伟易达

0303
🏛️ 香港 →
62.45
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 60.30 61.50 60.20 61.05 0.1M
2021-12-30 61.60 61.60 60.00 60.30 0.1M
2021-12-29 60.90 61.80 60.50 60.95 0.2M
2021-12-28 59.55 60.60 59.35 60.45 0.2M
2021-12-24 59.60 59.60 59.00 59.55 0.1M
2021-12-23 59.25 59.50 58.75 59.10 0.1M
2021-12-22 58.85 59.50 58.30 59.00 0.2M
2021-12-21 57.00 58.70 57.00 58.20 0.2M
2021-12-20 58.00 58.80 56.50 56.60 0.4M
2021-12-17 58.25 58.25 57.00 57.80 0.7M
2021-12-16 58.90 59.00 57.10 57.50 0.6M
2021-12-15 60.00 60.00 58.10 58.90 0.4M
2021-12-14 60.40 60.65 59.30 59.30 0.3M
2021-12-13 60.00 60.50 59.75 60.00 0.2M
2021-12-10 60.80 60.80 60.00 60.25 0.3M
2021-12-09 61.00 61.05 60.20 60.35 0.4M
2021-12-08 61.00 61.85 61.00 61.00 0.2M
2021-12-07 60.70 61.55 60.00 61.05 0.3M
2021-12-06 62.80 63.70 60.65 60.65 0.3M
2021-12-03 64.00 64.70 63.50 64.05 0.3M
2021-12-02 65.15 65.15 63.05 64.20 0.4M
2021-12-01 64.80 65.20 64.45 64.80 0.3M
2021-11-30 64.75 65.35 63.80 64.45 0.6M
2021-11-29 64.25 64.95 63.80 64.40 0.3M
2021-11-26 64.95 64.95 64.00 64.15 0.2M
2021-11-25 65.00 65.00 64.55 64.95 0.1M
2021-11-24 64.90 65.10 64.00 64.75 0.2M
2021-11-23 65.10 65.40 64.30 65.10 0.5M
2021-11-22 64.05 65.40 64.00 64.40 0.3M
2021-11-19 64.80 64.80 63.80 64.05 0.2M
2021-11-18 64.25 64.80 63.05 64.80 0.5M
2021-11-17 65.90 65.90 64.20 64.30 0.3M
2021-11-16 64.10 65.95 64.00 65.55 0.7M
2021-11-15 64.40 64.45 63.05 64.20 0.2M
2021-11-12 63.20 64.80 63.20 64.20 0.5M
2021-11-11 62.40 63.20 62.05 63.20 0.3M
2021-11-10 61.50 62.65 61.35 62.20 0.3M
2021-11-09 61.00 61.65 60.85 61.25 0.2M
2021-11-08 61.00 61.80 60.85 61.15 0.3M
2021-11-05 60.05 61.25 60.05 61.00 0.2M
2021-11-04 60.35 60.55 60.00 60.40 0.3M
2021-11-03 61.20 61.20 59.70 60.35 0.6M
2021-11-02 61.20 61.20 60.00 60.20 0.2M
2021-11-01 60.30 61.95 60.30 61.05 0.7M
2021-10-29 60.05 60.10 59.10 59.85 0.4M
2021-10-28 60.00 60.20 59.00 59.70 0.5M
2021-10-27 61.70 61.70 60.20 60.60 0.3M
2021-10-26 61.25 61.30 60.60 61.00 0.2M
2021-10-25 61.40 61.80 60.50 60.95 0.3M
2021-10-22 59.80 61.75 59.80 60.60 0.5M
2021-10-21 59.80 60.30 59.50 59.75 0.2M
2021-10-20 60.90 60.90 59.40 59.70 0.3M
2021-10-19 59.40 60.35 59.00 60.20 0.7M
2021-10-18 60.40 60.50 59.00 59.40 0.5M
2021-10-15 58.70 60.00 58.00 59.80 0.7M
2021-10-12 59.50 59.70 58.75 59.25 0.4M
2021-10-11 59.40 59.60 58.30 58.65 0.4M
2021-10-08 59.20 59.50 58.05 59.30 0.5M
2021-10-07 59.05 61.30 58.60 58.75 0.4M
2021-10-06 60.65 60.75 59.05 59.05 0.5M
2021-10-05 59.45 61.65 59.00 60.55 0.7M
2021-10-04 56.40 59.00 56.30 58.45 0.4M
2021-09-30 60.00 60.00 56.35 56.90 1.0M
2021-09-29 60.00 60.00 58.55 59.05 0.4M
2021-09-28 59.00 60.35 59.00 60.10 0.6M
2021-09-27 60.65 61.30 59.80 60.00 0.5M
2021-09-24 60.30 60.90 59.00 60.00 0.9M
2021-09-23 61.80 61.80 56.75 60.90 1.8M
2021-09-21 66.00 66.00 63.80 64.80 0.9M
2021-09-20 70.00 71.80 66.20 66.25 1.4M
2021-09-17 72.60 72.90 70.60 72.00 0.7M
2021-09-16 76.75 76.80 72.50 72.60 1.1M
2021-09-15 76.00 78.95 76.00 77.05 0.7M
2021-09-14 76.30 76.80 75.95 75.95 0.3M
2021-09-13 75.35 76.50 75.00 76.30 0.3M
2021-09-10 75.00 75.45 74.50 75.30 0.2M
2021-09-09 74.50 74.85 74.10 74.75 0.4M
2021-09-08 74.00 74.55 73.70 74.50 0.3M
2021-09-07 74.25 74.65 74.00 74.00 0.2M
2021-09-06 74.95 75.20 74.10 74.50 0.1M
2021-09-03 75.00 75.00 74.05 74.10 0.3M
2021-09-02 75.00 75.70 74.50 74.95 0.2M
2021-09-01 75.45 76.20 74.70 75.65 0.1M
2021-08-31 75.50 76.00 74.00 75.55 0.3M
2021-08-30 75.90 76.30 75.15 75.50 0.2M
2021-08-27 74.35 76.10 74.15 75.90 0.4M
2021-08-26 76.20 76.20 74.35 74.35 0.3M
2021-08-25 74.60 76.10 74.30 75.75 0.3M
2021-08-24 74.55 74.85 73.90 74.60 0.3M
2021-08-23 72.60 74.55 72.05 73.90 0.4M
2021-08-20 74.00 74.00 72.20 72.75 0.6M
2021-08-19 74.10 74.75 73.50 73.95 0.2M
2021-08-18 73.70 74.60 73.60 74.10 0.8M
2021-08-17 74.80 75.20 73.50 74.00 0.5M
2021-08-16 75.35 75.35 74.60 74.80 0.2M
2021-08-13 76.05 76.80 75.25 75.35 0.3M
2021-08-12 76.40 76.80 75.60 76.05 0.2M
2021-08-11 76.25 77.00 75.60 76.40 0.2M
2021-08-10 76.45 76.45 75.25 76.25 0.3M
2021-08-09 77.35 77.35 75.05 76.10 0.3M
2021-08-06 76.90 77.60 76.50 77.35 0.2M
2021-08-05 77.85 77.85 76.50 76.70 0.4M
2021-08-04 78.25 78.25 76.90 77.60 0.2M
2021-08-03 78.50 78.80 76.75 78.25 0.3M
2021-08-02 76.95 78.60 76.95 78.45 0.3M
2021-07-30 76.00 78.80 76.00 77.00 0.6M
2021-07-29 76.65 77.25 75.80 77.00 0.5M
2021-07-28 74.50 76.40 74.10 76.25 0.8M
2021-07-27 76.25 77.10 72.90 74.10 0.7M
2021-07-26 76.50 77.65 75.25 76.25 0.4M
2021-07-23 78.00 78.00 76.50 76.55 0.3M
2021-07-22 76.25 78.00 76.00 77.50 0.7M
2021-07-21 75.00 76.45 74.00 76.25 0.7M
2021-07-20 74.00 75.30 73.00 73.35 0.4M
2021-07-19 75.35 75.85 74.00 74.65 0.3M
2021-07-16 76.40 76.80 74.45 75.35 0.5M
2021-07-15 78.50 78.50 75.80 76.40 0.8M
2021-07-14 83.40 84.00 81.40 82.75 0.6M
2021-07-13 81.40 83.80 81.40 83.40 1.0M
2021-07-12 80.80 81.50 79.60 81.30 0.5M
2021-07-09 79.55 80.90 79.55 80.70 0.3M
2021-07-08 81.20 81.35 78.65 79.40 0.9M
2021-07-07 80.30 81.45 79.80 81.20 0.4M
2021-07-06 80.10 81.50 80.00 80.20 0.3M
2021-07-05 80.55 80.60 79.10 80.10 0.8M
2021-07-02 81.70 81.70 79.80 80.55 0.7M
2021-06-30 80.00 82.00 80.00 81.75 0.9M
2021-06-29 79.55 81.70 79.55 79.60 0.7M
2021-06-28 81.10 81.10 79.30 79.55 0.2M
2021-06-25 79.80 80.60 79.60 79.60 0.3M
2021-06-24 79.50 81.00 79.50 79.70 0.3M
2021-06-23 79.50 80.35 79.50 79.50 0.3M
2021-06-22 79.50 80.65 79.30 79.50 0.3M
2021-06-21 80.20 80.40 78.50 79.20 0.8M
2021-06-18 82.75 83.05 80.30 80.30 0.8M
2021-06-17 79.05 82.80 79.05 82.55 1.1M
2021-06-16 80.70 81.85 78.85 79.00 0.5M
2021-06-15 80.60 84.30 80.25 80.60 1.0M
2021-06-11 79.35 79.90 78.75 79.05 0.4M
2021-06-10 79.55 81.70 78.40 78.85 0.6M
2021-06-09 77.70 78.75 77.50 78.40 0.3M
2021-06-08 78.60 79.60 77.45 77.70 0.6M
2021-06-07 77.90 79.00 77.20 78.60 0.2M
2021-06-04 78.50 79.20 77.50 78.30 0.4M
2021-06-03 79.65 79.65 78.50 78.50 0.4M
2021-06-02 80.20 80.65 78.55 78.95 0.7M
2021-06-01 80.35 81.50 80.15 80.90 0.3M
2021-05-31 80.25 80.50 79.35 80.15 0.4M
2021-05-28 80.50 80.75 79.30 80.15 0.5M
2021-05-27 80.30 81.50 80.05 80.70 0.6M
2021-05-26 80.80 82.00 80.75 80.85 0.6M
2021-05-25 80.75 81.55 79.80 81.20 0.6M
2021-05-24 81.75 81.75 79.25 80.75 0.5M
2021-05-21 79.60 83.00 78.50 81.70 1.2M
2021-05-20 74.45 79.50 72.35 78.35 2.6M
2021-05-18 68.00 69.35 68.00 69.00 0.3M
2021-05-17 67.35 68.55 67.35 68.25 0.2M
2021-05-14 68.35 68.80 67.30 67.35 0.4M
2021-05-13 67.70 69.45 67.25 67.85 0.4M
2021-05-12 68.85 68.85 67.65 68.05 0.3M
2021-05-11 69.90 71.00 68.55 68.60 0.4M
2021-05-10 69.50 70.70 69.00 70.50 0.3M
2021-05-07 67.80 69.75 67.60 69.30 0.8M
2021-05-06 67.70 68.80 67.00 67.50 2.2M
2021-05-05 69.75 69.75 67.60 67.60 0.7M
2021-05-04 71.30 71.30 69.00 69.75 0.5M
2021-05-03 71.10 72.35 70.50 70.95 0.2M
2021-04-30 73.00 73.25 71.10 71.25 0.3M
2021-04-29 73.00 73.20 72.10 72.80 0.2M
2021-04-28 71.20 72.80 71.20 72.30 0.2M
2021-04-27 72.45 72.50 71.00 71.10 0.4M
2021-04-26 71.20 73.50 71.20 72.75 0.4M
2021-04-23 72.10 72.10 70.70 71.20 0.6M
2021-04-22 71.45 72.50 70.00 71.85 0.6M
2021-04-21 72.45 72.65 70.50 71.00 0.4M
2021-04-20 72.50 73.00 72.35 72.65 0.1M
2021-04-19 72.20 73.25 72.20 73.00 0.4M
2021-04-16 71.40 72.35 71.40 72.00 0.3M
2021-04-15 72.00 72.15 70.85 71.05 0.6M
2021-04-14 71.20 72.85 71.20 72.00 0.3M
2021-04-13 72.75 73.70 70.90 71.25 0.4M
2021-04-12 72.20 74.00 72.20 72.65 0.3M
2021-04-09 71.70 72.60 71.35 72.10 0.2M
2021-04-08 70.35 72.80 70.35 72.00 0.4M
2021-04-07 70.80 70.95 69.80 70.60 0.2M
2021-04-01 71.00 71.00 69.50 70.80 0.2M
2021-03-31 70.55 70.55 69.55 70.00 0.4M
2021-03-30 69.65 70.85 69.65 70.85 0.2M
2021-03-29 70.00 71.00 69.00 69.70 0.5M
2021-03-26 68.35 70.70 68.35 70.00 0.5M
2021-03-25 67.95 68.95 67.45 68.15 0.4M
2021-03-24 68.80 69.05 68.00 68.20 0.6M
2021-03-23 70.00 70.20 68.10 68.10 0.5M
2021-03-22 71.20 71.20 70.00 70.00 0.3M
2021-03-19 71.00 71.90 70.65 71.50 3.0M
2021-03-18 71.25 71.50 70.25 70.85 1.0M
2021-03-17 68.00 70.80 67.50 70.60 1.2M
2021-03-16 69.30 69.65 67.60 67.85 1.0M
2021-03-15 70.95 71.85 68.80 69.25 0.7M
2021-03-12 72.90 72.90 70.45 70.80 1.5M
2021-03-11 71.10 72.90 70.95 72.30 0.7M
2021-03-10 70.25 71.40 69.45 70.80 0.9M
2021-03-09 69.70 70.00 68.00 69.40 0.4M
2021-03-08 69.80 71.90 68.85 69.70 0.7M
2021-03-05 66.00 69.30 64.60 69.00 1.5M
2021-03-04 65.30 66.80 64.40 66.00 0.7M
2021-03-03 64.70 65.40 64.50 64.85 0.2M
2021-03-02 64.20 64.80 63.40 64.10 0.3M
2021-03-01 64.80 64.90 63.95 64.10 0.4M
2021-02-26 63.10 65.05 62.00 65.05 1.2M
2021-02-25 62.90 65.65 62.90 64.95 0.4M
2021-02-24 64.45 64.45 62.40 62.70 1.0M
2021-02-23 65.05 65.40 63.20 63.85 0.5M
2021-02-22 66.65 67.45 65.40 65.40 0.4M
2021-02-19 65.85 67.20 65.85 66.70 0.3M
2021-02-18 65.70 66.80 64.70 66.05 0.6M
2021-02-17 66.00 66.30 65.60 65.85 0.5M
2021-02-16 66.20 66.50 65.35 66.15 0.5M
2021-02-11 65.40 65.95 65.25 65.95 0.2M
2021-02-10 65.10 65.80 65.10 65.75 0.3M
2021-02-09 66.95 67.15 65.10 65.40 0.4M
2021-02-08 67.00 68.80 66.35 67.05 0.6M
2021-02-05 65.55 67.45 65.30 66.40 0.4M
2021-02-04 65.00 65.60 63.25 65.05 0.5M
2021-02-03 67.40 67.40 64.80 65.50 0.4M
2021-02-02 65.75 67.55 64.65 67.40 1.0M
2021-02-01 62.20 66.00 62.15 64.90 1.0M
2021-01-29 63.00 64.35 62.10 62.10 0.5M
2021-01-28 63.50 64.50 62.95 63.10 0.6M
2021-01-27 62.50 64.35 61.50 64.25 1.4M
2021-01-26 61.80 63.35 61.60 62.50 0.8M
2021-01-25 60.80 61.75 60.80 61.60 0.5M
2021-01-22 61.65 61.80 60.65 61.00 0.2M
2021-01-21 61.90 61.90 59.95 61.55 0.9M
2021-01-20 61.35 62.30 61.20 61.60 0.3M
2021-01-19 62.15 62.25 60.85 61.25 0.4M
2021-01-18 61.80 62.30 61.15 62.25 0.2M
2021-01-15 61.60 61.85 60.20 61.00 0.6M
2021-01-14 64.35 64.35 60.85 61.60 0.4M
2021-01-13 63.75 64.45 63.10 63.25 0.3M
2021-01-12 63.85 64.10 62.50 62.70 0.2M
2021-01-11 62.40 65.00 62.40 63.85 0.6M
2021-01-08 60.90 62.45 60.90 62.20 0.4M
2021-01-07 60.50 62.10 60.50 61.60 0.4M
2021-01-06 61.60 61.60 60.15 60.90 0.2M
2021-01-05 60.40 62.20 60.40 61.55 0.3M
2021-01-04 60.55 61.50 60.15 61.20 0.2M