时代中国控股

1233
🏛️ 香港 →
0.14
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
2022-12-30 1.42 1.53 1.40 1.51 11.6M
2022-12-29 1.61 1.61 1.39 1.41 25.3M
2022-12-28 1.71 1.75 1.61 1.61 12.2M
2022-12-23 1.60 1.75 1.58 1.73 12.6M
2022-12-22 1.64 1.71 1.59 1.63 11.1M
2022-12-21 1.60 1.65 1.55 1.57 8.2M
2022-12-20 1.76 1.76 1.59 1.60 21.0M
2022-12-19 1.83 1.84 1.69 1.79 14.1M
2022-12-16 1.78 1.88 1.70 1.82 24.9M
2022-12-15 1.77 1.88 1.54 1.77 41.4M
2022-12-14 1.92 1.99 1.74 1.77 24.5M
2022-12-13 2.00 2.07 1.87 1.91 20.7M
2022-12-12 2.08 2.19 1.95 2.00 49.1M
2022-12-09 1.78 2.15 1.78 2.11 75.0M
2022-12-08 1.59 1.77 1.58 1.74 33.9M
2022-12-07 1.75 1.77 1.58 1.59 41.2M
2022-12-06 1.50 1.81 1.49 1.78 56.8M
2022-12-05 1.33 1.59 1.32 1.56 64.0M
2022-12-02 1.34 1.34 1.24 1.28 19.2M
2022-12-01 1.43 1.45 1.31 1.33 25.0M
2022-11-30 1.39 1.47 1.34 1.39 26.9M
2022-11-29 1.32 1.46 1.30 1.38 61.7M
2022-11-28 1.24 1.26 1.19 1.22 30.5M
2022-11-25 1.23 1.34 1.16 1.32 63.0M
2022-11-24 1.10 1.21 1.07 1.19 42.7M
2022-11-23 1.04 1.08 0.96 1.04 43.9M
2022-11-22 1.22 1.24 1.00 1.02 39.2M
2022-11-21 1.18 1.19 1.10 1.16 19.3M
2022-11-18 1.20 1.26 1.12 1.17 38.1M
2022-11-17 1.11 1.23 1.10 1.18 39.1M
2022-11-16 1.38 1.41 1.10 1.12 90.3M
2022-11-15 1.12 1.39 1.08 1.35 98.7M
2022-11-14 0.96 1.28 0.96 1.11 170.1M
2022-11-11 0.69 0.84 0.66 0.84 107.8M
2022-11-10 0.65 0.67 0.60 0.63 27.3M
2022-11-09 0.61 0.76 0.61 0.65 67.2M
2022-11-08 0.64 0.67 0.60 0.60 26.4M
2022-11-07 0.56 0.65 0.55 0.64 34.0M
2022-11-04 0.50 0.56 0.50 0.55 27.6M
2022-11-03 0.50 0.53 0.49 0.50 25.0M
2022-11-02 0.49 0.52 0.48 0.51 48.3M
2022-11-01 0.48 0.50 0.47 0.49 68.8M
2022-10-31 0.54 0.54 0.48 0.49 37.9M
2022-10-28 0.57 0.57 0.52 0.55 13.8M
2022-10-27 0.63 0.65 0.56 0.57 21.2M
2022-10-26 0.61 0.65 0.61 0.62 15.0M
2022-10-25 0.65 0.67 0.60 0.61 15.3M
2022-10-24 0.72 0.72 0.64 0.64 8.4M
2022-10-21 0.69 0.72 0.68 0.70 9.6M
2022-10-20 0.69 0.70 0.67 0.68 9.8M
2022-10-19 0.70 0.75 0.68 0.69 13.1M
2022-10-18 0.75 0.75 0.69 0.70 13.4M
2022-10-17 0.71 0.74 0.69 0.73 10.0M
2022-10-14 0.68 0.74 0.68 0.71 24.8M
2022-10-13 0.71 0.72 0.65 0.66 20.0M
2022-10-12 0.72 0.75 0.71 0.71 15.9M
2022-10-11 0.73 0.76 0.70 0.72 13.5M
2022-10-10 0.78 0.82 0.73 0.74 19.9M
2022-10-07 0.86 0.87 0.79 0.79 5.4M
2022-10-06 0.94 0.96 0.88 0.88 1.9M
2022-10-05 0.88 0.96 0.86 0.96 9.0M
2022-10-03 0.83 0.90 0.83 0.87 6.4M
2022-09-30 0.79 0.84 0.78 0.84 9.4M
2022-09-29 0.90 0.90 0.80 0.81 3.1M
2022-09-28 0.91 0.93 0.85 0.86 9.3M
2022-09-27 0.93 0.94 0.88 0.93 11.1M
2022-09-26 0.98 0.98 0.91 0.91 9.4M
2022-09-23 0.96 1.00 0.94 0.94 6.1M
2022-09-22 0.98 0.99 0.94 0.96 10.0M
2022-09-21 1.04 1.04 0.98 0.99 13.4M
2022-09-20 1.09 1.11 1.03 1.03 10.5M
2022-09-19 1.10 1.11 1.05 1.07 9.0M
2022-09-16 1.15 1.17 1.10 1.12 14.7M
2022-09-15 1.11 1.25 1.11 1.15 30.0M
2022-09-14 1.10 1.15 1.08 1.08 14.3M
2022-09-13 1.25 1.27 1.11 1.13 25.4M
2022-09-09 1.07 1.42 1.07 1.25 73.7M
2022-09-08 1.09 1.09 1.04 1.06 9.1M
2022-09-07 1.10 1.11 1.06 1.09 5.1M
2022-09-06 1.05 1.12 1.05 1.10 10.4M
2022-09-05 1.16 1.16 1.05 1.05 9.8M
2022-09-02 1.19 1.19 1.13 1.13 6.2M
2022-09-01 1.17 1.25 1.16 1.19 6.7M
2022-08-31 1.25 1.27 1.16 1.17 9.4M
2022-08-30 1.32 1.35 1.25 1.26 3.5M
2022-08-29 1.36 1.36 1.29 1.31 2.5M
2022-08-26 1.30 1.38 1.30 1.36 4.8M
2022-08-25 1.27 1.31 1.26 1.30 2.6M
2022-08-24 1.33 1.33 1.27 1.29 7.2M
2022-08-23 1.36 1.42 1.34 1.36 4.3M
2022-08-22 1.30 1.41 1.28 1.36 8.0M
2022-08-19 1.36 1.41 1.32 1.33 3.7M
2022-08-18 1.39 1.40 1.35 1.38 3.0M
2022-08-17 1.40 1.43 1.34 1.41 7.8M
2022-08-16 1.22 1.52 1.22 1.38 22.7M
2022-08-15 1.31 1.31 1.22 1.22 5.3M
2022-08-12 1.28 1.32 1.24 1.30 6.6M
2022-08-11 1.33 1.34 1.25 1.29 8.7M
2022-08-10 1.41 1.41 1.30 1.32 4.7M
2022-08-09 1.42 1.45 1.40 1.41 5.2M
2022-08-08 1.45 1.53 1.39 1.44 7.6M
2022-08-05 1.46 1.49 1.42 1.46 5.1M
2022-08-04 1.45 1.45 1.40 1.42 5.1M
2022-08-03 1.47 1.48 1.40 1.42 3.1M
2022-08-02 1.47 1.47 1.40 1.45 6.4M
2022-08-01 1.56 1.56 1.43 1.48 10.5M
2022-07-29 1.65 1.66 1.53 1.56 14.4M
2022-07-28 1.66 1.71 1.63 1.67 6.4M
2022-07-27 1.74 1.75 1.63 1.63 9.7M
2022-07-26 1.65 1.79 1.63 1.78 13.0M
2022-07-25 1.61 1.73 1.61 1.65 9.1M
2022-07-22 1.60 1.63 1.57 1.61 6.7M
2022-07-21 1.67 1.71 1.57 1.60 9.6M
2022-07-20 1.73 1.75 1.67 1.67 6.2M
2022-07-19 1.70 1.73 1.62 1.69 6.1M
2022-07-18 1.64 1.78 1.64 1.69 8.2M
2022-07-15 1.77 1.77 1.59 1.63 16.3M
2022-07-14 1.75 1.82 1.69 1.77 6.8M
2022-07-13 1.91 1.91 1.76 1.79 7.9M
2022-07-12 1.99 1.99 1.84 1.89 10.5M
2022-07-11 2.21 2.21 1.92 1.99 17.4M
2022-07-08 2.20 2.27 2.20 2.21 4.5M
2022-07-07 2.26 2.26 2.18 2.21 5.5M
2022-07-06 2.28 2.29 2.20 2.26 7.1M
2022-07-05 2.43 2.45 2.29 2.31 4.7M
2022-07-04 2.60 2.60 2.39 2.39 8.0M
2022-06-30 2.65 2.66 2.49 2.60 9.9M
2022-06-29 2.45 2.68 2.45 2.59 16.2M
2022-06-28 2.48 2.49 2.39 2.45 8.0M
2022-06-27 2.45 2.56 2.45 2.47 12.2M
2022-06-24 2.51 2.57 2.42 2.43 8.2M
2022-06-23 2.49 2.63 2.44 2.53 9.7M
2022-06-22 2.52 2.57 2.38 2.41 9.1M
2022-06-21 2.45 2.70 2.45 2.52 12.2M
2022-06-20 2.25 2.55 2.19 2.47 18.3M
2022-06-17 2.20 2.26 2.18 2.22 6.2M
2022-06-16 2.29 2.29 2.20 2.22 4.3M
2022-06-15 2.20 2.32 2.18 2.24 7.0M
2022-06-14 2.21 2.22 2.15 2.18 3.7M
2022-06-13 2.30 2.35 2.22 2.22 9.5M
2022-06-10 2.36 2.40 2.32 2.36 6.9M
2022-06-09 2.35 2.47 2.30 2.38 21.9M
2022-06-08 2.28 2.35 2.21 2.32 9.2M
2022-06-07 2.20 2.34 2.16 2.23 22.9M
2022-06-06 2.26 2.26 2.14 2.18 14.3M
2022-06-02 2.33 2.33 2.20 2.24 11.7M
2022-06-01 2.29 2.36 2.26 2.33 9.2M
2022-05-31 2.30 2.36 2.25 2.27 23.1M
2022-05-30 2.31 2.34 2.27 2.33 9.6M
2022-05-27 2.35 2.35 2.26 2.31 8.1M
2022-05-26 2.32 2.35 2.25 2.30 13.0M
2022-05-25 2.42 2.42 2.25 2.32 13.4M
2022-05-24 2.53 2.53 2.36 2.38 11.0M
2022-05-23 2.58 2.58 2.46 2.51 4.9M
2022-05-20 2.57 2.61 2.50 2.54 7.4M
2022-05-19 2.41 2.56 2.40 2.50 5.2M
2022-05-18 2.50 2.58 2.44 2.54 6.8M
2022-05-17 2.49 2.52 2.42 2.49 5.0M
2022-05-16 2.53 2.58 2.39 2.48 7.4M
2022-05-13 2.35 2.42 2.30 2.41 5.4M
2022-05-12 2.43 2.43 2.24 2.30 12.4M
2022-05-11 2.45 2.51 2.38 2.45 5.7M
2022-05-10 2.42 2.47 2.33 2.43 10.2M
2022-05-06 2.65 2.65 2.50 2.51 8.5M
2022-05-05 2.77 2.85 2.67 2.69 4.5M
2022-05-04 2.89 2.89 2.73 2.76 2.8M
2022-05-03 2.73 2.94 2.66 2.85 9.4M
2022-04-29 2.56 2.80 2.48 2.80 8.7M
2022-04-28 2.63 2.67 2.54 2.61 3.9M
2022-04-27 2.50 2.61 2.42 2.59 10.6M
2022-04-26 2.55 2.71 2.48 2.50 12.3M
2022-04-25 2.69 2.69 2.50 2.53 11.4M
2022-04-22 2.68 2.79 2.65 2.69 8.2M
2022-04-21 2.82 2.82 2.68 2.76 12.2M
2022-04-20 3.03 3.03 2.81 2.81 12.9M
2022-04-19 3.16 3.28 2.91 2.97 23.1M
2022-04-14 3.18 3.37 3.14 3.30 13.0M
2022-04-13 3.04 3.26 3.04 3.16 8.9M
2022-04-12 3.12 3.20 3.00 3.11 15.1M
2022-04-11 3.34 3.40 3.09 3.12 16.9M
2022-04-08 3.21 3.46 3.13 3.45 20.1M
2022-04-07 3.38 3.50 3.13 3.17 19.9M
2022-04-06 3.03 3.46 3.00 3.38 40.7M
2022-04-04 2.90 3.28 2.82 3.14 17.0M
2022-04-01 2.69 2.92 2.51 2.85 17.4M
2022-03-31 3.01 3.01 2.57 2.61 14.8M
2022-03-30 2.38 2.86 2.35 2.79 21.1M
2022-03-29 2.40 2.44 2.30 2.34 10.6M
2022-03-28 2.48 2.51 2.36 2.44 16.9M
2022-03-25 2.59 2.66 2.50 2.51 12.2M
2022-03-24 2.66 2.80 2.56 2.59 18.2M
2022-03-23 2.81 2.85 2.67 2.81 15.2M
2022-03-22 2.59 2.78 2.44 2.75 25.6M
2022-03-21 2.80 2.81 2.57 2.60 19.5M
2022-03-18 2.71 2.85 2.51 2.72 65.1M
2022-03-17 2.16 2.76 2.16 2.75 63.9M
2022-03-16 1.80 1.96 1.66 1.93 63.0M
2022-03-15 1.97 2.10 1.73 1.74 22.1M
2022-03-14 2.24 2.24 1.96 1.98 15.9M
2022-03-11 2.31 2.31 2.14 2.26 20.9M
2022-03-10 2.34 2.39 2.28 2.34 9.2M
2022-03-09 2.41 2.41 2.20 2.31 15.5M
2022-03-08 2.45 2.45 2.28 2.32 10.1M
2022-03-07 2.46 2.49 2.32 2.44 7.5M
2022-03-04 2.62 2.62 2.46 2.51 5.3M
2022-03-03 2.65 2.68 2.57 2.62 3.9M
2022-03-02 2.65 2.65 2.53 2.57 4.2M
2022-03-01 2.53 2.73 2.47 2.65 12.4M
2022-02-28 2.64 2.64 2.48 2.53 7.7M
2022-02-25 2.70 2.72 2.56 2.59 6.8M
2022-02-24 2.87 2.87 2.63 2.65 10.7M
2022-02-23 2.91 2.91 2.82 2.86 3.3M
2022-02-22 2.95 2.99 2.85 2.88 4.5M
2022-02-21 3.05 3.05 2.87 2.95 11.1M
2022-02-18 2.92 3.05 2.90 3.03 10.9M
2022-02-17 2.97 3.01 2.92 2.94 10.1M
2022-02-16 3.09 3.10 2.97 2.97 17.7M
2022-02-15 3.15 3.18 3.02 3.05 6.8M
2022-02-14 3.38 3.38 3.13 3.15 9.7M
2022-02-11 3.30 3.59 3.30 3.40 28.4M
2022-02-10 3.09 3.24 3.05 3.22 21.3M
2022-02-09 3.12 3.18 3.06 3.08 8.9M
2022-02-08 3.17 3.17 3.01 3.05 7.6M
2022-02-07 3.10 3.20 3.01 3.15 12.8M
2022-02-04 3.10 3.14 2.91 3.09 7.5M
2022-01-31 3.00 3.06 2.85 3.02 9.3M
2022-01-28 3.00 3.03 2.87 3.01 14.7M
2022-01-27 3.49 3.49 2.78 3.00 167.7M
2022-01-26 4.16 4.24 4.10 4.10 3.0M
2022-01-25 4.27 4.35 4.15 4.18 3.1M
2022-01-24 4.37 4.53 4.28 4.37 12.5M
2022-01-21 4.45 4.50 4.24 4.36 6.2M
2022-01-20 3.95 4.43 3.95 4.42 12.6M
2022-01-19 3.67 3.90 3.63 3.90 5.3M
2022-01-18 3.52 3.72 3.49 3.61 5.7M
2022-01-17 3.59 3.66 3.47 3.50 5.9M
2022-01-14 3.57 3.63 3.53 3.58 3.2M
2022-01-13 3.94 3.94 3.56 3.57 6.2M
2022-01-12 4.02 4.05 3.86 3.89 2.8M
2022-01-11 3.81 4.04 3.74 4.03 7.5M
2022-01-10 3.67 3.83 3.55 3.81 6.3M
2022-01-07 3.59 3.68 3.46 3.64 6.3M
2022-01-06 3.67 3.67 3.46 3.56 3.6M
2022-01-05 3.77 3.80 3.60 3.62 4.2M
2022-01-04 3.59 3.87 3.59 3.77 5.4M
2022-01-03 3.83 3.83 3.48 3.58 1.8M