惠理集团

0806
🏛️ 香港 →
2.50
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
2021-12-31 3.78 3.91 3.75 3.89 2.3M
2021-12-30 3.69 3.76 3.69 3.72 0.6M
2021-12-29 3.74 3.74 3.65 3.69 0.8M
2021-12-28 3.75 3.81 3.70 3.74 0.9M
2021-12-24 3.76 3.80 3.65 3.71 0.6M
2021-12-23 3.70 3.76 3.69 3.70 0.5M
2021-12-22 3.65 3.70 3.64 3.67 0.7M
2021-12-21 3.58 3.69 3.58 3.63 1.6M
2021-12-20 3.76 3.76 3.54 3.58 4.1M
2021-12-17 3.80 3.86 3.76 3.76 3.0M
2021-12-16 3.88 3.88 3.81 3.86 2.1M
2021-12-15 3.88 3.89 3.85 3.88 0.9M
2021-12-14 3.88 3.91 3.84 3.88 1.4M
2021-12-13 3.97 4.00 3.91 3.91 0.8M
2021-12-10 3.95 3.96 3.88 3.93 1.0M
2021-12-09 4.00 4.03 3.95 3.97 1.0M
2021-12-08 4.00 4.03 3.92 3.94 1.0M
2021-12-07 3.94 4.05 3.93 4.00 1.5M
2021-12-06 3.90 3.92 3.87 3.88 1.8M
2021-12-03 3.94 4.00 3.92 3.98 0.8M
2021-12-02 3.98 4.00 3.93 3.94 1.0M
2021-12-01 3.93 4.01 3.92 3.98 0.8M
2021-11-30 4.02 4.05 3.91 3.95 2.0M
2021-11-29 4.05 4.09 3.96 4.00 2.8M
2021-11-26 4.16 4.20 4.10 4.13 1.4M
2021-11-25 4.17 4.26 4.17 4.19 0.4M
2021-11-24 4.20 4.21 4.16 4.17 0.8M
2021-11-23 4.28 4.35 4.20 4.23 1.4M
2021-11-22 4.27 4.32 4.22 4.31 1.8M
2021-11-19 4.14 4.28 4.11 4.27 1.6M
2021-11-18 4.18 4.21 4.14 4.20 2.3M
2021-11-17 4.20 4.25 4.18 4.22 0.9M
2021-11-16 4.29 4.30 4.17 4.25 2.3M
2021-11-15 4.24 4.38 4.20 4.35 3.5M
2021-11-12 4.31 4.31 4.20 4.21 0.8M
2021-11-11 4.23 4.34 4.20 4.30 2.4M
2021-11-10 4.12 4.25 4.09 4.25 3.5M
2021-11-09 4.06 4.19 4.05 4.13 1.5M
2021-11-08 4.19 4.25 4.05 4.06 1.4M
2021-11-05 4.07 4.25 4.01 4.21 7.0M
2021-11-04 3.98 4.11 3.92 4.07 3.9M
2021-11-03 3.85 3.97 3.85 3.96 1.6M
2021-11-02 3.98 3.98 3.83 3.84 1.2M
2021-11-01 3.99 4.00 3.88 3.89 1.8M
2021-10-29 4.02 4.02 3.92 4.00 0.7M
2021-10-28 4.07 4.07 3.98 4.02 2.0M
2021-10-27 4.09 4.11 4.04 4.10 1.1M
2021-10-26 4.14 4.17 4.08 4.14 1.5M
2021-10-25 4.19 4.21 4.09 4.14 0.8M
2021-10-22 4.15 4.23 4.13 4.19 0.9M
2021-10-21 4.20 4.27 4.11 4.12 0.9M
2021-10-20 4.23 4.30 4.18 4.20 2.5M
2021-10-19 4.07 4.19 4.02 4.18 1.5M
2021-10-18 4.14 4.16 4.03 4.07 1.2M
2021-10-15 4.05 4.20 4.05 4.14 3.1M
2021-10-12 4.06 4.08 3.96 4.07 1.5M
2021-10-11 4.00 4.12 3.95 4.06 3.7M
2021-10-08 3.95 3.97 3.88 3.97 1.5M
2021-10-07 3.81 3.95 3.81 3.92 1.1M
2021-10-06 3.87 3.87 3.77 3.83 1.9M
2021-10-05 3.89 3.96 3.82 3.90 1.4M
2021-10-04 3.99 3.99 3.88 3.92 0.5M
2021-09-30 3.87 3.98 3.87 3.94 1.6M
2021-09-29 3.88 3.93 3.87 3.89 1.0M
2021-09-28 3.85 3.97 3.85 3.93 2.8M
2021-09-27 3.93 3.95 3.83 3.85 2.4M
2021-09-24 3.96 4.05 3.91 3.93 1.2M
2021-09-23 3.97 4.15 3.93 3.97 2.5M
2021-09-21 3.87 3.99 3.87 3.93 1.3M
2021-09-20 3.98 3.98 3.82 3.95 2.5M
2021-09-17 3.93 4.07 3.92 4.02 3.0M
2021-09-16 4.10 4.10 3.92 3.97 2.6M
2021-09-15 4.17 4.21 4.00 4.10 3.1M
2021-09-14 4.26 4.30 4.16 4.22 1.6M
2021-09-13 4.28 4.37 4.24 4.27 1.1M
2021-09-10 4.20 4.36 4.20 4.34 1.6M
2021-09-09 4.28 4.29 4.20 4.25 1.3M
2021-09-08 4.37 4.38 4.28 4.32 1.7M
2021-09-07 4.41 4.43 4.34 4.36 2.6M
2021-09-06 4.43 4.43 4.34 4.41 1.4M
2021-09-03 4.36 4.41 4.26 4.36 1.1M
2021-09-02 4.37 4.45 4.34 4.40 1.9M
2021-09-01 4.19 4.37 4.19 4.32 2.6M
2021-08-31 4.26 4.26 4.10 4.25 2.2M
2021-08-30 4.20 4.24 4.14 4.24 1.0M
2021-08-27 4.27 4.27 4.16 4.17 1.0M
2021-08-26 4.25 4.27 4.16 4.20 1.3M
2021-08-25 4.24 4.28 4.19 4.25 1.7M
2021-08-24 4.18 4.22 4.17 4.18 2.5M
2021-08-23 4.18 4.28 4.14 4.17 1.5M
2021-08-20 4.34 4.34 4.10 4.16 4.6M
2021-08-19 4.38 4.39 4.30 4.34 2.6M
2021-08-18 4.23 4.47 4.22 4.42 3.6M
2021-08-17 4.40 4.40 4.10 4.20 3.2M
2021-08-16 4.36 4.40 4.30 4.40 1.2M
2021-08-13 4.43 4.45 4.32 4.36 3.0M
2021-08-12 4.46 4.46 4.33 4.43 0.8M
2021-08-11 4.41 4.47 4.40 4.45 3.0M
2021-08-10 4.33 4.38 4.29 4.38 1.9M
2021-08-09 4.34 4.42 4.28 4.32 4.5M
2021-08-06 4.35 4.41 4.33 4.38 1.2M
2021-08-05 4.45 4.48 4.28 4.33 2.3M
2021-08-04 4.45 4.50 4.37 4.49 2.3M
2021-08-03 4.56 4.56 4.43 4.50 1.5M
2021-08-02 4.48 4.64 4.38 4.56 2.1M
2021-07-30 4.45 4.48 4.37 4.46 2.3M
2021-07-29 4.41 4.59 4.41 4.52 7.5M
2021-07-28 4.30 4.34 4.19 4.30 5.2M
2021-07-27 4.58 4.62 4.26 4.27 5.2M
2021-07-26 4.89 4.89 4.56 4.58 5.2M
2021-07-23 5.00 5.00 4.80 4.81 2.5M
2021-07-22 4.83 4.96 4.83 4.94 1.4M
2021-07-21 4.84 4.86 4.74 4.78 1.6M
2021-07-20 4.88 4.89 4.72 4.80 3.4M
2021-07-19 5.16 5.18 4.91 4.91 2.8M
2021-07-16 5.16 5.20 5.10 5.16 1.6M
2021-07-15 5.12 5.26 5.09 5.15 2.6M
2021-07-14 5.25 5.26 5.12 5.15 3.6M
2021-07-13 4.96 5.25 4.94 5.25 8.7M
2021-07-12 4.86 4.94 4.82 4.91 2.1M
2021-07-09 4.80 4.91 4.76 4.82 2.4M
2021-07-08 4.90 4.90 4.81 4.88 4.0M
2021-07-07 4.82 4.85 4.76 4.83 1.8M
2021-07-06 4.85 4.86 4.78 4.86 1.4M
2021-07-05 4.80 4.87 4.80 4.84 0.9M
2021-07-02 5.07 5.07 4.81 4.82 2.8M
2021-06-30 4.95 4.98 4.82 4.96 2.7M
2021-06-29 5.03 5.05 4.89 4.94 2.0M
2021-06-28 5.09 5.10 4.98 5.00 0.8M
2021-06-25 4.96 5.09 4.89 5.02 4.0M
2021-06-24 4.80 4.94 4.80 4.92 3.4M
2021-06-23 4.75 4.84 4.73 4.82 2.4M
2021-06-22 4.80 4.82 4.70 4.73 3.6M
2021-06-21 4.90 4.98 4.75 4.78 3.4M
2021-06-18 4.75 5.01 4.75 4.98 7.7M
2021-06-17 4.70 4.76 4.62 4.73 3.4M
2021-06-16 4.85 4.88 4.65 4.71 5.6M
2021-06-15 4.98 4.98 4.76 4.84 3.3M
2021-06-11 4.90 4.95 4.89 4.93 1.6M
2021-06-10 4.97 5.04 4.87 4.87 3.2M
2021-06-09 5.01 5.06 4.97 4.97 1.3M
2021-06-08 4.99 5.02 4.94 5.01 1.7M
2021-06-07 5.00 5.02 4.88 4.97 1.5M
2021-06-04 5.08 5.08 4.93 4.96 2.2M
2021-06-03 5.03 5.11 4.98 4.99 3.0M
2021-06-02 5.15 5.19 5.00 5.03 2.1M
2021-06-01 5.16 5.20 5.08 5.13 2.8M
2021-05-31 5.28 5.29 5.13 5.15 3.3M
2021-05-28 5.15 5.37 5.15 5.28 7.4M
2021-05-27 5.00 5.20 4.97 5.12 8.8M
2021-05-26 4.95 5.08 4.93 4.99 4.5M
2021-05-25 4.76 4.96 4.75 4.96 2.5M
2021-05-24 4.90 4.98 4.69 4.73 2.5M
2021-05-21 4.95 4.99 4.85 4.90 2.7M
2021-05-20 4.81 4.97 4.81 4.94 3.6M
2021-05-18 4.78 4.85 4.78 4.81 2.3M
2021-05-17 4.82 4.85 4.72 4.80 2.5M
2021-05-14 4.72 4.83 4.65 4.80 2.5M
2021-05-13 4.71 4.73 4.62 4.65 1.8M
2021-05-12 4.68 4.75 4.59 4.73 2.5M
2021-05-11 4.77 4.77 4.52 4.68 4.2M
2021-05-10 4.69 4.83 4.69 4.76 3.8M
2021-05-07 4.82 4.83 4.62 4.69 3.9M
2021-05-06 4.68 4.78 4.60 4.78 6.5M
2021-05-05 4.88 4.88 4.66 4.67 8.1M
2021-05-04 5.10 5.10 4.80 4.92 7.5M
2021-05-03 5.45 5.45 5.32 5.38 3.9M
2021-04-30 5.49 5.52 5.39 5.44 1.9M
2021-04-29 5.46 5.58 5.45 5.57 2.9M
2021-04-28 5.41 5.48 5.41 5.45 2.3M
2021-04-27 5.41 5.43 5.38 5.40 1.4M
2021-04-26 5.45 5.50 5.39 5.42 1.9M
2021-04-23 5.40 5.45 5.36 5.45 1.4M
2021-04-22 5.50 5.54 5.35 5.41 4.2M
2021-04-21 5.48 5.53 5.40 5.49 2.8M
2021-04-20 5.39 5.61 5.39 5.59 4.0M
2021-04-19 5.36 5.49 5.30 5.49 3.0M
2021-04-16 5.29 5.44 5.28 5.38 4.2M
2021-04-15 5.31 5.31 5.24 5.27 1.5M
2021-04-14 5.30 5.37 5.29 5.33 1.7M
2021-04-13 5.32 5.35 5.24 5.27 2.8M
2021-04-12 5.34 5.42 5.23 5.26 3.2M
2021-04-09 5.45 5.46 5.31 5.38 2.8M
2021-04-08 5.45 5.52 5.40 5.45 2.1M
2021-04-07 5.51 5.61 5.44 5.50 3.6M
2021-04-01 5.33 5.51 5.31 5.51 4.0M
2021-03-31 5.47 5.48 5.25 5.28 5.7M
2021-03-30 5.53 5.54 5.33 5.44 5.6M
2021-03-29 5.41 5.57 5.37 5.45 3.1M
2021-03-26 5.40 5.51 5.40 5.45 4.4M
2021-03-25 5.40 5.49 5.25 5.40 5.5M
2021-03-24 5.78 5.78 5.41 5.43 8.7M
2021-03-23 5.72 5.83 5.56 5.78 10.5M
2021-03-22 5.74 5.78 5.65 5.70 3.1M
2021-03-19 5.83 5.83 5.60 5.75 10.3M
2021-03-18 6.28 6.28 5.88 5.95 9.4M
2021-03-17 6.05 6.32 5.99 6.21 24.6M
2021-03-16 5.97 6.12 5.97 6.05 18.7M
2021-03-15 5.63 5.99 5.61 5.97 19.7M
2021-03-12 5.50 5.73 5.43 5.55 13.8M
2021-03-11 5.15 5.48 5.15 5.48 7.4M
2021-03-10 5.26 5.35 5.04 5.12 6.6M
2021-03-09 5.31 5.39 5.04 5.10 13.6M
2021-03-08 5.68 5.74 5.25 5.30 9.5M
2021-03-05 5.50 5.78 5.36 5.64 10.2M
2021-03-04 5.55 5.72 5.49 5.65 8.2M
2021-03-03 5.50 5.66 5.40 5.65 4.7M
2021-03-02 5.70 5.70 5.33 5.38 6.5M
2021-03-01 5.15 5.85 5.15 5.69 21.2M
2021-02-26 5.20 5.30 5.03 5.13 8.3M
2021-02-25 5.33 5.57 5.29 5.40 7.0M
2021-02-24 5.65 5.83 5.18 5.28 16.3M
2021-02-23 5.77 5.79 5.60 5.64 5.4M
2021-02-22 5.85 6.00 5.62 5.71 8.2M
2021-02-19 5.71 5.84 5.43 5.84 7.2M
2021-02-18 6.04 6.10 5.76 5.76 7.9M
2021-02-17 6.06 6.15 5.85 6.04 8.4M
2021-02-16 5.74 6.11 5.74 6.06 9.8M
2021-02-11 5.69 5.82 5.57 5.72 4.6M
2021-02-10 5.38 5.71 5.35 5.69 11.3M
2021-02-09 5.33 5.35 5.25 5.35 4.9M
2021-02-08 5.35 5.50 5.27 5.33 4.6M
2021-02-05 5.31 5.36 5.20 5.26 4.5M
2021-02-04 5.66 5.66 5.19 5.30 14.9M
2021-02-03 5.39 5.84 5.30 5.66 15.1M
2021-02-02 5.34 5.47 5.30 5.33 6.5M
2021-02-01 5.16 5.29 4.93 5.27 15.9M
2021-01-29 5.50 5.50 5.08 5.15 11.2M
2021-01-28 5.50 5.60 5.26 5.33 16.2M
2021-01-27 5.90 5.97 5.51 5.68 15.2M
2021-01-26 6.27 6.27 5.85 5.91 11.9M
2021-01-25 6.18 6.42 6.14 6.26 13.7M
2021-01-22 6.56 6.60 6.00 6.22 19.3M
2021-01-21 6.10 6.81 5.97 6.56 38.4M
2021-01-20 5.82 6.18 5.82 6.00 21.8M
2021-01-19 5.15 5.92 5.15 5.71 32.9M
2021-01-18 5.06 5.15 5.01 5.13 3.4M
2021-01-15 5.14 5.22 4.99 5.06 7.0M
2021-01-14 5.33 5.33 5.12 5.15 4.9M
2021-01-13 5.18 5.40 5.09 5.27 14.3M
2021-01-12 5.06 5.22 4.94 5.15 15.2M
2021-01-11 5.05 5.05 4.82 4.90 6.2M
2021-01-08 5.13 5.22 4.96 5.02 12.6M
2021-01-07 4.74 5.18 4.71 5.15 19.7M
2021-01-06 4.70 4.75 4.57 4.69 5.1M
2021-01-05 4.29 4.67 4.29 4.66 10.9M
2021-01-04 4.10 4.37 4.10 4.35 6.5M