载通

0062
🏛️ 香港 →
10.55
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
2023-12-29 9.42 9.42 9.42 9.42 0.0M
2023-12-28 9.40 9.40 9.38 9.40 0.0M
2023-12-27 9.44 9.44 9.35 9.39 0.0M
2023-12-22 9.43 9.45 9.28 9.43 0.0M
2023-12-21 9.26 9.40 9.15 9.38 0.0M
2023-12-20 9.40 9.45 9.33 9.45 0.0M
2023-12-19 9.28 9.50 9.12 9.49 0.1M
2023-12-18 9.20 9.38 9.02 9.38 0.1M
2023-12-15 9.28 9.28 9.16 9.24 0.1M
2023-12-14 9.20 9.28 9.20 9.28 0.0M
2023-12-13 9.15 9.15 9.15 9.14 0.0M
2023-12-12 9.28 9.28 9.20 9.20 0.0M
2023-12-11 9.07 9.28 9.06 9.28 0.0M
2023-12-08 9.13 9.14 9.00 9.14 0.0M
2023-12-07 9.13 9.13 9.08 9.13 0.0M
2023-12-06 9.12 9.21 9.10 9.12 0.0M
2023-12-05 9.20 9.29 9.00 9.12 0.1M
2023-12-04 9.18 9.38 9.18 9.38 0.0M
2023-12-01 9.32 9.38 9.31 9.38 0.0M
2023-11-30 9.31 9.40 9.31 9.38 0.0M
2023-11-29 9.33 9.40 9.33 9.40 0.0M
2023-11-28 9.31 9.45 9.31 9.40 0.0M
2023-11-27 9.40 9.40 9.34 9.40 0.0M
2023-11-24 9.34 9.40 9.29 9.40 0.0M
2023-11-23 9.45 9.45 9.45 9.45 0.0M
2023-11-22 9.32 9.45 9.32 9.35 0.0M
2023-11-21 9.37 9.41 9.31 9.33 0.0M
2023-11-20 9.32 9.37 9.31 9.37 0.0M
2023-11-17 9.43 9.43 9.43 9.43 0.0M
2023-11-16 9.33 9.43 9.30 9.43 0.0M
2023-11-15 9.39 9.44 9.26 9.44 0.1M
2023-11-14 9.31 9.44 9.30 9.44 0.0M
2023-11-13 9.30 9.48 9.30 9.47 0.0M
2023-11-10 9.35 9.48 9.30 9.48 0.0M
2023-11-09 9.50 9.50 9.27 9.48 0.1M
2023-11-08 9.60 9.60 8.61 9.50 0.1M
2023-11-07 9.50 9.50 9.43 9.50 0.0M
2023-11-06 9.60 9.60 9.50 9.60 0.0M
2023-11-03 9.59 9.74 9.59 9.60 0.0M
2023-11-02 9.55 9.55 9.37 9.51 0.0M
2023-11-01 9.56 9.56 9.35 9.53 0.0M
2023-10-31 9.43 9.59 9.43 9.56 0.0M
2023-10-30 9.52 9.55 9.52 9.55 0.0M
2023-10-27 9.57 9.57 9.37 9.55 0.0M
2023-10-26 9.57 9.68 9.56 9.61 0.0M
2023-10-25 9.57 9.70 9.57 9.60 0.0M
2023-10-24 9.60 9.85 9.57 9.72 0.0M
2023-10-20 9.70 9.75 9.70 9.75 0.0M
2023-10-19 9.70 9.81 9.66 9.77 0.1M
2023-10-18 9.69 9.85 9.68 9.81 0.1M
2023-10-17 9.78 9.89 9.67 9.89 0.0M
2023-10-16 9.81 9.81 9.71 9.71 0.1M
2023-10-13 9.85 9.85 9.85 9.85 0.0M
2023-10-12 9.78 9.82 9.78 9.85 0.0M
2023-10-11 9.80 9.80 9.75 9.80 0.0M
2023-10-10 9.80 9.82 9.74 9.80 0.0M
2023-10-09 9.85 9.90 9.80 9.80 0.0M
2023-10-06 9.85 9.85 9.75 9.84 0.0M
2023-10-05 9.85 9.86 9.85 9.86 0.0M
2023-10-04 9.85 9.85 9.73 9.85 0.0M
2023-10-03 9.85 9.85 9.74 9.84 0.0M
2023-09-29 9.80 9.90 9.75 9.85 0.0M
2023-09-28 9.88 9.88 9.75 9.85 0.0M
2023-09-27 9.88 9.89 9.81 9.88 0.0M
2023-09-26 9.85 9.90 9.72 9.90 0.0M
2023-09-25 9.90 9.90 9.85 9.90 0.0M
2023-09-22 9.90 9.95 9.69 9.95 0.1M
2023-09-21 9.90 9.90 9.80 9.90 0.1M
2023-09-20 10.00 10.08 9.88 10.08 0.1M
2023-09-19 9.92 10.00 9.88 10.00 0.1M
2023-09-18 9.82 9.98 9.80 9.92 0.0M
2023-09-15 9.98 9.98 9.85 9.95 0.0M
2023-09-14 10.00 10.00 9.81 9.98 0.0M
2023-09-13 9.90 10.00 9.85 10.00 0.0M
2023-09-12 9.94 10.00 9.83 10.00 0.1M
2023-09-11 10.18 10.18 9.83 10.00 0.0M
2023-09-07 9.99 10.06 9.84 10.06 0.1M
2023-09-06 9.81 10.00 9.81 10.00 0.0M
2023-09-05 9.90 10.00 9.90 10.00 0.0M
2023-09-04 9.90 10.00 9.80 10.00 0.0M
2023-08-31 10.20 10.20 10.10 10.18 0.0M
2023-08-30 10.20 10.20 10.12 10.16 0.0M
2023-08-29 10.14 10.20 10.14 10.16 0.0M
2023-08-28 10.12 10.20 10.06 10.14 0.1M
2023-08-25 10.24 10.30 10.02 10.12 0.1M
2023-08-24 10.30 10.30 10.14 10.24 0.0M
2023-08-23 10.26 10.26 10.18 10.18 0.0M
2023-08-22 10.26 10.30 10.10 10.26 0.0M
2023-08-21 10.50 10.58 10.20 10.26 0.1M
2023-08-18 10.40 10.48 10.40 10.42 0.1M
2023-08-17 10.36 10.40 10.10 10.40 0.1M
2023-08-16 10.30 10.36 10.18 10.36 0.0M
2023-08-15 10.30 10.40 10.30 10.36 0.1M
2023-08-14 10.20 10.60 10.00 10.30 0.2M
2023-08-11 10.16 10.32 10.12 10.30 0.0M
2023-08-10 10.16 10.20 10.08 10.16 0.0M
2023-08-09 10.08 10.10 10.08 10.10 0.0M
2023-08-08 10.22 10.26 10.18 10.20 0.0M
2023-08-07 10.12 10.20 10.12 10.20 0.0M
2023-08-04 10.28 10.30 10.12 10.12 0.0M
2023-08-03 10.08 10.34 10.00 10.30 0.0M
2023-08-02 10.10 10.10 9.98 10.08 0.0M
2023-08-01 10.02 10.10 9.99 10.10 0.1M
2023-07-31 10.10 10.12 9.99 10.04 0.1M
2023-07-28 10.10 10.12 10.00 10.08 0.0M
2023-07-27 10.12 10.14 9.98 10.10 0.2M
2023-07-26 10.24 10.24 10.06 10.10 0.0M
2023-07-25 10.20 10.24 10.02 10.24 0.1M
2023-07-24 10.30 10.40 10.28 10.34 0.0M
2023-07-21 10.40 10.40 10.30 10.36 0.1M
2023-07-20 10.40 10.40 10.30 10.38 0.0M
2023-07-19 10.28 10.36 10.28 10.36 0.0M
2023-07-18 10.40 10.64 10.34 10.36 0.1M
2023-07-14 9.94 10.50 9.91 10.40 0.2M
2023-07-13 10.00 10.00 9.94 10.00 0.0M
2023-07-12 9.93 9.93 9.88 9.91 0.0M
2023-07-11 9.80 10.00 9.80 9.92 0.0M
2023-07-10 9.80 9.93 9.80 9.93 0.0M
2023-07-07 9.90 9.98 9.75 9.83 0.0M
2023-07-06 9.95 10.00 9.74 9.94 0.1M
2023-07-05 10.00 10.00 9.94 9.99 0.0M
2023-07-04 10.00 10.06 9.90 10.00 0.1M
2023-07-03 9.90 10.10 9.76 10.00 0.0M
2023-06-30 9.75 10.02 9.75 9.90 0.0M
2023-06-29 9.68 9.85 9.68 9.85 0.0M
2023-06-28 9.77 9.81 9.77 9.85 0.0M
2023-06-27 9.90 9.90 9.74 9.76 0.0M
2023-06-26 9.89 9.94 9.80 9.92 0.0M
2023-06-23 9.95 9.95 9.82 9.90 0.0M
2023-06-21 9.95 9.95 9.82 9.89 0.0M
2023-06-20 9.92 9.95 9.85 9.95 0.0M
2023-06-19 9.90 9.91 9.84 9.89 0.1M
2023-06-16 9.95 9.95 9.86 9.88 0.0M
2023-06-15 9.87 9.98 9.87 9.96 0.0M
2023-06-14 9.90 9.95 9.88 9.90 0.1M
2023-06-13 9.90 10.00 9.89 10.00 0.0M
2023-06-12 10.00 10.00 9.88 10.00 0.0M
2023-06-09 10.30 10.30 9.95 10.00 0.0M
2023-06-08 10.00 10.00 9.95 10.00 0.0M
2023-06-07 10.00 10.18 9.90 10.04 0.0M
2023-06-06 10.00 10.00 9.90 10.00 0.0M
2023-06-05 10.20 10.22 9.90 10.18 0.0M
2023-06-02 10.50 10.50 9.96 10.20 0.0M
2023-06-01 10.02 10.10 9.89 10.06 0.0M
2023-05-31 10.50 10.50 10.08 10.08 0.1M
2023-05-30 9.90 10.52 9.86 10.50 0.3M
2023-05-29 9.86 9.86 9.86 9.86 0.0M
2023-05-25 9.90 9.90 9.83 9.85 0.0M
2023-05-24 9.95 9.95 9.90 9.90 0.0M
2023-05-23 9.90 9.97 9.85 9.95 0.0M
2023-05-22 10.36 10.40 9.80 9.98 0.0M
2023-05-19 10.66 10.66 10.54 10.54 0.1M
2023-05-18 10.36 10.66 10.36 10.64 0.1M
2023-05-17 10.60 10.60 10.54 10.60 0.0M
2023-05-16 10.52 10.58 10.52 10.58 0.1M
2023-05-15 10.62 10.70 10.48 10.70 0.0M
2023-05-12 10.72 10.90 10.70 10.70 0.0M
2023-05-11 10.76 10.76 10.60 10.64 0.0M
2023-05-10 10.54 10.54 10.50 10.54 0.0M
2023-05-09 10.54 10.74 10.52 10.54 0.0M
2023-05-08 10.50 10.60 10.50 10.54 0.0M
2023-05-05 10.50 10.52 10.40 10.50 0.0M
2023-05-04 10.40 10.50 10.30 10.50 0.0M
2023-05-03 10.40 10.40 10.30 10.40 0.0M
2023-05-02 10.38 10.52 10.20 10.48 0.0M
2023-04-28 10.34 10.38 10.18 10.38 0.0M
2023-04-27 10.26 10.30 10.18 10.28 0.1M
2023-04-26 10.26 10.32 10.24 10.30 0.0M
2023-04-25 10.38 10.38 10.28 10.32 0.0M
2023-04-24 10.50 10.50 10.30 10.38 0.1M
2023-04-21 10.44 10.50 10.32 10.50 0.0M
2023-04-20 10.58 10.58 10.42 10.58 0.0M
2023-04-19 10.56 10.58 10.54 10.58 0.0M
2023-04-18 10.56 10.58 10.44 10.58 0.0M
2023-04-17 10.58 10.62 10.32 10.56 0.1M
2023-04-14 10.50 10.62 10.50 10.62 0.0M
2023-04-13 10.60 10.60 10.46 10.56 0.0M
2023-04-12 10.68 10.68 10.56 10.62 0.1M
2023-04-11 10.82 10.82 10.64 10.66 0.0M
2023-04-06 10.60 10.62 10.38 10.60 0.0M
2023-04-04 10.48 10.60 10.48 10.60 0.0M
2023-04-03 10.98 10.98 10.56 10.60 0.0M
2023-03-31 10.68 10.74 10.30 10.60 0.1M
2023-03-30 10.62 10.66 10.30 10.60 0.1M
2023-03-29 10.62 10.80 10.58 10.72 0.0M
2023-03-28 10.52 10.68 10.44 10.58 0.0M
2023-03-27 10.58 10.58 10.34 10.50 0.1M
2023-03-24 10.72 10.72 10.44 10.58 0.1M
2023-03-23 10.40 10.52 10.22 10.30 0.0M
2023-03-22 10.30 10.58 10.30 10.50 0.1M
2023-03-21 10.40 10.40 10.36 10.48 0.0M
2023-03-20 10.48 10.66 10.48 10.48 0.0M
2023-03-17 10.50 10.78 10.36 10.76 0.0M
2023-03-16 10.50 10.50 10.50 10.50 0.0M
2023-03-15 10.66 10.66 10.42 10.44 0.1M
2023-03-14 10.72 10.80 10.60 10.60 0.0M
2023-03-13 10.76 10.76 10.70 10.72 0.0M
2023-03-10 11.08 11.08 10.78 10.76 0.0M
2023-03-09 10.84 10.84 10.80 10.82 0.0M
2023-03-08 10.84 10.86 10.82 10.86 0.0M
2023-03-07 10.80 10.98 10.80 10.90 0.0M
2023-03-06 11.22 11.22 10.92 10.98 0.0M
2023-03-03 10.92 10.98 10.90 11.00 0.0M
2023-03-02 10.84 10.94 10.80 10.92 0.0M
2023-03-01 11.18 11.18 11.08 11.18 0.0M
2023-02-28 10.88 11.06 10.88 10.94 0.0M
2023-02-27 11.10 11.10 10.64 10.88 0.0M
2023-02-24 11.08 11.08 11.08 11.08 0.0M
2023-02-23 11.08 11.18 11.06 11.08 0.0M
2023-02-22 11.24 11.24 11.08 11.10 0.0M
2023-02-21 11.24 11.24 11.16 11.22 0.0M
2023-02-20 11.24 11.24 11.18 11.20 0.1M
2023-02-17 11.24 11.26 11.18 11.24 0.0M
2023-02-16 11.30 11.30 11.16 11.26 0.0M
2023-02-15 11.32 11.32 11.30 11.30 0.0M
2023-02-14 11.46 11.46 11.32 11.32 0.0M
2023-02-13 11.24 11.40 11.22 11.30 0.0M
2023-02-10 11.52 11.52 11.22 11.50 0.0M
2023-02-09 11.42 11.50 11.28 11.40 0.0M
2023-02-08 11.36 11.40 11.22 11.36 0.0M
2023-02-07 11.36 11.40 11.34 11.36 0.0M
2023-02-06 11.28 11.36 11.18 11.36 0.0M
2023-02-03 11.22 11.36 11.12 11.36 0.0M
2023-02-02 11.34 11.36 11.22 11.26 0.0M
2023-02-01 11.20 11.34 11.20 11.30 0.0M
2023-01-31 11.20 11.28 11.18 11.20 0.0M
2023-01-30 11.38 11.38 11.18 11.20 0.1M
2023-01-27 11.10 11.30 11.10 11.26 0.1M
2023-01-26 11.04 11.20 11.04 11.20 0.1M
2023-01-20 11.08 11.08 11.00 11.04 0.0M
2023-01-19 10.94 11.08 10.90 11.08 0.0M
2023-01-18 11.20 11.20 10.90 10.94 0.1M
2023-01-17 11.20 11.20 11.02 11.06 0.0M
2023-01-16 11.10 11.18 11.04 11.08 0.0M
2023-01-13 11.16 11.28 11.08 11.10 0.1M
2023-01-12 11.10 11.10 10.96 11.08 0.0M
2023-01-11 11.00 11.22 11.00 11.02 0.0M
2023-01-10 11.20 11.20 10.82 11.06 0.1M
2023-01-09 11.20 11.28 11.18 11.20 0.1M
2023-01-06 11.16 11.26 11.00 11.16 0.0M
2023-01-05 11.10 11.28 11.10 11.16 0.0M
2023-01-04 11.00 11.24 11.00 11.10 0.0M
2023-01-03 11.04 11.32 10.66 11.16 0.1M