微盟集团

2013
🏛️ 香港 →
2.62
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 7.50 7.92 7.32 7.89 25.9M
2021-12-30 6.94 7.24 6.79 7.11 21.2M
2021-12-29 7.40 7.40 6.80 6.80 31.8M
2021-12-28 7.51 7.55 7.22 7.40 17.6M
2021-12-24 7.47 7.60 7.40 7.51 7.3M
2021-12-23 7.79 7.80 7.43 7.49 14.1M
2021-12-22 7.80 8.05 7.63 7.75 11.3M
2021-12-21 7.43 7.70 7.30 7.67 17.9M
2021-12-20 7.60 7.79 7.33 7.41 21.3M
2021-12-17 8.05 8.05 7.57 7.69 23.7M
2021-12-16 7.92 8.20 7.81 8.17 10.8M
2021-12-15 8.09 8.23 7.84 7.92 13.7M
2021-12-14 8.35 8.37 7.90 8.04 32.4M
2021-12-13 9.10 9.13 8.52 8.56 17.5M
2021-12-10 8.80 9.03 8.77 8.95 22.0M
2021-12-09 8.75 9.04 8.62 8.91 22.5M
2021-12-08 8.43 8.66 8.23 8.62 23.4M
2021-12-07 8.05 8.37 7.85 8.36 38.1M
2021-12-06 8.21 8.21 7.66 7.76 51.5M
2021-12-03 8.50 8.78 8.38 8.47 25.2M
2021-12-02 8.80 8.83 8.43 8.53 46.9M
2021-12-01 9.33 9.36 8.88 8.92 35.3M
2021-11-30 9.55 9.66 9.32 9.46 31.5M
2021-11-29 9.78 10.14 9.40 9.51 24.4M
2021-11-26 10.00 10.16 9.78 9.93 15.7M
2021-11-25 10.12 10.26 9.92 10.12 10.7M
2021-11-24 10.00 10.20 9.73 10.06 16.8M
2021-11-23 10.02 10.14 9.99 10.00 15.7M
2021-11-22 10.52 10.58 10.04 10.18 18.3M
2021-11-19 10.60 10.70 10.22 10.52 18.0M
2021-11-18 10.96 11.04 10.70 10.76 12.5M
2021-11-17 11.22 11.24 10.90 11.14 16.1M
2021-11-16 10.68 11.28 10.64 11.20 30.9M
2021-11-15 10.58 10.84 10.54 10.62 22.5M
2021-11-12 10.50 10.70 10.20 10.48 23.3M
2021-11-11 10.08 10.52 10.08 10.38 15.4M
2021-11-10 9.98 10.36 9.83 10.32 20.9M
2021-11-09 9.71 9.97 9.70 9.89 18.2M
2021-11-08 10.10 10.10 9.58 9.71 45.3M
2021-11-05 10.20 10.54 10.02 10.16 25.1M
2021-11-04 10.52 10.54 10.04 10.28 34.9M
2021-11-03 11.94 12.08 10.00 10.38 101.1M
2021-11-02 12.18 12.54 11.88 11.94 20.9M
2021-11-01 12.08 12.08 11.58 11.88 14.8M
2021-10-29 12.34 12.50 11.98 12.06 15.2M
2021-10-28 12.38 12.70 12.20 12.30 9.0M
2021-10-27 12.60 12.64 12.08 12.38 17.6M
2021-10-26 13.12 13.26 12.72 12.78 14.6M
2021-10-25 13.14 13.40 12.82 13.06 16.3M
2021-10-22 12.94 13.50 12.92 13.14 26.4M
2021-10-21 13.10 13.12 12.52 12.78 20.4M
2021-10-20 13.00 13.30 12.80 12.92 37.7M
2021-10-19 12.26 12.88 12.18 12.86 35.0M
2021-10-18 12.28 12.48 11.88 12.20 21.6M
2021-10-15 12.32 12.40 11.96 12.18 23.4M
2021-10-12 12.00 12.40 11.82 12.08 20.0M
2021-10-11 11.74 12.36 11.74 12.30 30.1M
2021-10-08 11.88 11.96 11.40 11.58 21.7M
2021-10-07 11.16 11.84 11.10 11.80 23.5M
2021-10-06 11.30 11.32 10.84 10.92 8.8M
2021-10-05 11.28 11.36 10.74 11.14 14.8M
2021-10-04 11.70 11.70 11.08 11.28 11.7M
2021-09-30 10.98 11.28 10.70 11.28 9.6M
2021-09-29 11.34 11.34 10.80 11.10 28.6M
2021-09-28 11.58 11.82 11.32 11.58 14.1M
2021-09-27 11.40 11.84 11.28 11.38 12.8M
2021-09-24 11.54 11.98 11.40 11.50 12.6M
2021-09-23 11.60 11.98 11.50 11.72 16.1M
2021-09-21 11.30 11.86 11.08 11.38 16.9M
2021-09-20 12.02 12.02 11.40 11.74 15.3M
2021-09-17 11.34 12.32 11.22 12.16 59.2M
2021-09-16 11.34 11.58 11.10 11.30 19.4M
2021-09-15 11.68 11.68 11.08 11.38 26.6M
2021-09-14 12.26 12.26 11.76 11.90 15.7M
2021-09-13 12.70 12.70 11.78 12.16 40.6M
2021-09-10 12.40 12.84 12.40 12.76 22.4M
2021-09-09 12.58 12.76 12.14 12.38 32.0M
2021-09-08 13.14 13.14 12.62 12.98 45.8M
2021-09-07 12.48 13.04 12.36 13.00 55.3M
2021-09-06 12.06 12.36 11.78 12.36 30.8M
2021-09-03 12.20 12.36 11.84 12.04 24.3M
2021-09-02 12.66 12.86 11.84 12.14 56.2M
2021-09-01 11.36 12.64 11.30 12.36 95.8M
2021-08-31 10.88 11.38 10.40 11.36 47.8M
2021-08-30 10.98 11.20 10.68 10.90 21.7M
2021-08-27 10.56 11.02 10.40 10.82 33.9M
2021-08-26 10.70 10.90 10.36 10.54 24.4M
2021-08-25 11.00 11.28 10.42 10.70 46.6M
2021-08-24 10.28 10.78 10.06 10.76 55.7M
2021-08-23 10.02 10.30 9.84 10.00 35.4M
2021-08-20 10.00 10.24 9.45 9.74 48.9M
2021-08-19 9.64 10.16 9.60 9.73 40.0M
2021-08-18 10.32 10.48 9.62 9.64 40.3M
2021-08-17 10.00 10.70 9.80 10.32 58.4M
2021-08-16 10.18 10.18 9.76 9.96 25.1M
2021-08-13 10.54 10.54 9.96 10.20 44.4M
2021-08-12 10.80 10.80 10.30 10.62 30.2M
2021-08-11 10.80 11.32 10.70 10.82 50.5M
2021-08-10 10.00 10.92 9.97 10.80 58.0M
2021-08-09 9.69 10.06 9.46 9.83 16.7M
2021-08-06 10.02 10.22 9.80 9.87 18.5M
2021-08-05 10.24 10.38 9.90 9.98 23.0M
2021-08-04 10.20 10.62 9.88 10.24 39.1M
2021-08-03 10.30 10.44 9.72 10.20 29.3M
2021-08-02 10.60 10.62 10.02 10.24 31.3M
2021-07-30 10.10 10.50 9.90 10.50 46.1M
2021-07-29 10.08 10.74 9.88 10.56 112.4M
2021-07-28 8.84 9.49 8.37 9.35 88.0M
2021-07-27 9.45 9.87 8.20 8.50 133.1M
2021-07-26 10.30 10.30 9.60 9.67 104.1M
2021-07-23 11.66 11.80 10.64 10.86 94.4M
2021-07-22 10.46 11.56 10.32 11.54 221.3M
2021-07-21 11.04 11.24 9.75 9.82 159.4M
2021-07-20 11.70 12.12 10.18 10.94 146.1M
2021-07-19 12.50 12.94 11.66 11.96 82.7M
2021-07-16 13.48 13.78 12.52 12.74 76.8M
2021-07-15 13.72 13.74 13.16 13.34 63.0M
2021-07-14 14.70 14.70 13.54 13.72 68.2M
2021-07-13 14.94 15.02 14.12 14.62 43.2M
2021-07-12 15.08 15.28 14.76 14.94 22.4M
2021-07-09 14.24 14.90 13.76 14.76 44.5M
2021-07-08 15.18 15.18 14.14 14.24 45.6M
2021-07-07 15.08 15.16 14.50 14.90 45.8M
2021-07-06 15.28 15.60 14.72 15.38 36.5M
2021-07-05 15.80 15.90 15.04 15.30 38.5M
2021-07-02 17.02 17.06 15.78 15.90 70.6M
2021-06-30 17.66 17.84 17.00 17.12 29.5M
2021-06-29 17.98 18.40 17.54 17.66 18.1M
2021-06-28 18.02 18.50 17.70 17.86 15.7M
2021-06-25 17.50 18.20 17.22 18.02 35.6M
2021-06-24 17.36 17.68 16.96 17.24 16.2M
2021-06-23 17.10 17.40 16.60 17.36 28.7M
2021-06-22 18.40 18.40 17.02 17.12 29.6M
2021-06-21 17.84 18.44 17.52 18.26 24.1M
2021-06-18 17.20 18.18 17.04 18.18 40.9M
2021-06-17 16.46 17.16 16.24 16.86 18.7M
2021-06-16 17.70 17.80 16.52 16.68 31.7M
2021-06-15 17.68 18.18 17.60 17.76 24.7M
2021-06-11 17.66 18.00 17.28 17.42 16.4M
2021-06-10 17.26 17.98 17.20 17.56 25.3M
2021-06-09 17.04 17.20 16.70 17.20 13.8M
2021-06-08 16.94 17.34 16.68 16.92 20.8M
2021-06-07 17.44 17.58 16.46 16.94 24.5M
2021-06-04 17.50 18.08 17.12 17.12 27.9M
2021-06-03 17.80 18.38 17.60 17.70 26.8M
2021-06-02 18.78 18.78 17.52 17.70 35.3M
2021-06-01 18.08 18.50 17.82 18.48 42.2M
2021-05-31 17.36 17.86 17.14 17.78 25.2M
2021-05-28 18.16 18.38 17.02 17.20 27.9M
2021-05-27 17.30 18.00 17.12 18.00 39.9M
2021-05-26 17.06 17.68 16.82 17.42 53.3M
2021-05-25 16.06 16.98 15.44 16.90 101.3M
2021-05-24 16.52 16.80 15.76 16.06 19.2M
2021-05-21 16.36 16.56 16.12 16.50 19.7M
2021-05-20 16.32 16.66 16.10 16.24 20.6M
2021-05-18 16.60 16.80 16.00 16.28 18.8M
2021-05-17 15.84 16.40 15.64 16.28 25.2M
2021-05-14 15.80 15.84 15.14 15.54 23.7M
2021-05-13 14.50 15.78 14.34 15.54 45.2M
2021-05-12 14.40 15.56 14.40 14.96 71.7M
2021-05-11 14.08 14.08 13.14 13.80 77.9M
2021-05-10 15.06 15.40 14.56 14.84 42.4M
2021-05-07 16.08 16.22 14.90 15.14 45.7M
2021-05-06 16.46 16.68 15.80 16.06 28.5M
2021-05-05 16.68 16.80 16.20 16.38 19.0M
2021-05-04 17.08 17.18 16.50 16.90 13.9M
2021-05-03 17.02 17.12 16.72 17.04 10.2M
2021-04-30 17.96 18.00 17.08 17.16 20.2M
2021-04-29 18.24 18.68 17.92 18.06 15.9M
2021-04-28 18.20 18.50 17.82 18.04 13.4M
2021-04-27 17.94 18.16 17.72 18.14 13.9M
2021-04-26 18.00 18.68 17.58 17.94 31.1M
2021-04-23 17.96 18.40 17.76 17.96 22.8M
2021-04-22 17.78 18.20 17.60 17.98 21.4M
2021-04-21 17.42 18.08 17.30 17.46 13.7M
2021-04-20 17.60 18.38 17.40 17.96 29.2M
2021-04-19 16.86 17.80 16.62 17.60 23.7M
2021-04-16 16.50 17.14 16.08 16.88 23.9M
2021-04-15 16.50 16.56 16.16 16.40 14.7M
2021-04-14 16.60 16.86 16.32 16.44 26.8M
2021-04-13 16.80 17.16 16.22 16.26 48.2M
2021-04-12 17.90 17.90 16.64 16.82 49.2M
2021-04-09 18.54 18.60 17.82 18.02 20.0M
2021-04-08 18.16 18.82 18.08 18.30 19.2M
2021-04-07 18.94 19.08 18.00 18.30 37.3M
2021-04-01 17.76 18.94 17.58 18.94 68.9M
2021-03-31 17.10 17.76 16.88 17.38 43.9M
2021-03-30 16.94 17.14 16.38 16.92 34.4M
2021-03-29 17.30 17.72 16.60 16.76 46.4M
2021-03-26 17.36 18.02 16.60 17.80 64.9M
2021-03-25 16.02 17.50 15.50 17.38 68.7M
2021-03-24 16.88 17.24 16.34 16.56 55.6M
2021-03-23 16.80 17.30 16.40 17.08 58.1M
2021-03-22 16.76 17.20 16.00 16.60 74.6M
2021-03-19 17.62 18.00 16.38 17.10 121.5M
2021-03-18 20.25 20.45 18.00 18.14 240.3M
2021-03-17 20.65 22.15 20.00 22.10 50.8M
2021-03-16 20.25 20.80 19.94 20.55 33.6M
2021-03-15 21.20 21.50 19.24 19.70 42.3M
2021-03-12 21.70 22.60 20.15 20.35 68.3M
2021-03-11 18.52 21.15 18.50 21.05 67.9M
2021-03-10 19.20 19.38 18.14 18.52 73.6M
2021-03-09 16.78 18.68 15.80 17.52 108.0M
2021-03-08 20.65 20.75 16.58 16.94 96.4M
2021-03-05 19.02 20.40 17.82 19.68 70.8M
2021-03-04 22.70 22.70 20.20 20.45 67.1M
2021-03-03 24.00 24.00 22.20 23.45 43.2M
2021-03-02 25.20 25.50 23.45 24.30 34.7M
2021-03-01 23.50 24.50 22.20 24.40 99.5M
2021-02-26 23.00 24.10 22.00 22.55 155.4M
2021-02-25 25.80 26.30 24.00 25.20 54.3M
2021-02-24 27.00 28.00 23.10 24.75 82.2M
2021-02-23 26.05 27.90 24.90 27.10 51.5M
2021-02-22 30.30 30.80 26.80 26.90 59.7M
2021-02-19 29.65 30.10 28.25 29.80 44.2M
2021-02-18 32.65 33.50 29.80 30.30 58.1M
2021-02-17 29.95 33.10 29.40 33.00 37.6M
2021-02-16 30.30 30.80 28.55 29.90 31.3M
2021-02-11 26.70 29.60 26.30 29.45 31.8M
2021-02-10 26.80 27.55 25.80 26.65 33.5M
2021-02-09 24.05 26.45 23.90 26.20 44.8M
2021-02-08 24.45 24.50 23.40 23.80 21.1M
2021-02-05 24.00 24.95 23.60 23.95 22.2M
2021-02-04 24.80 25.00 23.00 23.90 35.7M
2021-02-03 25.40 25.50 24.30 24.95 28.2M
2021-02-02 24.30 25.40 23.75 25.00 47.6M
2021-02-01 22.45 23.85 22.05 23.50 38.4M
2021-01-29 22.50 23.30 21.70 22.35 44.3M
2021-01-28 22.40 24.35 21.55 21.80 85.8M
2021-01-27 23.95 24.35 22.25 23.65 72.9M
2021-01-26 26.80 26.80 23.45 24.70 91.2M
2021-01-25 26.80 27.30 25.50 26.60 56.6M
2021-01-22 24.60 27.00 24.45 26.00 60.2M
2021-01-21 25.65 26.00 23.80 24.60 79.2M
2021-01-20 23.10 26.20 23.10 25.65 103.4M
2021-01-19 20.80 23.75 20.80 22.20 82.5M
2021-01-18 20.70 20.90 19.88 20.70 49.7M
2021-01-15 19.74 20.50 18.70 20.45 52.8M
2021-01-14 18.44 19.96 18.24 19.64 56.5M
2021-01-13 18.44 18.74 17.46 18.22 39.5M
2021-01-12 17.88 19.00 17.52 18.42 40.6M
2021-01-11 18.16 19.38 17.90 18.08 61.2M
2021-01-08 17.32 18.48 17.32 18.10 45.7M
2021-01-07 17.20 17.36 16.42 17.04 51.3M
2021-01-06 16.18 17.60 16.12 17.32 80.0M
2021-01-05 15.26 15.74 14.78 15.66 60.0M
2021-01-04 13.94 15.48 13.88 15.26 84.8M