 107.40 4.6M
2022-04-29 106.50 106.80 102.30 106.40 8.5M
2022-04-28 109.00 109.50 105.10 106.60 4.2M
2022-04-27 107.60 110.30 106.00 109.00 5.9M
2022-04-26 103.80 110.70 103.80 110.10 7.0M
2022-04-25 109.90 109.90 103.10 104.10 5.5M
2022-04-22 113.00 113.50 109.20 112.80 4.5M
2022-04-21 114.20 116.00 112.10 114.80 7.2M
2022-04-20 111.00 114.80 111.00 113.40 6.9M
2022-04-19 110.00 113.40 108.80 111.80 7.8M
2022-04-14 112.40 112.40 110.00 111.00 2.7M
2022-04-13 110.00 112.20 109.30 110.60 3.5M
2022-04-12 110.60 111.60 108.20 109.70 8.4M
2022-04-11 112.80 112.80 108.50 110.10 5.0M
2022-04-08 113.00 116.00 112.30 115.00 8.8M
2022-04-07 112.40 114.00 110.20 112.10 7.9M
2022-04-06 123.20 124.30 115.30 115.90 9.2M
2022-04-04 124.60 126.30 123.00 125.20 3.5M
2022-04-01 125.50 126.00 121.20 124.30 3.7M
2022-03-31 129.50 129.50 124.60 126.90 4.6M
2022-03-30 128.00 130.80 126.80 129.50 4.7M
2022-03-29 125.70 126.90 123.40 126.70 3.4M
2022-03-28 122.60 124.50 121.20 124.00 3.0M
2022-03-25 130.00 130.40 124.00 125.30 5.0M
2022-03-24 131.90 131.90 129.10 130.00 5.1M
2022-03-23 131.20 133.10 130.00 131.10 5.1M
2022-03-22 128.90 131.70 128.90 131.10 2.9M
2022-03-21 135.70 135.70 130.00 130.10 2.1M
2022-03-18 132.20 133.80 130.20 132.80 6.0M
2022-03-17 130.00 132.60 126.50 132.50 9.7M
2022-03-16 118.10 121.70 116.60 119.80 11.6M
2022-03-15 120.20 120.20 112.10 113.10 8.5M
2022-03-14 126.60 128.50 119.90 121.00 5.6M
2022-03-11 128.90 130.70 125.50 128.50 4.3M
2022-03-10 129.30 130.30 127.20 129.60 6.8M
2022-03-09 127.00 128.10 122.60 126.20 6.8M
2022-03-08 127.10 130.70 127.10 127.90 7.3M
2022-03-07 125.20 126.70 121.00 125.10 7.9M
2022-03-04 136.10 136.70 127.00 129.70 10.3M
2022-03-03 134.70 141.60 134.70 136.10 16.7M
2022-03-02 125.30 126.30 123.60 124.80 3.5M
2022-03-01 129.60 130.60 127.40 128.80 3.2M
2022-02-28 130.10 131.20 127.40 130.50 4.9M
2022-02-25 127.00 131.70 126.20 130.00 5.0M
2022-02-24 122.00 127.00 120.50 124.80 11.0M
2022-02-23 131.60 131.90 124.50 125.30 9.5M
2022-02-22 131.70 133.30 129.60 131.40 4.0M
2022-02-21 133.00 136.40 132.60 136.20 3.3M
2022-02-18 136.10 137.00 131.10 133.00 7.1M
2022-02-17 135.00 138.30 134.90 138.30 2.9M
2022-02-16 136.70 137.30 135.00 135.80 2.0M
2022-02-15 133.40 135.90 133.00 135.20 3.1M
2022-02-14 134.10 135.60 133.00 133.40 3.1M
2022-02-11 136.60 136.60 133.50 134.50 3.5M
2022-02-10 138.60 138.60 134.10 136.60 4.1M
2022-02-09 136.30 136.30 133.00 135.20 4.3M
2022-02-08 140.80 140.80 132.50 133.00 5.8M
2022-02-07 139.50 140.90 136.20 137.80 6.4M
2022-02-04 133.90 139.70 131.50 138.40 12.3M
2022-01-31 126.40 129.60 125.40 128.00 3.1M
2022-01-28 130.70 131.20 126.00 126.40 8.4M
2022-01-27 129.00 131.90 127.00 131.30 5.4M
2022-01-26 135.10 135.80 130.20 130.90 4.5M
2022-01-25 133.00 135.20 129.30 134.90 6.4M
2022-01-24 135.20 135.20 132.10 133.00 3.6M
2022-01-21 137.50 138.90 133.40 135.00 9.7M
2022-01-20 133.20 136.50 130.40 136.00 8.4M
2022-01-19 139.00 139.40 132.80 133.20 5.2M
2022-01-18 137.20 137.90 134.70 137.50 4.3M
2022-01-17 139.00 140.70 134.80 137.90 4.3M
2022-01-14 140.70 143.20 138.80 139.40 5.0M
2022-01-13 142.60 142.60 139.20 141.50 5.4M
2022-01-12 141.80 144.60 140.20 142.20 5.8M
2022-01-11 139.90 145.50 139.20 142.60 10.8M
2022-01-10 146.80 146.80 136.20 139.00 10.0M
2022-01-07 151.80 156.00 145.10 146.50 7.3M
2022-01-06 150.00 152.00 147.00 151.80 2.9M
2022-01-05 151.90 155.00 148.90 149.80 2.5M
2022-01-04 157.70 162.20 151.30 151.90 3.6M
2022-01-03 158.60 161.20 155.30 157.60 2.1M