伟仕佳杰

0856
🏛️ 香港 →
9.73
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 10.30 10.37 10.27 10.30 274.0K
09:35 10.27 10.34 10.27 10.34 348.0K
09:40 10.32 10.32 10.29 10.30 170.0K
09:45 10.29 10.33 10.29 10.30 196.0K
09:50 10.29 10.29 10.19 10.19 404.0K
09:55 10.19 10.23 10.17 10.17 316.0K
10:00 10.16 10.18 10.09 10.09 712.0K
10:05 10.10 10.13 10.10 10.13 304.0K
10:10 10.12 10.13 10.10 10.11 90.0K
10:15 10.12 10.12 10.05 10.05 350.0K
10:20 10.06 10.06 10.03 10.04 400.0K
10:25 10.05 10.08 10.05 10.08 130.0K
10:30 10.09 10.11 10.09 10.10 76.0K
10:35 10.09 10.09 10.06 10.07 60.0K
10:40 10.06 10.07 10.02 10.03 246.0K
10:45 10.04 10.07 10.04 10.06 128.0K
10:50 10.07 10.10 10.07 10.10 34.0K
10:55 10.08 10.10 10.08 10.08 30.0K
11:00 10.07 10.10 10.07 10.10 156.0K
11:10 10.09 10.10 10.08 10.08 32.0K
11:15 10.07 10.07 10.00 10.00 594.0K
11:20 9.99 10.03 9.99 10.03 620.0K
11:25 10.02 10.04 10.02 10.04 114.0K
11:30 10.03 10.03 10.00 10.00 210.0K
11:35 9.99 10.00 9.99 10.00 118.0K
11:40 9.99 10.00 9.98 10.00 160.0K
11:50 9.99 10.00 9.99 9.99 86.0K
11:55 9.98 9.99 9.98 9.99 88.0K
13:00 10.00 10.00 9.95 9.96 136.0K
13:05 9.95 9.98 9.95 9.98 90.0K
13:10 9.95 9.96 9.93 9.93 440.0K
13:15 9.94 9.96 9.93 9.95 386.0K
13:20 9.96 9.97 9.95 9.97 108.0K
13:25 9.96 9.96 9.95 9.95 148.0K
13:30 9.97 9.97 9.96 9.97 64.0K
13:35 9.96 9.96 9.93 9.93 270.0K
13:40 9.94 9.95 9.94 9.95 82.0K
13:45 9.94 9.94 9.88 9.88 734.0K
13:50 9.87 9.88 9.82 9.84 490.0K
13:55 9.85 9.85 9.80 9.80 638.0K
14:00 9.79 9.80 9.77 9.80 296.0K
14:05 9.81 9.81 9.73 9.76 412.0K
14:10 9.78 9.79 9.72 9.72 364.0K
14:15 9.71 9.77 9.71 9.77 392.0K
14:20 9.76 9.77 9.74 9.74 136.0K
14:25 9.75 9.78 9.75 9.78 166.0K
14:30 9.79 9.79 9.77 9.77 270.0K
14:35 9.78 9.78 9.76 9.76 118.0K
14:40 9.76 9.76 9.74 9.74 248.0K
14:45 9.73 9.75 9.73 9.74 208.0K
14:50 9.73 9.74 9.73 9.74 84.0K
14:55 9.73 9.73 9.71 9.71 252.0K
15:00 9.73 9.73 9.70 9.73 432.0K
15:05 9.72 9.76 9.71 9.76 280.0K
15:10 9.78 9.78 9.76 9.78 50.0K
15:15 9.76 9.77 9.71 9.71 256.0K
15:20 9.72 9.72 9.72 9.72 160.0K
15:25 9.73 9.76 9.72 9.76 182.0K
15:30 9.78 9.78 9.76 9.78 62.0K
15:35 9.77 9.78 9.77 9.77 214.0K
15:40 9.78 9.78 9.77 9.77 354.0K
15:45 9.78 9.79 9.77 9.78 542.0K
15:50 9.79 9.80 9.76 9.76 360.0K
15:55 9.75 9.75 9.73 9.73 114.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 10.46 10.46 9.70 9.73 16.1M
2025-09-25 10.54 10.78 10.35 10.46 11.9M
2025-09-24 10.15 10.46 10.02 10.42 8.2M
2025-09-23 10.77 10.78 10.01 10.27 12.5M
2025-09-22 10.22 10.95 10.20 10.66 13.6M
2025-09-19 10.36 10.36 10.05 10.10 8.2M
2025-09-18 10.37 10.72 10.07 10.27 15.0M
2025-09-17 10.05 10.42 9.81 10.37 15.0M
2025-09-16 10.05 10.11 9.75 9.92 8.4M
2025-09-15 10.38 10.38 9.98 10.02 8.5M
2025-09-12 10.74 10.80 10.30 10.38 13.3M
2025-09-11 10.68 10.68 10.00 10.53 23.7M
2025-09-10 10.22 10.54 10.14 10.17 16.8M
2025-09-09 10.26 10.30 9.83 9.99 7.9M
2025-09-08 10.20 10.22 9.95 10.07 7.2M
2025-09-05 10.04 10.22 9.89 10.20 8.1M
2025-09-04 10.32 10.32 9.82 9.96 9.4M
2025-09-03 10.20 10.31 10.08 10.21 6.7M
2025-09-02 10.42 10.57 9.93 10.05 19.3M
2025-09-01 11.37 11.50 10.41 10.45 23.6M
2025-08-29 11.08 11.15 10.86 10.91 11.9M
2025-08-28 10.61 10.91 10.58 10.86 12.9M
2025-08-27 11.10 11.20 10.63 10.72 17.4M
2025-08-26 11.30 11.51 10.85 10.97 17.0M
2025-08-25 11.60 11.80 10.95 11.25 22.3M
2025-08-22 11.70 11.80 10.78 11.51 28.3M
2025-08-21 11.61 12.22 11.28 11.47 23.6M
2025-08-20 11.46 11.58 10.92 11.42 18.6M
2025-08-19 11.86 12.00 11.38 11.59 15.5M
2025-08-18 11.20 11.95 10.52 11.75 40.3M
2025-08-15 10.73 11.24 10.73 11.20 11.2M
2025-08-14 10.97 11.26 10.69 10.91 24.5M
2025-08-13 10.16 10.96 10.13 10.91 26.0M
2025-08-12 10.17 10.28 9.65 10.15 25.5M
2025-08-11 9.66 10.32 9.61 10.24 29.3M
2025-08-08 9.49 9.67 9.32 9.57 13.1M
2025-08-07 9.38 9.57 9.23 9.47 11.7M
2025-08-06 9.37 9.37 9.07 9.34 10.6M
2025-08-05 9.04 9.38 8.88 9.33 20.3M
2025-08-04 8.93 8.93 8.65 8.83 7.2M
2025-08-01 9.14 9.20 8.79 8.84 10.2M
2025-07-31 9.02 9.39 8.94 9.12 22.1M
2025-07-30 9.11 9.17 8.83 9.02 11.6M
2025-07-29 8.99 9.22 8.75 9.08 21.1M
2025-07-28 9.15 9.15 8.83 8.85 9.7M
2025-07-25 9.02 9.12 8.82 9.03 9.4M
2025-07-24 8.89 8.98 8.81 8.96 10.8M
2025-07-23 9.00 9.00 8.69 8.89 20.8M
2025-07-22 9.61 9.61 8.97 9.00 22.9M
2025-07-21 9.11 9.79 8.94 9.64 49.4M
2025-07-18 9.20 9.42 8.99 9.11 32.0M
2025-07-17 9.34 9.46 9.13 9.14 30.0M
2025-07-16 9.90 9.90 9.08 9.17 52.1M
2025-07-15 8.99 10.10 8.68 9.85 124.9M
2025-07-14 8.55 11.30 8.08 8.87 111.4M
2025-07-11 7.58 8.56 7.45 8.35 30.0M
2025-07-10 7.48 7.60 7.40 7.58 5.0M
2025-07-09 7.80 7.80 7.45 7.52 7.2M
2025-07-08 7.75 7.83 7.62 7.77 7.1M
2025-07-07 7.87 7.87 7.38 7.71 9.3M
2025-07-04 7.80 7.89 7.63 7.77 10.3M
2025-07-03 7.82 7.90 7.71 7.78 4.7M
2025-07-02 7.76 7.80 7.57 7.80 5.1M
2025-06-30 7.85 8.04 7.76 7.77 5.1M
2025-06-27 7.92 7.92 7.72 7.84 5.0M
2025-06-26 7.75 8.10 7.59 7.92 13.3M
2025-06-25 7.57 7.77 7.52 7.75 7.5M
2025-06-24 7.25 7.77 7.25 7.55 15.9M
2025-06-23 7.13 7.30 6.82 7.25 11.8M
2025-06-20 7.08 7.25 7.03 7.16 7.2M
2025-06-19 7.56 7.56 7.06 7.09 7.0M
2025-06-18 7.59 7.82 7.31 7.45 12.3M
2025-06-17 7.17 7.73 7.17 7.60 16.5M
2025-06-16 6.75 7.20 6.73 7.17 13.7M
2025-06-13 7.02 7.12 6.75 6.78 8.2M
2025-06-12 6.70 7.24 6.58 7.03 16.6M
2025-06-11 6.50 6.79 6.46 6.71 11.0M
2025-06-10 6.43 6.53 6.21 6.52 10.3M
2025-06-09 6.38 6.42 6.25 6.35 6.3M
2025-06-06 6.38 6.38 6.20 6.32 5.7M
2025-06-05 6.22 6.38 6.14 6.31 13.7M
2025-06-04 6.27 6.32 6.16 6.21 5.7M
2025-06-03 6.27 6.32 6.19 6.22 3.4M
2025-06-02 6.23 6.35 6.10 6.35 1.6M
2025-05-30 6.37 6.37 6.21 6.25 4.4M
2025-05-29 6.32 6.56 6.32 6.37 9.6M
2025-05-28 6.71 6.73 6.49 6.56 4.8M
2025-05-27 6.63 6.70 6.52 6.63 5.6M
2025-05-26 6.56 6.63 6.50 6.56 2.9M
2025-05-23 6.53 6.68 6.53 6.60 4.3M
2025-05-22 6.62 6.73 6.57 6.65 4.3M
2025-05-21 6.68 6.75 6.58 6.69 5.7M
2025-05-20 6.79 6.88 6.64 6.68 7.5M
2025-05-19 6.71 6.77 6.58 6.71 4.2M
2025-05-16 6.73 6.89 6.73 6.78 5.6M
2025-05-15 6.80 6.96 6.72 6.84 8.9M
2025-05-14 6.63 6.88 6.56 6.70 8.7M
2025-05-13 6.63 6.66 6.47 6.51 5.9M
2025-05-12 6.43 6.60 6.36 6.59 9.7M
2025-05-09 6.36 6.39 6.17 6.39 11.0M
2025-05-08 6.27 6.50 6.26 6.36 15.0M
2025-05-07 6.58 6.66 6.20 6.21 10.9M
2025-05-06 6.30 6.50 6.25 6.47 13.9M
2025-05-02 6.00 6.40 5.88 6.39 4.6M
2025-04-30 5.99 6.07 5.81 5.95 8.7M
2025-04-29 5.90 5.96 5.82 5.85 4.6M
2025-04-28 5.97 5.97 5.81 5.89 8.3M
2025-04-25 5.89 6.05 5.89 5.93 11.5M
2025-04-24 5.86 5.87 5.69 5.82 7.4M
2025-04-23 5.71 5.91 5.71 5.82 23.7M
2025-04-22 5.38 5.53 5.27 5.53 8.5M
2025-04-17 5.33 5.45 5.30 5.35 6.6M
2025-04-16 5.69 5.69 5.33 5.37 8.9M
2025-04-15 5.68 5.70 5.45 5.64 9.6M
2025-04-14 5.60 5.64 5.46 5.60 14.1M
2025-04-11 5.10 5.40 5.10 5.32 12.9M
2025-04-10 5.50 5.58 5.19 5.21 23.3M
2025-04-09 4.79 5.14 4.70 5.10 25.9M
2025-04-08 4.88 5.08 4.81 4.96 43.5M
2025-04-07 5.32 5.66 4.57 4.59 40.0M
2025-04-03 6.48 6.48 6.04 6.15 31.1M
2025-04-02 6.52 6.80 6.46 6.64 21.7M
2025-04-01 6.72 6.75 6.48 6.52 14.6M
2025-03-31 6.52 6.72 6.35 6.66 18.5M
2025-03-28 6.71 6.75 6.47 6.54 16.4M
2025-03-27 6.90 6.98 6.56 6.65 26.5M
2025-03-26 6.88 7.07 6.63 6.78 28.6M
2025-03-25 7.04 7.15 6.67 6.80 45.2M
2025-03-24 6.27 7.33 6.21 6.97 125.2M
2025-03-21 6.01 6.40 5.77 6.08 35.1M
2025-03-20 6.39 6.39 6.04 6.06 11.7M
2025-03-19 6.19 6.34 6.10 6.29 12.3M
2025-03-18 6.03 6.23 6.03 6.17 12.7M
2025-03-17 6.04 6.04 5.88 5.92 10.6M
2025-03-14 5.84 6.09 5.82 6.04 10.1M
2025-03-13 6.18 6.22 5.84 5.96 14.3M
2025-03-12 6.32 6.35 6.04 6.11 14.1M
2025-03-11 6.08 6.31 6.05 6.28 14.3M
2025-03-10 6.41 6.62 6.23 6.32 16.1M
2025-03-07 6.65 6.68 6.31 6.41 22.8M
2025-03-06 6.49 6.91 6.48 6.60 40.1M
2025-03-05 5.88 6.26 5.80 6.20 35.1M
2025-03-04 5.71 5.89 5.54 5.78 16.9M
2025-03-03 5.93 6.19 5.80 5.85 19.6M
2025-02-28 6.34 6.37 5.79 5.89 23.2M
2025-02-27 6.90 7.07 6.22 6.34 39.3M
2025-02-26 7.43 7.67 6.68 6.84 57.9M
2025-02-25 6.99 7.86 6.83 7.23 37.9M
2025-02-24 8.49 8.55 7.32 7.41 90.9M
2025-02-21 6.70 8.31 6.38 8.31 64.5M
2025-02-20 5.85 6.16 5.80 5.92 13.9M
2025-02-19 6.10 6.10 5.78 5.85 7.0M
2025-02-18 5.98 6.18 5.71 5.97 8.7M
2025-02-17 6.19 6.70 5.79 5.90 24.6M
2025-02-14 5.40 6.15 5.33 6.15 15.7M
2025-02-13 5.48 5.61 5.31 5.32 6.4M
2025-02-12 5.20 5.55 5.12 5.45 8.8M
2025-02-11 5.36 5.37 5.13 5.15 2.3M
2025-02-10 5.14 5.42 5.13 5.31 4.3M
2025-02-07 5.14 5.14 5.00 5.04 2.3M
2025-02-06 4.86 5.14 4.86 5.07 2.8M
2025-02-05 4.91 4.98 4.82 4.93 1.3M
2025-02-04 4.93 4.98 4.88 4.90 1.2M
2025-02-03 4.73 4.95 4.69 4.92 1.9M
2025-01-28 4.76 4.78 4.70 4.72 0.8M
2025-01-27 4.91 4.99 4.81 4.82 1.4M
2025-01-24 4.94 4.94 4.84 4.90 1.5M
2025-01-23 4.84 4.93 4.82 4.88 1.3M
2025-01-22 4.85 4.94 4.77 4.82 1.5M
2025-01-21 4.77 4.85 4.74 4.85 1.8M
2025-01-20 4.72 4.82 4.70 4.75 1.3M
2025-01-17 4.78 4.84 4.70 4.76 1.6M
2025-01-16 4.80 4.81 4.70 4.77 1.9M
2025-01-15 4.73 4.75 4.68 4.71 1.2M
2025-01-14 4.71 4.81 4.70 4.76 1.6M
2025-01-13 4.85 4.88 4.56 4.71 1.8M
2025-01-10 4.90 4.90 4.66 4.70 0.9M
2025-01-09 4.80 4.86 4.78 4.80 1.2M
2025-01-08 4.90 4.91 4.79 4.84 1.2M
2025-01-07 4.99 5.01 4.86 4.90 1.3M
2025-01-06 4.93 5.01 4.92 4.99 1.3M
2025-01-03 5.06 5.10 4.92 4.95 1.8M
2025-01-02 5.20 5.20 5.03 5.05 1.7M