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
2024-12-31 4.57 4.63 4.54 4.56 4.4M
2024-12-30 4.56 4.60 4.52 4.55 4.1M
2024-12-27 4.51 4.61 4.47 4.56 5.9M
2024-12-24 4.47 4.54 4.45 4.51 2.1M
2024-12-23 4.53 4.59 4.46 4.49 20.3M
2024-12-20 4.38 4.57 4.37 4.51 13.4M
2024-12-19 4.40 4.43 4.34 4.38 6.8M
2024-12-18 4.39 4.46 4.39 4.44 3.4M
2024-12-17 4.44 4.46 4.39 4.41 4.9M
2024-12-16 4.48 4.51 4.40 4.44 3.6M
2024-12-13 4.52 4.57 4.45 4.48 5.0M
2024-12-12 4.60 4.70 4.52 4.61 11.9M
2024-12-11 4.49 4.59 4.49 4.55 5.0M
2024-12-10 4.77 4.78 4.49 4.50 6.6M
2024-12-09 4.40 4.53 4.40 4.51 6.5M
2024-12-06 4.40 4.45 4.36 4.41 4.1M
2024-12-05 4.53 4.53 4.39 4.40 5.8M
2024-12-04 4.48 4.55 4.47 4.50 5.8M
2024-12-03 4.38 4.49 4.38 4.44 7.8M
2024-12-02 4.40 4.47 4.36 4.41 4.4M
2024-11-29 4.39 4.42 4.34 4.38 5.3M
2024-11-28 4.44 4.51 4.40 4.40 3.1M
2024-11-27 4.46 4.47 4.39 4.46 5.4M
2024-11-26 4.57 4.59 4.36 4.48 11.2M
2024-11-25 4.59 4.65 4.52 4.57 19.6M
2024-11-22 4.87 4.87 4.54 4.55 7.5M
2024-11-21 4.84 4.88 4.82 4.85 4.2M
2024-11-20 4.77 4.87 4.73 4.82 3.8M
2024-11-19 4.70 4.79 4.70 4.76 3.4M
2024-11-18 4.59 4.73 4.57 4.69 3.4M
2024-11-15 4.61 4.65 4.50 4.57 8.1M
2024-11-14 4.88 4.88 4.60 4.60 12.5M
2024-11-13 4.89 4.95 4.82 4.94 6.0M
2024-11-12 5.07 5.07 4.83 4.89 4.3M
2024-11-11 5.01 5.05 4.92 5.00 2.2M
2024-11-08 5.18 5.18 5.00 5.05 1.8M
2024-11-07 5.04 5.15 5.03 5.08 5.2M
2024-11-06 5.05 5.09 4.97 5.08 3.6M
2024-11-05 4.94 5.05 4.89 5.05 3.7M
2024-11-04 4.94 4.99 4.88 4.96 2.9M
2024-11-01 4.84 4.92 4.81 4.92 7.0M
2024-10-31 5.05 5.05 4.83 4.84 9.0M
2024-10-30 5.07 5.07 4.95 5.02 5.4M
2024-10-29 5.09 5.09 4.95 5.04 2.7M
2024-10-28 5.03 5.11 5.03 5.10 3.4M
2024-10-25 5.00 5.07 4.99 5.03 4.9M
2024-10-24 4.99 5.02 4.94 5.00 2.8M
2024-10-23 5.03 5.10 5.01 5.09 2.6M
2024-10-22 5.16 5.16 4.96 5.03 4.4M
2024-10-21 5.03 5.17 5.03 5.09 3.5M
2024-10-18 5.01 5.15 4.98 5.06 7.5M
2024-10-17 4.93 5.09 4.92 5.01 4.0M
2024-10-16 4.97 5.00 4.91 4.93 3.6M
2024-10-15 5.23 5.29 4.92 4.98 16.4M
2024-10-14 5.53 5.53 5.15 5.32 10.5M
2024-10-10 5.27 5.55 5.23 5.55 12.3M
2024-10-09 5.35 5.35 5.11 5.20 9.1M
2024-10-08 5.48 5.68 5.23 5.23 11.0M
2024-10-07 5.29 5.46 5.29 5.45 4.8M
2024-10-04 5.67 5.67 5.14 5.29 14.0M
2024-10-03 5.60 5.77 5.46 5.67 8.8M
2024-10-02 5.39 5.55 5.32 5.50 6.5M
2024-09-30 5.24 5.40 5.16 5.34 14.9M
2024-09-27 5.15 5.29 5.10 5.22 5.7M
2024-09-26 4.81 5.14 4.80 5.12 13.8M
2024-09-25 4.94 4.94 4.72 4.81 5.6M
2024-09-24 4.85 4.93 4.81 4.89 5.9M
2024-09-23 4.80 4.84 4.77 4.81 4.2M
2024-09-20 4.78 4.83 4.70 4.77 11.8M
2024-09-19 4.67 4.74 4.59 4.73 3.9M
2024-09-17 4.63 4.75 4.61 4.66 2.6M
2024-09-16 4.67 4.71 4.60 4.70 1.4M
2024-09-13 4.60 4.66 4.59 4.63 1.8M
2024-09-12 5.02 5.02 4.54 4.62 3.2M
2024-09-11 4.70 4.84 4.65 4.65 9.9M
2024-09-10 4.65 4.77 4.65 4.70 4.5M
2024-09-09 4.50 4.68 4.49 4.67 7.6M
2024-09-05 4.54 4.60 4.49 4.54 3.0M
2024-09-04 4.57 4.57 4.44 4.53 2.0M
2024-09-03 4.45 4.53 4.41 4.49 3.1M
2024-09-02 4.51 4.59 4.43 4.48 7.0M
2024-08-30 4.45 4.60 4.40 4.51 14.2M
2024-08-29 4.48 4.57 4.38 4.40 5.7M
2024-08-28 4.77 4.77 4.62 4.73 3.4M
2024-08-27 4.80 4.83 4.75 4.79 2.2M
2024-08-26 4.79 4.79 4.72 4.77 2.2M
2024-08-23 4.75 4.80 4.73 4.79 4.1M
2024-08-22 4.89 4.89 4.75 4.75 4.4M
2024-08-21 4.72 4.82 4.72 4.80 5.1M
2024-08-20 4.80 4.82 4.76 4.82 5.8M
2024-08-19 4.94 4.95 4.80 4.86 3.1M
2024-08-16 4.91 4.99 4.87 4.94 2.8M
2024-08-15 4.84 4.98 4.82 4.93 5.9M
2024-08-14 4.88 4.92 4.82 4.89 3.2M
2024-08-13 4.84 4.93 4.84 4.89 3.5M
2024-08-12 4.84 4.89 4.82 4.84 2.8M
2024-08-09 4.86 4.87 4.79 4.87 3.2M
2024-08-08 4.71 4.88 4.69 4.80 8.4M
2024-08-07 4.70 4.71 4.55 4.71 6.0M
2024-08-06 4.58 4.58 4.45 4.51 4.9M
2024-08-05 4.61 4.61 4.45 4.51 4.9M
2024-08-02 4.74 4.74 4.57 4.61 4.7M
2024-08-01 4.60 4.84 4.60 4.74 4.7M
2024-07-31 4.50 4.71 4.50 4.69 6.7M
2024-07-30 4.49 4.55 4.46 4.50 4.2M
2024-07-29 4.62 4.62 4.49 4.49 5.1M
2024-07-26 4.69 4.69 4.54 4.62 5.8M
2024-07-25 4.60 4.62 4.56 4.59 2.5M
2024-07-24 4.68 4.71 4.55 4.60 3.5M
2024-07-23 4.75 4.78 4.68 4.68 5.7M
2024-07-22 4.71 4.74 4.65 4.71 4.9M
2024-07-19 4.66 4.71 4.60 4.68 5.1M
2024-07-18 4.66 4.72 4.63 4.66 7.0M
2024-07-17 4.67 4.75 4.59 4.63 6.7M
2024-07-16 4.80 4.80 4.69 4.75 2.2M
2024-07-15 4.79 4.79 4.68 4.75 2.2M
2024-07-12 4.69 4.79 4.66 4.77 2.2M
2024-07-11 4.78 4.79 4.74 4.78 2.7M
2024-07-10 4.62 4.72 4.62 4.71 2.3M
2024-07-09 4.68 4.76 4.68 4.70 2.9M
2024-07-08 4.67 4.74 4.60 4.73 2.7M
2024-07-05 4.70 4.76 4.66 4.68 2.4M
2024-07-04 4.62 4.72 4.58 4.70 8.5M
2024-07-03 4.70 4.70 4.58 4.61 7.6M
2024-07-02 4.78 4.84 4.62 4.65 8.6M
2024-06-28 4.80 4.81 4.65 4.72 9.7M
2024-06-27 4.93 4.93 4.73 4.80 8.3M
2024-06-26 4.41 4.90 4.40 4.90 21.1M
2024-06-25 4.20 4.42 4.12 4.41 13.5M
2024-06-24 4.15 4.18 4.12 4.18 7.3M
2024-06-21 4.25 4.25 4.13 4.14 12.3M
2024-06-20 4.37 4.38 4.23 4.26 5.5M
2024-06-19 4.37 4.42 4.32 4.39 4.0M
2024-06-18 4.42 4.45 4.38 4.40 2.5M
2024-06-17 4.30 4.43 4.22 4.40 5.2M
2024-06-14 4.33 4.36 4.23 4.25 8.8M
2024-06-13 4.42 4.42 4.31 4.34 5.0M
2024-06-12 4.48 4.48 4.38 4.38 7.2M
2024-06-11 4.70 4.70 4.46 4.47 6.7M
2024-06-07 4.69 4.73 4.68 4.72 1.7M
2024-06-06 4.80 4.85 4.66 4.69 2.8M
2024-06-05 4.68 4.78 4.68 4.77 6.7M
2024-06-04 4.79 4.80 4.65 4.68 6.3M
2024-06-03 4.71 4.81 4.67 4.78 25.0M
2024-05-31 4.71 4.74 4.63 4.71 46.0M
2024-05-30 4.63 4.69 4.59 4.67 10.5M
2024-05-29 4.76 4.77 4.61 4.64 11.1M
2024-05-28 4.70 4.78 4.70 4.76 10.0M
2024-05-27 4.58 4.71 4.57 4.69 13.9M
2024-05-24 4.63 4.63 4.45 4.56 22.8M
2024-05-23 4.51 4.63 4.49 4.63 15.8M
2024-05-22 4.61 4.61 4.50 4.51 7.0M
2024-05-21 4.75 4.75 4.60 4.61 4.9M
2024-05-20 4.70 4.81 4.69 4.75 13.2M
2024-05-17 4.68 4.70 4.63 4.70 13.2M
2024-05-16 4.73 4.88 4.58 4.68 17.2M
2024-05-14 4.71 4.77 4.66 4.75 6.5M
2024-05-13 4.59 4.71 4.59 4.71 5.3M
2024-05-10 4.48 4.61 4.48 4.59 6.4M
2024-05-09 4.54 4.56 4.43 4.46 3.8M
2024-05-08 4.58 4.60 4.52 4.52 4.3M
2024-05-07 4.58 4.59 4.53 4.58 17.2M
2024-05-06 4.50 4.57 4.48 4.57 4.6M
2024-05-03 4.47 4.54 4.47 4.52 3.2M
2024-05-02 4.47 4.50 4.41 4.47 7.7M
2024-04-30 4.50 4.56 4.45 4.47 8.1M
2024-04-29 4.56 4.56 4.48 4.51 4.0M
2024-04-26 4.55 4.55 4.46 4.52 5.4M
2024-04-25 4.50 4.55 4.49 4.51 3.8M
2024-04-24 4.48 4.53 4.42 4.48 9.4M
2024-04-23 4.48 4.54 4.46 4.48 5.9M
2024-04-22 4.46 4.57 4.41 4.43 2.9M
2024-04-19 4.36 4.44 4.34 4.42 7.2M
2024-04-18 4.42 4.46 4.34 4.36 8.8M
2024-04-17 4.40 4.45 4.37 4.41 8.2M
2024-04-16 4.40 4.46 4.35 4.39 8.5M
2024-04-15 4.45 4.49 4.40 4.41 5.3M
2024-04-12 4.57 4.57 4.46 4.48 6.7M
2024-04-11 4.59 4.59 4.50 4.57 3.1M
2024-04-10 4.60 4.65 4.56 4.61 3.7M
2024-04-09 4.63 4.67 4.59 4.63 2.5M
2024-04-08 4.70 4.70 4.58 4.61 2.5M
2024-04-05 4.59 4.72 4.59 4.70 3.3M
2024-04-03 4.61 4.63 4.53 4.60 4.3M
2024-04-02 4.55 4.68 4.55 4.60 5.1M
2024-03-28 4.59 4.68 4.58 4.62 5.1M
2024-03-27 4.61 4.70 4.60 4.70 4.4M
2024-03-26 4.66 4.67 4.58 4.63 5.7M
2024-03-25 4.55 4.65 4.53 4.65 3.9M
2024-03-22 4.61 4.63 4.57 4.63 4.0M
2024-03-21 4.55 4.66 4.53 4.61 5.5M
2024-03-20 4.59 4.61 4.53 4.59 4.1M
2024-03-19 4.60 4.70 4.56 4.58 7.1M
2024-03-18 4.60 4.62 4.56 4.60 3.1M
2024-03-15 4.55 4.60 4.50 4.59 7.5M
2024-03-14 4.45 4.55 4.45 4.55 2.9M
2024-03-13 4.53 4.53 4.45 4.50 4.8M
2024-03-12 4.44 4.58 4.36 4.53 5.8M
2024-03-11 4.42 4.45 4.35 4.44 3.4M
2024-03-08 4.25 4.42 4.25 4.42 8.5M
2024-03-07 4.22 4.26 4.16 4.25 3.4M
2024-03-06 4.17 4.23 4.14 4.22 3.1M
2024-03-05 4.22 4.22 4.14 4.17 2.2M
2024-03-04 4.26 4.26 4.17 4.22 2.9M
2024-03-01 4.32 4.32 4.22 4.26 4.6M
2024-02-29 4.26 4.32 4.18 4.32 12.5M
2024-02-28 4.35 4.35 4.26 4.27 1.9M
2024-02-27 4.40 4.40 4.32 4.35 2.7M
2024-02-26 4.35 4.39 4.32 4.38 5.1M
2024-02-23 4.42 4.42 4.31 4.35 3.9M
2024-02-22 4.46 4.46 4.38 4.43 4.3M
2024-02-21 4.45 4.45 4.38 4.44 3.3M
2024-02-20 4.45 4.45 4.36 4.45 3.9M
2024-02-19 4.48 4.49 4.38 4.39 1.9M
2024-02-16 4.45 4.50 4.39 4.47 2.2M
2024-02-15 4.38 4.43 4.33 4.39 1.5M
2024-02-14 4.30 4.40 4.27 4.38 2.4M
2024-02-09 4.40 4.40 4.26 4.33 1.2M
2024-02-08 4.40 4.40 4.31 4.33 1.5M
2024-02-07 4.36 4.43 4.33 4.37 3.9M
2024-02-06 4.33 4.35 4.30 4.30 3.4M
2024-02-05 4.34 4.34 4.18 4.30 4.4M
2024-02-02 4.33 4.36 4.29 4.34 3.4M
2024-02-01 4.29 4.32 4.15 4.30 7.8M
2024-01-31 4.31 4.36 4.24 4.31 6.2M
2024-01-30 4.32 4.37 4.32 4.35 3.4M
2024-01-29 4.31 4.39 4.29 4.36 3.8M
2024-01-26 4.39 4.40 4.29 4.33 5.5M
2024-01-25 4.32 4.44 4.32 4.41 6.0M
2024-01-24 4.39 4.42 4.29 4.37 10.4M
2024-01-23 4.18 4.36 4.18 4.35 4.3M
2024-01-22 4.31 4.33 4.16 4.30 6.2M
2024-01-19 4.40 4.41 4.28 4.31 3.0M
2024-01-18 4.42 4.43 4.33 4.40 2.4M
2024-01-17 4.51 4.51 4.35 4.38 8.5M
2024-01-16 4.65 4.65 4.52 4.53 4.5M
2024-01-15 4.67 4.67 4.63 4.64 1.4M
2024-01-12 4.62 4.64 4.58 4.62 2.4M
2024-01-11 4.66 4.66 4.58 4.61 5.8M
2024-01-10 4.74 4.85 4.63 4.70 5.1M
2024-01-09 4.68 4.72 4.65 4.68 4.6M
2024-01-08 4.75 4.75 4.62 4.66 1.8M
2024-01-05 4.67 4.73 4.66 4.73 2.1M
2024-01-04 4.71 4.72 4.66 4.71 2.6M
2024-01-03 4.63 4.74 4.63 4.71 1.7M
2024-01-02 4.70 4.72 4.62 4.72 1.5M