中国旺旺

0151
🏛️ 香港 →
5.35
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 7.18 7.24 7.15 7.16 2.6M
2021-12-30 7.10 7.35 7.10 7.18 5.6M
2021-12-29 7.06 7.15 7.05 7.10 1.9M
2021-12-28 7.06 7.17 7.02 7.07 2.4M
2021-12-24 6.98 7.10 6.95 7.08 0.6M
2021-12-23 7.08 7.18 7.00 7.05 4.6M
2021-12-22 7.09 7.10 6.98 7.08 6.6M
2021-12-21 6.96 7.10 6.93 7.02 5.6M
2021-12-20 6.88 7.03 6.83 7.03 6.3M
2021-12-17 6.78 6.90 6.75 6.88 12.7M
2021-12-16 7.00 7.00 6.82 6.88 14.1M
2021-12-15 7.00 7.09 6.95 7.02 11.1M
2021-12-14 6.88 7.00 6.85 7.00 6.5M
2021-12-13 6.88 6.88 6.76 6.83 9.1M
2021-12-10 6.93 6.94 6.79 6.94 4.9M
2021-12-09 6.70 6.97 6.67 6.97 12.1M
2021-12-08 6.90 6.90 6.69 6.70 14.9M
2021-12-07 6.80 6.90 6.74 6.90 12.3M
2021-12-06 6.71 6.79 6.64 6.74 11.0M
2021-12-03 6.70 6.78 6.63 6.78 14.4M
2021-12-02 6.59 6.68 6.57 6.68 11.0M
2021-12-01 6.52 6.62 6.45 6.57 9.9M
2021-11-30 6.50 6.70 6.50 6.59 33.0M
2021-11-29 6.42 6.50 6.31 6.50 9.6M
2021-11-26 6.38 6.42 6.30 6.42 5.9M
2021-11-25 6.33 6.40 6.30 6.39 3.8M
2021-11-24 6.11 6.34 6.02 6.33 7.4M
2021-11-23 6.12 6.25 6.11 6.23 8.4M
2021-11-22 6.13 6.19 6.00 6.15 7.7M
2021-11-19 6.19 6.24 6.09 6.13 6.7M
2021-11-18 6.23 6.27 6.14 6.24 8.2M
2021-11-17 6.38 6.38 6.21 6.23 8.5M
2021-11-16 6.27 6.39 6.27 6.38 9.3M
2021-11-15 6.20 6.33 6.17 6.31 10.4M
2021-11-12 6.18 6.22 6.13 6.17 6.4M
2021-11-11 6.20 6.21 6.15 6.16 3.8M
2021-11-10 6.18 6.20 6.10 6.20 4.6M
2021-11-09 6.38 6.38 6.11 6.16 8.7M
2021-11-08 6.26 6.37 6.26 6.33 6.9M
2021-11-05 6.19 6.34 6.19 6.26 9.7M
2021-11-04 6.25 6.26 6.10 6.23 8.4M
2021-11-03 6.14 6.24 6.05 6.24 14.4M
2021-11-02 6.09 6.15 6.00 6.10 6.7M
2021-11-01 6.03 6.09 5.97 6.03 4.8M
2021-10-29 5.95 6.06 5.95 6.03 10.1M
2021-10-28 5.94 5.97 5.91 5.95 7.2M
2021-10-27 5.92 6.18 5.90 5.94 14.2M
2021-10-26 5.84 5.91 5.83 5.90 8.0M
2021-10-25 5.78 5.87 5.78 5.85 4.0M
2021-10-22 5.77 5.86 5.77 5.84 3.4M
2021-10-21 5.75 5.81 5.71 5.80 18.3M
2021-10-20 5.80 5.82 5.69 5.75 11.8M
2021-10-19 5.72 5.86 5.72 5.80 7.8M
2021-10-18 5.70 5.71 5.68 5.70 6.1M
2021-10-15 5.77 5.77 5.44 5.70 10.3M
2021-10-12 5.80 5.81 5.71 5.77 10.6M
2021-10-11 5.79 5.85 5.76 5.80 2.9M
2021-10-08 5.77 5.83 5.75 5.82 4.8M
2021-10-07 5.77 5.87 5.77 5.77 3.1M
2021-10-06 5.90 5.90 5.75 5.79 3.3M
2021-10-05 5.72 5.86 5.70 5.84 5.5M
2021-10-04 5.90 5.90 5.71 5.75 6.1M
2021-09-30 5.82 5.89 5.79 5.89 14.2M
2021-09-29 5.65 5.80 5.65 5.79 11.8M
2021-09-28 5.69 5.69 5.64 5.65 8.1M
2021-09-27 5.60 5.70 5.57 5.68 6.0M
2021-09-24 5.55 5.65 5.55 5.60 10.1M
2021-09-23 5.60 5.62 5.52 5.60 7.3M
2021-09-21 5.56 5.61 5.53 5.60 4.4M
2021-09-20 5.53 5.56 5.44 5.56 7.1M
2021-09-17 5.44 5.53 5.41 5.53 12.5M
2021-09-16 5.43 5.43 5.40 5.42 7.5M
2021-09-15 5.36 5.44 5.36 5.43 6.2M
2021-09-14 5.38 5.42 5.31 5.42 6.9M
2021-09-13 5.35 5.40 5.23 5.36 8.9M
2021-09-10 5.38 5.42 5.35 5.39 14.7M
2021-09-09 5.37 5.40 5.32 5.40 9.5M
2021-09-08 5.35 5.38 5.34 5.37 5.6M
2021-09-07 5.36 5.40 5.30 5.34 8.6M
2021-09-06 5.37 5.38 5.32 5.34 5.1M
2021-09-03 5.37 5.40 5.30 5.35 6.4M
2021-09-02 5.35 5.42 5.32 5.34 11.9M
2021-09-01 5.31 5.38 5.22 5.33 11.1M
2021-08-31 5.30 5.30 5.19 5.29 20.5M
2021-08-30 5.28 5.30 5.14 5.28 8.4M
2021-08-27 5.27 5.29 5.22 5.26 14.3M
2021-08-26 5.25 5.28 5.21 5.25 7.1M
2021-08-25 5.26 5.28 5.21 5.28 8.4M
2021-08-24 5.21 5.23 5.13 5.23 5.8M
2021-08-23 5.12 5.20 5.11 5.18 8.7M
2021-08-20 5.22 5.22 5.06 5.17 8.9M
2021-08-19 5.17 5.19 5.10 5.17 8.0M
2021-08-18 5.31 5.31 5.22 5.24 5.9M
2021-08-17 5.36 5.36 5.25 5.32 3.8M
2021-08-16 5.31 5.35 5.24 5.34 5.8M
2021-08-13 5.26 5.35 5.26 5.31 5.3M
2021-08-12 5.35 5.35 5.25 5.29 7.6M
2021-08-11 5.37 5.37 5.26 5.33 17.2M
2021-08-10 5.26 5.37 5.25 5.37 3.7M
2021-08-09 5.20 5.28 5.18 5.26 4.4M
2021-08-06 5.23 5.26 5.17 5.20 6.3M
2021-08-05 5.28 5.33 5.22 5.26 6.3M
2021-08-04 5.28 5.28 5.22 5.26 8.0M
2021-08-03 5.36 5.36 5.25 5.30 5.8M
2021-08-02 5.28 5.34 5.23 5.34 6.2M
2021-07-30 5.29 5.35 5.22 5.24 8.6M
2021-07-29 5.31 5.38 5.26 5.32 8.0M
2021-07-28 5.26 5.32 5.09 5.31 10.8M
2021-07-27 5.40 5.47 5.21 5.26 14.5M
2021-07-26 5.42 5.42 5.32 5.36 11.3M
2021-07-23 5.40 5.52 5.40 5.42 3.1M
2021-07-22 5.38 5.45 5.34 5.44 11.8M
2021-07-21 5.46 5.49 5.36 5.39 5.7M
2021-07-20 5.38 5.47 5.38 5.44 12.1M
2021-07-19 5.48 5.50 5.41 5.42 5.1M
2021-07-16 5.48 5.51 5.42 5.48 4.5M
2021-07-15 5.50 5.54 5.45 5.48 6.6M
2021-07-14 5.47 5.52 5.44 5.47 9.7M
2021-07-13 5.36 5.44 5.27 5.43 10.2M
2021-07-12 5.39 5.43 5.35 5.36 4.2M
2021-07-09 5.41 5.43 5.37 5.39 6.3M
2021-07-08 5.45 5.47 5.36 5.42 14.8M
2021-07-07 5.40 5.44 5.33 5.43 11.2M
2021-07-06 5.49 5.53 5.39 5.40 6.0M
2021-07-05 5.55 5.60 5.48 5.49 4.9M
2021-07-02 5.46 5.60 5.46 5.55 10.0M
2021-06-30 5.49 5.58 5.45 5.50 14.4M
2021-06-29 5.55 5.56 5.50 5.53 9.3M
2021-06-28 5.52 5.59 5.52 5.57 5.1M
2021-06-25 5.42 5.60 5.42 5.60 12.6M
2021-06-24 5.69 5.70 5.45 5.45 17.9M
2021-06-23 5.74 5.76 5.64 5.69 14.0M
2021-06-22 5.90 5.94 5.61 5.74 18.7M
2021-06-21 5.83 5.94 5.80 5.94 4.5M
2021-06-18 5.84 5.89 5.80 5.89 9.3M
2021-06-17 5.85 5.90 5.80 5.86 6.6M
2021-06-16 5.92 5.92 5.83 5.83 8.4M
2021-06-15 5.93 5.95 5.83 5.91 6.1M
2021-06-11 5.88 5.95 5.85 5.92 5.8M
2021-06-10 5.89 5.89 5.83 5.88 4.6M
2021-06-09 5.84 5.93 5.84 5.85 7.0M
2021-06-08 5.89 5.93 5.83 5.89 4.7M
2021-06-07 5.89 5.93 5.84 5.87 4.9M
2021-06-04 5.98 6.03 5.83 5.88 6.7M
2021-06-03 5.94 5.99 5.92 5.99 6.8M
2021-06-02 5.76 5.94 5.76 5.94 11.3M
2021-06-01 5.72 5.81 5.72 5.80 7.8M
2021-05-31 5.76 5.78 5.70 5.77 7.7M
2021-05-28 5.76 5.80 5.72 5.76 8.6M
2021-05-27 5.66 5.76 5.59 5.76 18.9M
2021-05-26 5.73 5.75 5.63 5.64 13.1M
2021-05-25 5.75 5.77 5.71 5.75 3.4M
2021-05-24 5.76 5.78 5.74 5.75 2.7M
2021-05-21 5.77 5.82 5.75 5.76 6.7M
2021-05-20 5.80 5.80 5.64 5.76 7.8M
2021-05-18 5.73 5.83 5.73 5.82 5.2M
2021-05-17 5.77 5.83 5.76 5.78 3.7M
2021-05-14 5.71 5.80 5.70 5.77 4.3M
2021-05-13 5.73 5.81 5.70 5.71 7.8M
2021-05-12 5.78 5.84 5.75 5.81 5.9M
2021-05-11 5.72 5.79 5.68 5.78 7.5M
2021-05-10 5.84 5.85 5.74 5.80 6.8M
2021-05-07 5.77 5.81 5.72 5.80 8.0M
2021-05-06 5.61 5.73 5.61 5.73 13.2M
2021-05-05 5.60 5.70 5.60 5.63 5.8M
2021-05-04 5.61 5.66 5.58 5.63 5.8M
2021-05-03 5.61 5.66 5.58 5.63 4.3M
2021-04-30 5.74 5.74 5.62 5.63 11.3M
2021-04-29 5.63 5.74 5.62 5.74 6.7M
2021-04-28 5.63 5.65 5.57 5.63 9.3M
2021-04-27 5.67 5.67 5.57 5.63 10.2M
2021-04-26 5.76 5.76 5.62 5.67 17.3M
2021-04-23 5.75 5.81 5.71 5.76 15.1M
2021-04-22 5.77 5.80 5.70 5.74 10.8M
2021-04-21 5.90 5.90 5.75 5.78 8.8M
2021-04-20 5.90 5.94 5.86 5.90 6.8M
2021-04-19 5.90 5.96 5.84 5.89 4.8M
2021-04-16 5.83 5.90 5.75 5.89 8.1M
2021-04-15 5.73 5.81 5.71 5.80 9.3M
2021-04-14 5.72 5.78 5.68 5.78 5.7M
2021-04-13 5.81 5.85 5.71 5.72 17.1M
2021-04-12 5.86 5.87 5.79 5.84 5.7M
2021-04-09 5.83 5.90 5.81 5.89 9.9M
2021-04-08 5.92 5.95 5.82 5.84 11.8M
2021-04-07 5.89 5.92 5.80 5.92 10.6M
2021-04-01 5.84 5.97 5.80 5.85 9.8M
2021-03-31 5.91 5.94 5.80 5.83 17.2M
2021-03-30 5.80 5.99 5.80 5.96 16.8M
2021-03-29 5.74 5.88 5.71 5.86 7.2M
2021-03-26 5.76 5.76 5.65 5.74 17.6M
2021-03-25 5.91 5.91 5.67 5.76 14.2M
2021-03-24 5.70 5.91 5.68 5.91 12.9M
2021-03-23 5.91 5.93 5.64 5.79 29.1M
2021-03-22 6.16 6.16 5.96 5.99 9.5M
2021-03-19 5.98 6.20 5.98 6.19 22.6M
2021-03-18 6.07 6.15 6.02 6.06 11.3M
2021-03-17 6.10 6.10 5.96 6.00 14.5M
2021-03-16 6.03 6.08 5.99 6.04 10.9M
2021-03-15 5.89 6.01 5.86 6.00 6.0M
2021-03-12 6.03 6.04 5.87 5.90 11.4M
2021-03-11 5.92 6.03 5.91 5.99 11.3M
2021-03-10 5.88 5.96 5.81 5.96 15.0M
2021-03-09 5.80 5.99 5.74 5.98 16.1M
2021-03-08 5.85 5.87 5.72 5.81 13.7M
2021-03-05 5.65 5.88 5.65 5.85 24.8M
2021-03-04 5.65 5.84 5.64 5.81 28.1M
2021-03-03 5.69 5.73 5.64 5.73 11.5M
2021-03-02 5.61 5.69 5.59 5.64 9.6M
2021-03-01 5.62 5.73 5.59 5.61 15.2M
2021-02-26 5.70 5.75 5.58 5.60 32.0M
2021-02-25 5.79 5.81 5.71 5.76 18.1M
2021-02-24 5.85 5.85 5.68 5.79 27.7M
2021-02-23 5.84 5.93 5.76 5.82 14.5M
2021-02-22 6.02 6.03 5.88 5.88 18.0M
2021-02-19 5.89 6.04 5.87 6.04 25.4M
2021-02-18 5.90 5.96 5.83 5.89 16.9M
2021-02-17 5.77 5.88 5.77 5.82 10.9M
2021-02-16 5.80 5.90 5.76 5.86 11.4M
2021-02-11 5.68 5.80 5.65 5.77 10.2M
2021-02-10 5.63 5.65 5.58 5.65 12.4M
2021-02-09 5.56 5.60 5.55 5.59 12.5M
2021-02-08 5.57 5.63 5.52 5.58 19.0M
2021-02-05 5.63 5.63 5.52 5.57 15.0M
2021-02-04 5.54 5.71 5.54 5.60 14.8M
2021-02-03 5.55 5.64 5.51 5.57 19.8M
2021-02-02 5.67 5.69 5.51 5.55 26.8M
2021-02-01 5.65 5.76 5.55 5.64 18.6M
2021-01-29 6.02 6.07 5.56 5.58 34.8M
2021-01-28 5.59 6.25 5.57 5.94 95.9M
2021-01-27 5.47 5.67 5.47 5.59 29.6M
2021-01-26 5.36 5.50 5.36 5.47 17.8M
2021-01-25 5.38 5.43 5.30 5.41 19.9M
2021-01-22 5.41 5.43 5.36 5.40 17.2M
2021-01-21 5.49 5.50 5.41 5.41 25.4M
2021-01-20 5.54 5.60 5.46 5.49 29.8M
2021-01-19 5.48 5.54 5.47 5.47 13.4M
2021-01-18 5.48 5.51 5.35 5.48 19.7M
2021-01-15 5.69 5.70 5.45 5.48 22.2M
2021-01-14 5.68 5.69 5.57 5.65 15.8M
2021-01-13 5.80 5.81 5.63 5.67 9.8M
2021-01-12 5.87 5.87 5.76 5.76 12.3M
2021-01-11 5.68 5.79 5.64 5.77 11.4M
2021-01-08 5.58 5.71 5.57 5.67 11.6M
2021-01-07 5.76 5.78 5.57 5.59 14.2M
2021-01-06 6.00 6.00 5.75 5.78 11.5M
2021-01-05 5.71 5.95 5.70 5.95 20.9M
2021-01-04 5.61 5.66 5.55 5.63 8.8M