满贯集团

3390
🏛️ 香港 →
0.31
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
2025-09-26 0.32 0.32 0.31 0.31 2.4M
2025-09-25 0.32 0.32 0.32 0.32 0.0M
2025-09-24 0.32 0.32 0.31 0.32 0.7M
2025-09-23 0.33 0.33 0.32 0.32 1.8M
2025-09-22 0.33 0.33 0.32 0.33 2.2M
2025-09-19 0.32 0.34 0.32 0.34 3.6M
2025-09-18 0.32 0.32 0.32 0.32 1.1M
2025-09-17 0.32 0.33 0.31 0.32 1.2M
2025-09-16 0.32 0.33 0.31 0.33 1.2M
2025-09-15 0.32 0.33 0.32 0.33 1.2M
2025-09-12 0.32 0.32 0.32 0.32 0.4M
2025-09-11 0.33 0.33 0.32 0.33 1.0M
2025-09-10 0.32 0.33 0.32 0.33 0.8M
2025-09-09 0.33 0.33 0.31 0.32 1.8M
2025-09-08 0.34 0.34 0.32 0.33 1.9M
2025-09-05 0.32 0.34 0.32 0.34 1.1M
2025-09-04 0.32 0.32 0.32 0.32 1.0M
2025-09-03 0.32 0.33 0.32 0.33 0.4M
2025-09-02 0.32 0.33 0.32 0.33 0.5M
2025-09-01 0.32 0.32 0.32 0.32 1.2M
2025-08-29 0.32 0.32 0.32 0.32 0.2M
2025-08-28 0.32 0.32 0.32 0.32 0.3M
2025-08-27 0.32 0.33 0.32 0.32 1.4M
2025-08-26 0.32 0.33 0.32 0.33 1.1M
2025-08-25 0.33 0.33 0.32 0.33 1.7M
2025-08-22 0.34 0.34 0.33 0.34 0.3M
2025-08-21 0.35 0.35 0.33 0.33 1.9M
2025-08-20 0.34 0.35 0.34 0.35 3.1M
2025-08-19 0.32 0.35 0.32 0.34 3.6M
2025-08-18 0.31 0.33 0.31 0.32 4.5M
2025-08-15 0.31 0.32 0.31 0.31 1.7M
2025-08-14 0.32 0.32 0.31 0.32 1.4M
2025-08-13 0.32 0.32 0.31 0.32 1.3M
2025-08-12 0.32 0.32 0.31 0.32 1.2M
2025-08-11 0.34 0.34 0.31 0.32 5.0M
2025-08-08 0.35 0.35 0.34 0.34 0.6M
2025-08-07 0.33 0.36 0.33 0.35 2.4M
2025-08-06 0.33 0.34 0.33 0.34 0.9M
2025-08-05 0.33 0.34 0.33 0.34 0.4M
2025-08-04 0.33 0.34 0.33 0.34 2.8M
2025-08-01 0.34 0.34 0.33 0.33 3.6M
2025-07-31 0.35 0.35 0.34 0.34 3.0M
2025-07-30 0.35 0.35 0.35 0.35 1.1M
2025-07-29 0.36 0.36 0.35 0.35 2.0M
2025-07-28 0.37 0.37 0.36 0.36 2.2M
2025-07-25 0.37 0.37 0.36 0.37 0.3M
2025-07-24 0.37 0.38 0.36 0.37 1.7M
2025-07-23 0.37 0.38 0.37 0.37 1.5M
2025-07-22 0.39 0.39 0.36 0.37 2.8M
2025-07-21 0.34 0.40 0.34 0.39 11.0M
2025-07-18 0.36 0.36 0.34 0.35 3.1M
2025-07-17 0.36 0.37 0.35 0.36 1.9M
2025-07-16 0.36 0.36 0.35 0.36 2.4M
2025-07-15 0.36 0.36 0.35 0.36 2.1M
2025-07-14 0.35 0.36 0.35 0.36 0.6M
2025-07-11 0.35 0.36 0.34 0.35 2.1M
2025-07-10 0.35 0.36 0.34 0.35 3.1M
2025-07-09 0.36 0.37 0.36 0.36 0.6M
2025-07-08 0.35 0.37 0.34 0.37 1.4M
2025-07-07 0.36 0.36 0.35 0.35 1.7M
2025-07-04 0.37 0.37 0.36 0.36 1.4M
2025-07-03 0.37 0.37 0.36 0.36 0.8M
2025-07-02 0.37 0.37 0.36 0.37 0.6M
2025-06-30 0.37 0.37 0.36 0.37 3.5M
2025-06-27 0.37 0.38 0.37 0.37 2.7M
2025-06-26 0.38 0.38 0.37 0.37 2.0M
2025-06-25 0.38 0.39 0.38 0.38 1.2M
2025-06-24 0.38 0.39 0.38 0.39 3.0M
2025-06-23 0.39 0.39 0.38 0.39 1.7M
2025-06-20 0.39 0.39 0.39 0.39 2.3M
2025-06-19 0.41 0.41 0.39 0.39 3.2M
2025-06-18 0.40 0.41 0.40 0.41 1.9M
2025-06-17 0.41 0.42 0.41 0.41 2.5M
2025-06-16 0.39 0.41 0.39 0.41 2.5M
2025-06-13 0.39 0.40 0.39 0.40 1.8M
2025-06-12 0.40 0.40 0.39 0.39 2.8M
2025-06-11 0.40 0.43 0.39 0.40 9.8M
2025-06-10 0.40 0.40 0.39 0.40 3.5M
2025-06-09 0.41 0.41 0.40 0.41 4.9M
2025-06-06 0.41 0.43 0.40 0.41 5.3M
2025-06-05 0.40 0.42 0.40 0.40 7.5M
2025-06-04 0.41 0.41 0.40 0.41 6.8M
2025-06-03 0.42 0.42 0.41 0.42 2.5M
2025-06-02 0.43 0.43 0.41 0.42 5.9M
2025-05-30 0.44 0.44 0.43 0.43 2.7M
2025-05-29 0.43 0.44 0.43 0.44 1.9M
2025-05-28 0.43 0.44 0.43 0.44 1.2M
2025-05-27 0.44 0.44 0.43 0.44 3.0M
2025-05-26 0.45 0.45 0.44 0.44 4.3M
2025-05-23 0.45 0.48 0.45 0.45 10.9M
2025-05-22 0.45 0.45 0.44 0.45 4.1M
2025-05-21 0.45 0.46 0.44 0.45 7.0M
2025-05-20 0.44 0.47 0.44 0.46 8.9M
2025-05-19 0.44 0.46 0.44 0.44 3.0M
2025-05-16 0.45 0.46 0.44 0.44 8.3M
2025-05-15 0.44 0.46 0.43 0.45 8.1M
2025-05-14 0.45 0.45 0.44 0.44 7.3M
2025-05-13 0.44 0.46 0.43 0.45 12.5M
2025-05-12 0.44 0.45 0.42 0.44 6.5M
2025-05-09 0.46 0.46 0.44 0.45 7.8M
2025-05-08 0.45 0.49 0.44 0.46 19.1M
2025-05-07 0.45 0.45 0.44 0.44 7.7M
2025-05-06 0.47 0.48 0.44 0.45 15.5M
2025-05-02 0.50 0.50 0.44 0.47 27.2M
2025-04-30 0.46 0.58 0.46 0.50 146.4M
2025-04-29 0.43 0.43 0.39 0.40 17.9M
2025-04-28 0.47 0.48 0.42 0.43 13.5M
2025-04-25 0.46 0.50 0.45 0.46 16.0M
2025-04-24 0.43 0.47 0.42 0.45 25.4M
2025-04-23 0.50 0.51 0.41 0.43 42.7M
2025-04-22 0.58 0.66 0.44 0.49 97.0M
2025-04-17 0.39 0.70 0.38 0.53 363.5M
2025-04-16 3.10 3.13 0.24 0.30 266.9M
2025-04-15 3.09 3.18 3.06 3.08 0.7M
2025-04-14 3.40 3.40 3.15 3.16 0.7M
2025-04-11 3.25 3.35 3.18 3.35 0.8M
2025-04-10 3.40 3.42 3.24 3.24 1.1M
2025-04-09 3.25 3.66 3.23 3.46 1.6M
2025-04-08 3.41 3.41 3.23 3.33 1.1M
2025-04-07 3.40 3.50 3.08 3.45 2.3M
2025-04-03 3.53 3.59 3.39 3.44 0.8M
2025-04-02 3.53 3.56 3.48 3.54 1.1M
2025-04-01 3.70 3.77 3.53 3.53 0.7M
2025-03-31 3.58 3.58 3.38 3.57 1.1M
2025-03-28 3.57 3.70 3.53 3.58 0.7M
2025-03-27 3.59 3.62 3.57 3.62 0.5M
2025-03-26 3.69 3.70 3.55 3.63 0.6M
2025-03-25 3.79 3.80 3.64 3.67 0.9M
2025-03-24 3.72 3.76 3.65 3.70 0.8M
2025-03-21 3.60 3.72 3.52 3.72 0.7M
2025-03-20 3.65 3.65 3.48 3.58 0.6M
2025-03-19 3.62 3.68 3.54 3.65 0.8M
2025-03-18 3.67 3.72 3.65 3.65 0.5M
2025-03-17 3.86 3.91 3.64 3.65 1.2M
2025-03-14 3.82 3.89 3.79 3.84 0.8M
2025-03-13 3.86 3.86 3.79 3.86 0.5M
2025-03-12 3.83 3.85 3.79 3.85 1.1M
2025-03-11 3.87 3.88 3.77 3.85 0.6M
2025-03-10 3.69 3.84 3.69 3.84 0.9M
2025-03-07 3.74 3.81 3.69 3.80 0.8M
2025-03-06 3.72 3.82 3.69 3.70 0.6M
2025-03-05 3.68 3.83 3.68 3.73 0.4M
2025-03-04 3.67 3.75 3.60 3.72 0.5M
2025-03-03 3.76 3.79 3.63 3.66 0.9M
2025-02-28 3.68 3.70 3.59 3.65 1.1M
2025-02-27 3.60 3.71 3.55 3.70 0.9M
2025-02-26 3.42 3.69 3.42 3.60 0.5M
2025-02-25 3.42 3.49 3.39 3.48 1.0M
2025-02-24 3.50 3.69 3.40 3.46 1.3M
2025-02-21 3.39 3.41 3.38 3.41 0.1M
2025-02-20 3.43 3.44 3.38 3.41 0.2M
2025-02-19 3.45 3.45 3.45 3.45 0.0M
2025-02-18 3.39 3.45 3.36 3.45 0.2M
2025-02-17 3.41 3.41 3.36 3.41 0.3M
2025-02-14 3.40 3.43 3.37 3.40 0.4M
2025-02-13 3.36 3.40 3.36 3.40 0.2M
2025-02-12 3.40 3.42 3.36 3.40 0.2M
2025-02-11 3.39 3.40 3.34 3.40 0.2M
2025-02-10 3.31 3.40 3.31 3.40 0.1M
2025-02-07 3.36 3.38 3.31 3.36 0.1M
2025-02-06 3.43 3.43 3.37 3.39 0.2M
2025-02-05 3.39 3.45 3.33 3.45 0.7M
2025-02-04 3.37 3.40 3.35 3.40 0.8M
2025-02-03 3.36 3.41 3.34 3.41 0.1M
2025-01-28 3.35 3.43 3.29 3.43 0.4M
2025-01-27 3.42 3.43 3.31 3.35 1.5M
2025-01-24 3.40 3.44 3.35 3.37 1.8M
2025-01-23 3.40 3.40 3.38 3.38 0.2M
2025-01-22 3.39 3.42 3.30 3.38 0.6M
2025-01-21 3.42 3.44 3.39 3.41 0.4M
2025-01-20 3.44 3.44 3.37 3.39 3.9M
2025-01-17 3.43 3.45 3.40 3.43 0.7M
2025-01-16 3.45 3.45 3.40 3.40 0.2M
2025-01-15 3.48 3.48 3.39 3.44 0.2M
2025-01-14 3.40 3.43 3.39 3.43 0.0M
2025-01-13 3.35 3.47 3.35 3.45 0.4M
2025-01-10 3.37 3.43 3.37 3.38 0.6M
2025-01-09 3.42 3.45 3.39 3.40 0.6M
2025-01-08 3.45 3.45 3.39 3.39 1.0M
2025-01-07 3.50 3.50 3.40 3.45 0.2M
2025-01-06 3.45 3.46 3.40 3.45 0.3M
2025-01-03 3.44 3.44 3.38 3.43 0.3M
2025-01-02 3.47 3.47 3.40 3.46 0.3M