Virtual Mind Holding Co Ltd

1520
🏛️ 香港 →
1.55
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
09:30 1.44 1.44 1.43 1.43 78.0K
09:35 1.44 1.44 1.44 1.44 30.0K
09:45 1.43 1.44 1.42 1.44 60.0K
09:50 1.43 1.46 1.43 1.46 300.0K
09:55 1.46 1.46 1.46 1.46 132.0K
10:00 1.48 1.48 1.48 1.48 96.0K
10:05 1.49 1.51 1.46 1.47 810.0K
10:10 1.46 1.51 1.46 1.48 798.0K
10:15 1.49 1.49 1.46 1.48 396.0K
10:20 1.49 1.49 1.48 1.48 192.0K
10:30 1.49 1.49 1.49 1.49 41.2K
10:35 1.50 1.50 1.50 1.50 144.0K
10:40 1.51 1.52 1.51 1.52 426.0K
10:45 1.53 1.54 1.53 1.54 24.0K
10:50 1.53 1.56 1.53 1.56 702.0K
10:55 1.55 1.56 1.55 1.56 252.0K
11:00 1.58 1.60 1.58 1.60 474.0K
11:05 1.59 1.62 1.57 1.62 774.0K
11:10 1.60 1.65 1.58 1.58 402.0K
11:15 1.60 1.60 1.59 1.59 672.0K
11:20 1.58 1.58 1.57 1.58 324.0K
11:25 1.59 1.60 1.55 1.60 1,374.0K
11:35 1.61 1.62 1.55 1.55 900.0K
11:40 1.57 1.60 1.54 1.54 1,261.5K
11:45 1.62 1.62 1.58 1.58 702.0K
11:50 1.57 1.58 1.54 1.58 1,686.0K
11:55 1.59 1.59 1.58 1.58 126.0K
13:00 1.60 1.60 1.57 1.58 276.0K
13:15 1.59 1.59 1.59 1.59 60.0K
13:40 1.58 1.60 1.58 1.59 252.0K
13:50 1.61 1.62 1.61 1.61 426.0K
13:55 1.62 1.62 1.59 1.60 270.0K
14:00 1.60 1.60 1.58 1.59 162.0K
14:10 1.61 1.61 1.61 1.61 6,468.5K
14:20 1.62 1.62 1.62 1.62 54.0K
14:25 1.63 1.65 1.62 1.65 816.0K
14:30 1.64 1.64 1.64 1.64 72.0K
14:35 1.65 1.65 1.65 1.65 36.0K
14:40 1.64 1.65 1.62 1.65 834.0K
14:45 1.64 1.64 1.63 1.63 144.0K
14:50 1.64 1.64 1.63 1.63 54.0K
14:55 1.63 1.63 1.63 1.63 48.0K
15:00 1.62 1.62 1.62 1.62 54.0K
15:05 1.61 1.63 1.61 1.63 210.0K
15:10 1.62 1.63 1.62 1.62 192.0K
15:15 1.63 1.63 1.61 1.61 84.0K
15:20 1.62 1.62 1.60 1.61 276.0K
15:25 1.60 1.61 1.60 1.61 204.0K
15:35 1.60 1.61 1.60 1.61 132.0K
15:40 1.60 1.61 1.60 1.61 5,262.0K
15:55 1.60 1.60 1.60 1.60 108.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.56 1.57 1.50 1.55 6.3M
2025-09-25 1.63 1.68 1.54 1.54 17.3M
2025-09-24 1.59 1.68 1.58 1.59 13.3M
2025-09-23 1.64 1.64 1.52 1.53 3.4M
2025-09-22 1.44 1.65 1.42 1.60 29.7M
2025-09-19 1.45 1.47 1.40 1.42 1.6M
2025-09-18 1.49 1.50 1.40 1.45 7.5M
2025-09-17 1.48 1.54 1.45 1.49 5.6M
2025-09-16 1.49 1.50 1.23 1.48 10.9M
2025-09-15 1.50 1.57 1.45 1.45 4.0M
2025-09-12 1.55 1.58 1.49 1.50 11.4M
2025-09-11 1.59 1.67 1.52 1.54 12.1M
2025-09-10 1.66 1.67 1.58 1.60 4.2M
2025-09-09 1.62 1.66 1.56 1.59 10.0M
2025-09-08 1.68 1.72 1.57 1.67 6.1M
2025-09-05 1.60 1.67 1.56 1.67 5.6M
2025-09-04 1.58 1.63 1.51 1.56 5.5M
2025-09-03 1.64 1.72 1.51 1.58 12.4M
2025-09-02 1.72 1.79 1.56 1.67 7.2M
2025-09-01 1.85 1.92 1.69 1.72 18.3M
2025-08-29 1.64 1.82 1.61 1.80 8.4M
2025-08-28 1.63 1.65 1.58 1.61 3.5M
2025-08-27 1.73 1.74 1.60 1.65 7.0M
2025-08-26 1.70 1.78 1.67 1.67 6.3M
2025-08-25 1.60 1.70 1.55 1.69 6.0M
2025-08-22 1.57 1.66 1.55 1.61 5.1M
2025-08-21 1.63 1.64 1.56 1.56 3.4M
2025-08-20 1.65 1.65 1.51 1.61 6.3M
2025-08-19 1.94 1.94 1.48 1.55 47.9M
2025-08-18 1.94 1.95 1.71 1.94 21.3M
2025-08-15 1.85 1.95 1.85 1.93 20.6M
2025-08-14 1.69 1.85 1.69 1.85 16.6M
2025-08-13 1.75 1.78 1.67 1.70 10.1M
2025-08-12 1.66 1.77 1.66 1.73 8.9M
2025-08-11 1.60 1.77 1.60 1.69 10.2M
2025-08-08 1.55 1.61 1.55 1.59 6.1M
2025-08-07 1.58 1.68 1.53 1.58 12.3M
2025-08-06 1.59 1.60 1.51 1.58 4.5M
2025-08-05 1.51 1.58 1.47 1.58 9.2M
2025-08-04 1.57 1.62 1.49 1.50 6.8M
2025-08-01 1.57 1.61 1.52 1.57 6.4M
2025-07-31 1.66 1.67 1.46 1.61 25.8M
2025-07-30 1.71 1.76 1.58 1.61 15.0M
2025-07-29 1.66 1.76 1.52 1.68 17.5M
2025-07-28 1.61 1.74 1.61 1.66 23.9M
2025-07-25 1.39 1.75 1.28 1.58 42.5M
2025-07-24 1.15 1.41 1.10 1.39 36.0M
2025-07-23 0.94 1.16 0.94 1.12 20.3M
2025-07-22 0.91 0.95 0.89 0.94 8.7M
2025-07-21 0.88 0.97 0.87 0.91 50.7M
2025-07-18 0.90 0.90 0.82 0.88 7.5M
2025-07-17 0.90 0.93 0.80 0.88 27.0M
2025-07-16 0.67 0.94 0.66 0.94 37.4M
2025-07-15 0.64 0.71 0.63 0.64 19.0M
2025-07-14 0.65 0.74 0.50 0.60 50.0M
2025-07-11 0.65 0.65 0.63 0.63 4.0M
2025-07-10 0.67 0.67 0.63 0.64 2.9M
2025-07-09 0.67 0.67 0.64 0.67 2.2M
2025-07-08 0.68 0.68 0.66 0.66 2.9M
2025-07-07 0.68 0.68 0.66 0.68 5.4M
2025-07-04 0.65 0.67 0.65 0.67 2.8M
2025-07-03 0.64 0.66 0.63 0.65 4.2M
2025-07-02 0.64 0.69 0.64 0.64 3.8M
2025-06-30 0.62 0.64 0.61 0.64 3.5M
2025-06-27 0.58 0.62 0.58 0.61 8.6M
2025-06-26 0.64 0.64 0.57 0.57 2.9M
2025-06-25 0.66 0.67 0.60 0.65 5.4M
2025-06-24 0.68 0.68 0.65 0.67 4.5M
2025-06-23 0.68 0.70 0.67 0.68 3.2M
2025-06-20 0.66 0.71 0.66 0.68 8.8M
2025-06-19 0.65 0.66 0.60 0.65 2.8M
2025-06-18 0.67 0.68 0.63 0.65 2.8M
2025-06-17 0.71 0.73 0.59 0.67 8.2M
2025-06-16 0.59 0.75 0.57 0.62 5.2M
2025-06-13 0.58 0.59 0.58 0.59 0.1M
2025-06-12 0.60 0.62 0.58 0.58 2.2M
2025-06-11 0.57 0.63 0.57 0.60 4.8M
2025-06-10 0.53 0.56 0.53 0.56 0.5M
2025-06-09 0.53 0.56 0.51 0.54 3.0M
2025-06-06 0.50 0.52 0.49 0.51 1.2M
2025-06-05 0.45 0.52 0.45 0.50 2.3M
2025-06-04 0.51 0.51 0.50 0.50 0.7M
2025-06-03 0.50 0.54 0.50 0.51 4.8M
2025-06-02 0.54 0.57 0.49 0.49 4.2M
2025-05-30 0.57 0.57 0.55 0.56 0.4M
2025-05-29 0.57 0.57 0.57 0.57 0.0M
2025-05-28 0.58 0.58 0.55 0.56 0.9M
2025-05-27 0.54 0.60 0.53 0.58 4.0M
2025-05-26 0.51 0.54 0.51 0.54 1.1M
2025-05-23 0.52 0.52 0.50 0.51 2.2M
2025-05-22 0.52 0.52 0.51 0.51 4.5M
2025-05-21 0.52 0.52 0.50 0.51 1.4M
2025-05-20 0.52 0.52 0.50 0.50 0.6M
2025-05-19 0.50 0.57 0.50 0.51 1.3M
2025-05-16 0.52 0.52 0.50 0.50 1.0M
2025-05-15 0.51 0.52 0.51 0.52 2.2M
2025-05-14 0.56 0.56 0.50 0.51 3.7M
2025-05-13 0.54 0.54 0.54 0.54 0.0M
2025-05-12 0.54 0.55 0.54 0.54 0.1M
2025-05-09 0.54 0.54 0.52 0.54 0.3M
2025-05-08 0.55 0.56 0.52 0.53 0.3M
2025-05-07 0.56 0.56 0.54 0.54 0.5M
2025-05-06 0.57 0.59 0.50 0.55 1.7M
2025-05-02 0.57 0.57 0.57 0.57 0.3M
2025-04-30 0.57 0.57 0.53 0.57 0.7M
2025-04-29 0.53 0.60 0.53 0.57 3.3M
2025-04-28 0.55 0.57 0.50 0.53 1.8M
2025-04-25 0.56 0.58 0.55 0.57 0.3M
2025-04-24 0.58 0.58 0.54 0.54 0.8M
2025-04-23 0.61 0.62 0.59 0.59 1.1M
2025-04-22 0.57 0.60 0.51 0.59 3.6M
2025-04-17 0.54 0.60 0.52 0.60 4.8M
2025-04-16 0.55 0.55 0.50 0.54 2.9M
2025-04-15 0.56 0.56 0.54 0.54 1.1M
2025-04-14 0.63 0.63 0.54 0.56 2.6M
2025-04-11 0.52 0.56 0.50 0.52 1.1M
2025-04-10 0.64 0.65 0.52 0.56 0.9M
2025-04-09 0.56 0.65 0.55 0.60 3.9M
2025-04-08 0.50 0.60 0.50 0.60 5.3M
2025-04-07 0.55 0.57 0.49 0.49 2.8M
2025-04-03 0.49 0.52 0.49 0.52 0.5M
2025-04-02 0.52 0.57 0.49 0.49 1.4M
2025-04-01 0.48 0.51 0.45 0.49 2.1M
2025-03-31 0.44 0.44 0.43 0.43 1.1M
2025-03-28 0.45 0.48 0.45 0.45 2.1M
2025-03-27 0.44 0.44 0.44 0.44 0.0M
2025-03-26 0.41 0.44 0.41 0.44 0.3M
2025-03-25 0.41 0.41 0.41 0.41 0.0M
2025-03-24 0.41 0.41 0.41 0.41 0.0M
2025-03-21 0.39 0.45 0.33 0.43 0.5M
2025-03-20 0.45 0.45 0.45 0.45 0.0M
2025-03-19 0.45 0.45 0.45 0.45 0.0M
2025-03-18 0.44 0.47 0.44 0.45 2.5M
2025-03-17 0.42 0.43 0.42 0.43 0.6M
2025-03-14 0.44 0.44 0.40 0.42 0.3M
2025-03-13 0.45 0.45 0.41 0.44 0.3M
2025-03-12 0.45 0.45 0.45 0.45 0.0M
2025-03-11 0.41 0.47 0.41 0.45 1.0M
2025-03-10 0.44 0.47 0.44 0.47 0.3M
2025-03-07 0.47 0.47 0.46 0.47 0.3M
2025-03-06 0.47 0.48 0.47 0.48 0.5M
2025-03-05 0.47 0.47 0.47 0.47 0.0M
2025-03-04 0.46 0.49 0.46 0.47 0.7M
2025-03-03 0.39 0.45 0.39 0.45 0.1M
2025-02-28 0.45 0.45 0.45 0.45 0.1M
2025-02-27 0.45 0.45 0.45 0.45 0.0M
2025-02-26 0.47 0.47 0.44 0.45 0.4M
2025-02-25 0.49 0.49 0.46 0.47 0.2M
2025-02-24 0.48 0.50 0.47 0.49 0.5M
2025-02-21 0.51 0.51 0.50 0.50 0.1M
2025-02-20 0.49 0.52 0.49 0.52 0.4M
2025-02-19 0.54 0.56 0.51 0.51 1.8M
2025-02-18 0.55 0.55 0.51 0.52 0.2M
2025-02-17 0.59 0.59 0.51 0.51 2.6M
2025-02-14 0.61 0.61 0.58 0.58 1.0M
2025-02-13 0.60 0.62 0.60 0.61 0.2M
2025-02-12 0.60 0.63 0.60 0.61 1.8M
2025-02-11 0.63 0.63 0.62 0.62 0.1M
2025-02-10 0.65 0.65 0.63 0.63 4.8M
2025-02-07 0.61 0.64 0.60 0.63 3.3M
2025-02-06 0.63 0.66 0.60 0.65 0.2M
2025-02-05 0.64 0.65 0.64 0.65 0.6M
2025-02-04 0.67 0.67 0.64 0.65 1.8M
2025-02-03 0.63 0.68 0.62 0.66 1.4M
2025-01-28 0.69 0.69 0.69 0.69 0.1M
2025-01-27 0.70 0.70 0.67 0.68 0.2M
2025-01-24 0.66 0.68 0.62 0.68 3.9M
2025-01-23 0.63 0.65 0.60 0.65 0.4M
2025-01-22 0.70 0.70 0.63 0.63 0.7M
2025-01-21 0.66 0.66 0.66 0.66 0.1M
2025-01-20 0.70 0.70 0.66 0.66 0.5M
2025-01-17 0.66 0.69 0.66 0.68 0.6M
2025-01-16 0.70 0.70 0.66 0.69 0.2M
2025-01-15 0.70 0.70 0.66 0.70 0.4M
2025-01-14 0.66 0.69 0.65 0.66 0.9M
2025-01-13 0.63 0.69 0.63 0.66 0.5M
2025-01-10 0.64 0.64 0.60 0.63 0.2M
2025-01-09 0.68 0.68 0.65 0.65 0.6M
2025-01-08 0.63 0.71 0.62 0.67 0.4M
2025-01-07 0.65 0.71 0.57 0.71 1.3M
2025-01-06 0.66 0.68 0.64 0.64 0.5M
2025-01-03 0.70 0.70 0.67 0.69 0.5M
2025-01-02 0.68 0.74 0.67 0.70 2.4M