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
2023-12-29 94.20 94.20 92.10 93.05 2.6M
2023-12-28 93.10 94.80 92.60 93.50 3.3M
2023-12-27 93.10 93.60 92.00 93.10 2.4M
2023-12-22 91.60 93.80 91.00 92.50 4.6M
2023-12-21 93.55 93.55 90.40 91.30 4.2M
2023-12-20 92.65 94.45 92.20 93.50 4.3M
2023-12-19 92.00 92.25 90.85 91.75 3.6M
2023-12-18 89.00 92.00 88.80 91.90 7.8M
2023-12-15 88.50 92.35 87.65 88.70 13.2M
2023-12-14 81.60 87.75 81.50 87.15 10.2M
2023-12-13 78.50 80.45 78.50 79.25 2.7M
2023-12-12 78.90 80.40 78.25 80.40 2.4M
2023-12-11 76.00 79.15 76.00 78.60 2.4M
2023-12-08 78.00 78.55 76.95 77.55 2.1M
2023-12-07 79.35 79.55 77.45 78.15 2.6M
2023-12-06 78.30 80.20 77.30 79.45 3.3M
2023-12-05 80.15 80.40 76.65 77.40 3.2M
2023-12-04 79.80 83.35 79.70 79.80 4.4M
2023-12-01 79.20 79.85 77.45 78.60 3.9M
2023-11-30 80.00 80.00 77.85 79.30 8.6M
2023-11-29 82.20 82.40 78.95 79.95 5.3M
2023-11-28 80.05 81.55 79.20 80.80 3.9M
2023-11-27 79.75 80.45 78.55 79.65 3.8M
2023-11-24 77.50 79.50 77.50 78.10 2.0M
2023-11-23 74.75 79.90 74.75 78.60 5.1M
2023-11-22 80.80 81.35 78.90 81.25 3.2M
2023-11-21 83.00 83.50 81.30 81.75 3.2M
2023-11-20 81.15 81.80 80.00 81.00 2.8M
2023-11-17 79.50 81.45 78.50 81.15 2.8M
2023-11-16 81.75 82.15 80.60 81.75 3.8M
2023-11-15 78.40 81.95 77.80 81.75 7.6M
2023-11-14 74.50 75.75 73.95 74.00 2.5M
2023-11-13 72.80 73.90 72.60 73.80 1.7M
2023-11-10 74.20 74.20 71.90 72.00 1.9M
2023-11-09 73.85 74.50 73.50 74.10 2.0M
2023-11-08 73.95 74.45 72.95 73.80 3.5M
2023-11-07 75.35 76.10 74.45 74.60 4.7M
2023-11-06 74.80 76.75 74.80 75.30 3.3M
2023-11-03 72.15 74.75 72.15 74.45 7.7M
2023-11-02 72.00 72.95 70.80 71.25 2.7M
2023-11-01 71.80 71.95 69.80 71.00 2.8M
2023-10-31 72.40 72.50 70.35 71.30 2.9M
2023-10-30 71.30 73.30 70.80 72.85 4.9M
2023-10-27 70.30 71.55 69.45 71.25 3.1M
2023-10-26 70.35 70.35 67.60 69.30 3.5M
2023-10-25 71.25 71.35 69.95 70.35 5.6M
2023-10-24 68.60 70.15 68.20 68.90 4.2M
2023-10-20 67.60 69.30 67.40 68.60 7.0M
2023-10-19 68.35 69.05 67.35 67.80 6.6M
2023-10-18 69.80 70.60 67.45 68.50 5.8M
2023-10-17 69.85 70.95 68.85 70.40 5.3M
2023-10-16 74.50 74.50 70.80 71.10 3.2M
2023-10-13 75.50 75.75 73.20 73.80 3.8M
2023-10-12 76.15 76.75 74.75 76.70 2.9M
2023-10-11 75.30 75.45 74.00 74.35 3.5M
2023-10-10 75.10 76.10 74.30 74.55 2.3M
2023-10-09 73.45 73.50 72.65 73.10 1.4M
2023-10-06 73.25 74.35 72.80 73.50 1.8M
2023-10-05 74.20 74.80 72.45 72.45 2.2M
2023-10-04 75.35 75.35 73.70 74.60 4.1M
2023-10-03 75.85 75.85 74.45 75.35 3.2M
2023-09-29 75.25 77.45 75.00 76.00 5.5M
2023-09-28 75.75 76.65 73.85 74.65 5.2M
2023-09-27 77.25 77.60 75.50 77.05 3.1M
2023-09-26 78.25 78.40 77.25 77.60 3.2M
2023-09-25 79.35 79.35 77.65 77.75 2.9M
2023-09-22 78.00 79.60 77.40 79.35 8.0M
2023-09-21 79.50 79.50 77.55 78.05 3.2M
2023-09-20 79.00 79.75 77.75 79.10 6.9M
2023-09-19 76.90 80.15 76.75 79.00 4.9M
2023-09-18 75.60 76.90 75.05 75.90 2.8M
2023-09-15 75.25 77.00 74.55 76.35 4.5M
2023-09-14 78.95 78.95 74.50 75.25 3.0M
2023-09-13 78.85 79.60 76.15 77.35 3.5M
2023-09-12 78.10 79.15 77.20 78.60 4.4M
2023-09-11 75.80 78.30 75.40 78.10 5.7M
2023-09-07 76.25 76.85 75.25 75.80 5.7M
2023-09-06 78.05 79.05 76.35 76.90 6.0M
2023-09-05 78.00 79.75 78.00 79.05 5.7M
2023-09-04 78.85 79.90 78.25 79.65 3.6M
2023-08-31 78.70 79.10 77.20 77.50 5.6M
2023-08-30 80.00 80.25 78.30 78.70 2.5M
2023-08-29 78.30 79.35 77.40 78.90 2.2M
2023-08-28 78.55 79.90 77.45 77.70 1.7M
2023-08-25 75.65 77.75 75.65 77.00 3.9M
2023-08-24 75.90 78.40 75.90 77.20 5.8M
2023-08-23 80.00 80.75 78.35 79.10 3.1M
2023-08-22 78.60 81.80 77.85 81.05 4.3M
2023-08-21 79.30 79.30 77.45 78.60 5.4M
2023-08-18 80.55 81.00 78.40 78.55 3.8M
2023-08-17 80.90 81.65 79.50 80.55 4.3M
2023-08-16 81.40 82.50 80.15 81.70 5.0M
2023-08-15 82.00 83.70 81.00 83.00 5.6M
2023-08-14 80.65 82.25 80.50 81.25 7.8M
2023-08-11 79.15 82.90 78.80 82.10 20.3M
2023-08-10 84.70 84.70 75.60 78.95 37.9M
2023-08-09 96.30 96.60 94.55 95.15 2.5M
2023-08-08 96.95 97.25 94.65 95.35 5.3M
2023-08-07 96.60 97.75 95.60 97.30 3.8M
2023-08-04 97.85 98.00 96.05 96.60 6.4M
2023-08-03 94.35 98.35 93.90 96.95 11.3M
2023-08-02 90.85 93.35 90.05 93.05 6.1M
2023-08-01 90.65 92.20 89.65 90.30 4.0M
2023-07-31 88.30 89.55 86.75 88.05 4.2M
2023-07-28 86.75 88.10 85.15 87.95 2.8M
2023-07-27 86.65 87.95 86.30 87.45 1.9M
2023-07-26 84.85 87.25 84.80 86.50 3.3M
2023-07-25 83.30 85.70 83.30 84.50 4.4M
2023-07-24 84.50 85.10 82.35 83.50 4.7M
2023-07-21 88.05 88.05 84.95 86.15 3.7M
2023-07-20 88.30 89.20 88.00 88.05 4.1M
2023-07-19 87.75 88.70 87.10 87.45 4.9M
2023-07-18 88.00 90.20 87.60 89.05 4.4M
2023-07-14 86.00 87.90 86.00 87.05 3.6M
2023-07-13 86.10 86.80 84.85 85.85 3.4M
2023-07-12 86.40 86.80 84.40 84.85 2.6M
2023-07-11 84.40 86.60 83.75 85.50 2.9M
2023-07-10 82.75 83.20 82.05 82.15 3.3M
2023-07-07 83.85 83.85 80.50 81.35 5.2M
2023-07-06 86.20 87.10 84.00 84.65 5.7M
2023-07-05 87.00 87.30 85.95 86.00 2.4M
2023-07-04 87.50 88.60 86.80 87.40 2.1M
2023-07-03 85.80 87.95 85.40 87.25 4.4M
2023-06-30 85.90 86.35 85.00 85.15 4.0M
2023-06-29 88.00 88.00 85.05 85.90 6.1M
2023-06-28 86.55 88.40 85.30 88.00 4.1M
2023-06-27 85.00 86.90 83.70 86.25 5.0M
2023-06-26 81.05 84.90 80.10 84.50 5.1M
2023-06-23 83.15 83.15 80.40 81.15 4.5M
2023-06-21 82.55 85.05 82.25 82.95 4.0M
2023-06-20 83.85 84.70 82.35 82.55 2.3M
2023-06-19 83.20 84.75 82.65 84.75 1.5M
2023-06-16 85.00 85.45 83.75 83.95 5.5M
2023-06-15 81.50 84.15 80.55 83.75 9.7M
2023-06-14 78.60 81.80 78.50 81.60 7.4M
2023-06-13 75.30 78.60 75.00 78.45 6.6M
2023-06-12 75.00 75.70 74.40 75.25 4.2M
2023-06-09 74.35 74.75 73.65 74.45 2.8M
2023-06-08 74.00 75.35 73.85 74.90 6.0M
2023-06-07 72.90 75.50 72.80 74.45 15.0M
2023-06-06 73.30 73.65 68.65 70.45 18.7M
2023-06-05 74.00 75.95 73.45 73.95 6.5M
2023-06-02 75.15 75.95 73.50 73.75 7.2M
2023-06-01 72.65 75.45 72.45 74.85 4.8M
2023-05-31 72.90 74.00 72.40 72.65 10.5M
2023-05-30 73.20 74.20 71.10 72.60 7.3M
2023-05-29 76.85 76.85 73.15 73.20 7.6M
2023-05-25 76.85 77.10 75.30 76.85 3.2M
2023-05-24 77.00 77.55 74.00 76.85 5.6M
2023-05-23 79.70 79.70 77.40 77.60 3.2M
2023-05-22 78.70 79.95 78.10 79.10 3.9M
2023-05-19 78.95 79.65 77.80 78.75 3.7M
2023-05-18 80.10 80.30 78.65 79.20 5.6M
2023-05-17 82.90 82.90 78.75 78.75 4.8M
2023-05-16 83.25 84.80 82.55 83.80 3.7M
2023-05-15 78.60 83.00 78.50 82.75 2.0M
2023-05-12 80.80 81.30 78.60 78.75 3.7M
2023-05-11 82.40 82.50 79.80 80.30 3.9M
2023-05-10 83.90 83.90 81.15 82.25 3.4M
2023-05-09 85.10 85.50 83.20 83.55 2.2M
2023-05-08 85.25 86.25 84.70 85.10 2.8M
2023-05-05 85.00 85.25 84.20 85.25 3.5M
2023-05-04 83.05 84.50 82.90 83.95 3.7M
2023-05-03 84.00 84.25 80.75 83.00 5.5M
2023-05-02 84.40 86.40 83.95 85.00 6.8M
2023-04-28 82.10 84.70 81.75 84.40 7.6M
2023-04-27 78.35 81.60 78.35 81.30 2.6M
2023-04-26 80.70 81.65 80.10 80.80 3.7M
2023-04-25 81.90 82.25 78.70 79.70 3.9M
2023-04-24 83.05 83.05 80.55 82.05 2.6M
2023-04-21 83.95 84.80 82.25 82.85 2.6M
2023-04-20 82.80 84.20 82.05 83.95 3.6M
2023-04-19 82.30 83.80 82.00 82.80 3.3M
2023-04-18 84.10 84.10 82.40 83.35 3.2M
2023-04-17 81.45 83.70 81.20 83.15 4.8M
2023-04-14 82.25 83.85 81.75 82.60 5.5M
2023-04-13 80.80 83.40 80.40 82.10 4.4M
2023-04-12 84.20 84.20 81.05 81.60 4.6M
2023-04-11 84.00 85.25 83.35 84.20 4.1M
2023-04-06 83.65 85.15 82.30 83.20 9.1M
2023-04-04 87.65 87.65 84.30 85.90 3.2M
2023-04-03 86.60 86.90 84.25 86.75 4.2M
2023-03-31 86.10 87.40 84.80 84.85 4.1M
2023-03-30 85.75 86.75 85.35 86.10 4.4M
2023-03-29 84.65 86.65 84.65 86.30 4.2M
2023-03-28 85.30 85.30 83.85 84.20 6.7M
2023-03-27 85.00 85.50 84.05 84.20 7.0M
2023-03-24 85.50 86.80 85.05 85.30 4.4M
2023-03-23 86.05 86.75 85.30 86.55 5.8M
2023-03-22 87.55 88.25 85.70 86.05 7.7M
2023-03-21 85.85 86.40 84.70 85.25 5.3M
2023-03-20 86.65 87.15 84.35 84.60 6.2M
2023-03-17 86.00 88.95 84.35 86.00 6.3M
2023-03-16 82.65 85.00 82.65 84.15 5.5M
2023-03-15 84.05 86.20 83.90 84.30 3.8M
2023-03-14 84.30 84.85 82.55 84.05 9.2M
2023-03-13 83.35 85.20 83.25 84.85 8.6M
2023-03-10 81.65 86.05 81.65 84.95 14.5M
2023-03-09 80.00 84.50 80.00 84.40 10.9M
2023-03-08 80.50 81.30 79.60 80.00 9.3M
2023-03-07 83.90 84.20 82.05 82.70 7.5M
2023-03-06 83.05 84.85 83.00 83.85 6.4M
2023-03-03 84.00 84.75 82.90 83.05 6.5M
2023-03-02 81.60 84.30 79.00 83.30 26.7M
2023-03-01 78.30 81.50 76.30 80.25 24.6M
2023-02-28 78.30 78.80 75.65 78.05 17.7M
2023-02-27 79.00 79.65 77.55 79.00 16.4M
2023-02-24 78.65 81.00 75.05 78.25 48.1M
2023-02-23 92.35 94.45 74.60 74.95 37.3M
2023-02-22 96.75 97.50 91.70 92.50 6.9M
2023-02-21 99.70 101.70 97.90 99.40 3.8M
2023-02-20 100.60 102.20 99.60 101.70 3.5M
2023-02-17 103.00 104.20 100.10 100.80 3.2M
2023-02-16 103.60 105.40 102.00 103.10 3.0M
2023-02-15 106.00 106.00 100.90 101.30 4.0M
2023-02-14 104.70 107.90 103.90 107.20 3.3M
2023-02-13 102.70 104.90 101.80 104.70 4.4M
2023-02-10 104.00 106.40 103.10 103.70 3.0M
2023-02-09 103.20 105.00 102.80 104.60 2.8M
2023-02-08 103.30 106.10 102.00 103.90 4.0M
2023-02-07 105.20 106.10 103.30 103.60 4.5M
2023-02-06 108.60 108.60 104.30 105.20 4.0M
2023-02-03 106.90 110.50 106.30 109.40 8.2M
2023-02-02 106.90 109.90 105.90 106.90 5.4M
2023-02-01 103.30 106.50 101.00 106.20 6.5M
2023-01-31 98.90 101.60 98.00 100.60 6.1M
2023-01-30 100.00 101.00 98.10 98.90 6.0M
2023-01-27 96.15 99.90 94.60 99.20 5.0M
2023-01-26 97.90 98.10 94.90 96.15 7.1M
2023-01-20 98.05 98.70 95.00 96.25 4.0M
2023-01-19 104.00 104.00 98.00 98.70 6.7M
2023-01-18 99.80 105.40 99.00 104.30 6.4M
2023-01-17 103.30 103.30 98.80 99.35 5.3M
2023-01-16 99.55 103.70 98.90 103.60 7.4M
2023-01-13 94.60 98.00 94.60 97.55 4.6M
2023-01-12 97.20 98.40 95.00 96.00 4.2M
2023-01-11 94.00 97.80 93.90 96.05 4.5M
2023-01-10 95.50 96.00 93.90 94.55 4.9M
2023-01-09 89.95 94.30 87.30 93.65 4.5M
2023-01-06 90.05 90.20 86.95 88.50 4.6M
2023-01-05 90.50 90.50 88.35 90.05 6.5M
2023-01-04 87.00 88.75 86.00 88.65 3.4M
2023-01-03 86.10 88.90 84.10 88.35 2.7M