微盟集团

2013
🏛️ 香港 →
2.71
最后更新: 2025-09-29
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
2022-12-30 6.48 6.83 6.48 6.66 58.1M
2022-12-29 6.28 6.46 6.24 6.34 28.8M
2022-12-28 5.89 6.48 5.89 6.39 97.2M
2022-12-23 5.65 5.93 5.60 5.80 34.5M
2022-12-22 5.68 5.86 5.68 5.77 44.1M
2022-12-21 5.45 5.58 5.41 5.58 23.3M
2022-12-20 5.47 5.64 5.32 5.39 32.3M
2022-12-19 5.46 5.95 5.45 5.55 49.0M
2022-12-16 5.30 5.54 5.24 5.43 27.2M
2022-12-15 5.83 5.85 5.38 5.40 58.6M
2022-12-14 5.80 5.97 5.70 5.81 43.4M
2022-12-13 5.61 5.98 5.46 5.69 67.6M
2022-12-12 5.77 5.91 5.48 5.54 57.8M
2022-12-09 5.85 6.09 5.56 5.85 200.2M
2022-12-08 5.40 5.80 5.37 5.77 75.9M
2022-12-07 5.64 5.95 5.23 5.25 113.5M
2022-12-06 5.60 5.93 5.50 5.62 77.5M
2022-12-05 5.16 5.86 5.11 5.84 164.6M
2022-12-02 4.91 5.16 4.84 4.95 68.5M
2022-12-01 4.68 5.10 4.65 4.87 145.9M
2022-11-30 4.31 4.43 4.17 4.36 46.3M
2022-11-29 4.06 4.33 3.99 4.31 61.2M
2022-11-28 3.88 4.03 3.81 3.97 41.8M
2022-11-25 4.27 4.27 3.98 4.06 45.1M
2022-11-24 4.39 4.43 4.17 4.27 35.5M
2022-11-23 4.36 4.42 4.07 4.23 59.1M
2022-11-22 4.64 4.71 4.25 4.31 81.4M
2022-11-21 4.64 4.71 4.48 4.60 43.3M
2022-11-18 5.21 5.37 4.70 4.75 86.3M
2022-11-17 4.95 5.21 4.60 5.07 115.0M
2022-11-16 5.12 5.34 4.75 5.13 120.7M
2022-11-15 4.59 5.09 4.51 5.07 115.3M
2022-11-14 4.62 4.75 4.28 4.58 140.2M
2022-11-11 4.40 4.64 4.12 4.41 141.4M
2022-11-10 4.27 4.29 3.86 3.90 89.8M
2022-11-09 4.37 4.62 4.22 4.38 87.4M
2022-11-08 4.64 4.74 4.16 4.31 112.8M
2022-11-07 4.01 4.74 3.95 4.53 155.1M
2022-11-04 3.55 4.13 3.55 3.99 169.0M
2022-11-03 3.14 3.78 3.08 3.48 163.5M
2022-11-02 2.99 3.18 2.93 3.16 42.1M
2022-11-01 2.82 3.06 2.75 2.99 94.4M
2022-10-31 2.65 2.96 2.61 2.75 83.9M
2022-10-28 3.22 3.22 2.66 2.69 117.2M
2022-10-27 3.22 3.54 3.15 3.22 105.2M
2022-10-26 2.53 3.27 2.51 3.07 103.0M
2022-10-25 2.29 2.59 2.21 2.55 49.9M
2022-10-24 2.51 2.51 2.25 2.26 32.7M
2022-10-21 2.44 2.54 2.42 2.49 13.5M
2022-10-20 2.60 2.61 2.45 2.45 27.3M
2022-10-19 2.74 2.75 2.62 2.62 12.1M
2022-10-18 2.65 2.76 2.55 2.75 21.3M
2022-10-17 2.38 2.63 2.38 2.56 13.0M
2022-10-14 2.47 2.53 2.35 2.42 40.2M
2022-10-13 2.54 2.62 2.37 2.37 15.9M
2022-10-12 2.67 2.67 2.43 2.56 23.6M
2022-10-11 2.75 2.75 2.65 2.67 15.6M
2022-10-10 2.84 2.84 2.69 2.75 12.7M
2022-10-07 2.93 2.93 2.81 2.85 5.7M
2022-10-06 3.06 3.07 2.95 2.97 7.6M
2022-10-05 2.93 3.09 2.93 3.05 15.3M
2022-10-03 2.78 2.98 2.76 2.81 11.2M
2022-09-30 2.72 2.81 2.65 2.78 13.2M
2022-09-29 2.95 2.98 2.61 2.67 16.1M
2022-09-28 3.01 3.02 2.87 2.89 9.4M
2022-09-27 2.92 3.10 2.89 3.06 10.5M
2022-09-26 2.93 3.07 2.89 2.94 11.4M
2022-09-23 2.90 3.00 2.87 2.93 11.7M
2022-09-22 2.90 2.94 2.84 2.91 12.3M
2022-09-21 3.01 3.02 2.90 2.93 11.8M
2022-09-20 3.07 3.11 3.02 3.02 14.4M
2022-09-19 3.45 3.45 2.99 3.02 33.0M
2022-09-16 3.48 3.57 3.41 3.45 10.6M
2022-09-15 3.40 3.55 3.38 3.48 9.3M
2022-09-14 3.36 3.43 3.33 3.40 13.1M
2022-09-13 3.49 3.53 3.45 3.46 8.2M
2022-09-09 3.35 3.52 3.35 3.49 13.1M
2022-09-08 3.33 3.48 3.30 3.35 12.0M
2022-09-07 3.38 3.38 3.27 3.30 13.1M
2022-09-06 3.46 3.46 3.35 3.42 5.3M
2022-09-05 3.46 3.46 3.33 3.37 10.4M
2022-09-02 3.54 3.63 3.45 3.46 10.2M
2022-09-01 3.59 3.67 3.54 3.54 9.6M
2022-08-31 3.52 3.72 3.50 3.66 13.1M
2022-08-30 3.70 3.71 3.50 3.62 7.7M
2022-08-29 3.57 3.68 3.52 3.65 11.0M
2022-08-26 3.65 3.69 3.57 3.66 16.0M
2022-08-25 3.40 3.59 3.38 3.57 11.3M
2022-08-24 3.48 3.48 3.35 3.39 14.1M
2022-08-23 3.48 3.54 3.41 3.48 13.0M
2022-08-22 3.53 3.54 3.38 3.48 18.2M
2022-08-19 3.46 3.66 3.46 3.54 22.7M
2022-08-18 3.52 3.58 3.46 3.47 21.3M
2022-08-17 3.60 3.63 3.41 3.52 38.5M
2022-08-16 4.23 4.23 3.58 3.60 86.1M
2022-08-15 4.16 4.40 4.16 4.26 17.8M
2022-08-12 4.16 4.20 4.07 4.19 10.2M
2022-08-11 3.98 4.18 3.97 4.18 19.3M
2022-08-10 4.04 4.06 3.87 3.91 14.9M
2022-08-09 4.06 4.13 4.02 4.06 6.8M
2022-08-08 4.19 4.19 4.02 4.06 11.3M
2022-08-05 4.22 4.25 4.15 4.19 11.7M
2022-08-04 4.06 4.23 4.06 4.14 18.2M
2022-08-03 3.95 4.10 3.95 3.98 12.2M
2022-08-02 4.10 4.10 3.81 3.92 22.3M
2022-08-01 4.05 4.21 3.90 4.14 18.6M
2022-07-29 4.25 4.28 4.07 4.10 17.8M
2022-07-28 4.26 4.34 4.21 4.25 10.1M
2022-07-27 4.28 4.29 4.16 4.18 12.1M
2022-07-26 4.28 4.35 4.25 4.30 13.1M
2022-07-25 4.46 4.49 4.17 4.28 20.1M
2022-07-22 4.55 4.65 4.50 4.53 13.9M
2022-07-21 4.47 4.60 4.47 4.49 8.2M
2022-07-20 4.58 4.66 4.45 4.50 13.2M
2022-07-19 4.38 4.55 4.36 4.49 9.8M
2022-07-18 4.28 4.49 4.22 4.45 17.1M
2022-07-15 4.54 4.55 4.26 4.28 21.8M
2022-07-14 4.53 4.66 4.50 4.58 11.7M
2022-07-13 4.55 4.74 4.49 4.53 16.0M
2022-07-12 4.61 4.68 4.53 4.57 12.3M
2022-07-11 4.92 4.92 4.61 4.67 23.7M
2022-07-08 5.08 5.13 4.93 4.93 17.3M
2022-07-07 5.10 5.10 4.88 4.98 19.9M
2022-07-06 5.14 5.29 4.94 5.12 21.4M
2022-07-05 5.23 5.33 5.06 5.13 29.9M
2022-07-04 5.41 5.42 5.15 5.17 29.8M
2022-06-30 5.66 5.66 5.31 5.36 33.7M
2022-06-29 5.73 5.82 5.45 5.60 26.2M
2022-06-28 5.87 5.87 5.57 5.77 40.0M
2022-06-27 6.00 6.16 5.71 5.87 55.4M
2022-06-24 5.53 5.98 5.53 5.88 65.6M
2022-06-23 5.33 5.54 5.30 5.50 18.9M
2022-06-22 5.54 5.70 5.32 5.33 35.2M
2022-06-21 5.45 5.57 5.32 5.51 25.9M
2022-06-20 5.31 5.52 5.18 5.44 26.1M
2022-06-17 5.09 5.55 5.09 5.31 39.8M
2022-06-16 5.58 5.65 5.11 5.16 47.4M
2022-06-15 5.32 5.57 5.31 5.40 37.1M
2022-06-14 5.10 5.33 4.92 5.18 38.2M
2022-06-13 5.23 5.60 5.17 5.21 62.8M
2022-06-10 5.02 5.63 4.97 5.49 75.4M
2022-06-09 5.38 5.42 5.06 5.15 44.4M
2022-06-08 4.94 5.31 4.91 5.28 65.3M
2022-06-07 4.76 5.03 4.70 4.79 33.4M
2022-06-06 4.69 4.82 4.54 4.76 26.0M
2022-06-02 4.61 4.70 4.56 4.62 18.4M
2022-06-01 4.71 4.83 4.61 4.78 42.0M
2022-05-31 4.41 4.85 4.31 4.71 181.5M
2022-05-30 4.15 4.40 4.12 4.40 31.3M
2022-05-27 4.30 4.30 4.02 4.08 30.8M
2022-05-26 4.21 4.21 4.01 4.06 19.8M
2022-05-25 4.09 4.23 4.04 4.16 21.4M
2022-05-24 4.42 4.42 4.11 4.20 19.3M
2022-05-23 4.42 4.45 4.30 4.42 13.6M
2022-05-20 4.44 4.44 4.32 4.40 18.5M
2022-05-19 4.26 4.33 4.16 4.29 20.0M
2022-05-18 4.42 4.53 4.34 4.49 28.2M
2022-05-17 4.16 4.41 4.12 4.40 37.0M
2022-05-16 4.03 4.23 3.98 4.07 28.5M
2022-05-13 4.03 4.05 3.75 3.95 43.5M
2022-05-12 3.98 4.11 3.86 3.90 26.2M
2022-05-11 3.97 4.27 3.90 4.07 31.5M
2022-05-10 4.05 4.06 3.88 3.97 43.0M
2022-05-06 4.40 4.45 4.24 4.30 25.4M
2022-05-05 4.83 4.87 4.55 4.58 27.6M
2022-05-04 4.77 4.78 4.61 4.67 11.4M
2022-05-03 4.70 4.87 4.55 4.78 19.7M
2022-04-29 4.36 4.90 4.31 4.80 43.4M
2022-04-28 4.40 4.40 4.17 4.36 17.3M
2022-04-27 4.00 4.31 4.00 4.24 21.5M
2022-04-26 4.16 4.38 4.10 4.15 26.2M
2022-04-25 4.28 4.36 4.02 4.04 26.1M
2022-04-22 4.25 4.48 4.23 4.45 30.5M
2022-04-21 4.78 4.79 4.32 4.49 38.2M
2022-04-20 4.84 4.98 4.76 4.82 18.0M
2022-04-19 4.88 4.95 4.68 4.81 20.4M
2022-04-14 5.20 5.20 4.94 4.99 23.8M
2022-04-13 4.93 5.12 4.85 5.02 23.3M
2022-04-12 4.78 5.09 4.68 4.93 36.5M
2022-04-11 5.08 5.08 4.65 4.68 33.1M
2022-04-08 5.05 5.10 4.83 5.10 18.9M
2022-04-07 5.28 5.44 4.99 5.02 36.6M
2022-04-06 5.20 5.55 5.10 5.32 44.1M
2022-04-04 5.23 5.42 5.18 5.37 27.7M
2022-04-01 5.00 5.12 4.85 5.11 22.5M
2022-03-31 5.49 5.50 5.11 5.16 31.6M
2022-03-30 5.50 5.58 5.04 5.35 75.1M
2022-03-29 4.59 5.48 4.59 5.45 126.5M
2022-03-28 4.81 4.81 4.32 4.45 82.6M
2022-03-25 5.21 5.44 4.70 4.81 80.3M
2022-03-24 5.18 5.90 5.16 5.25 100.2M
2022-03-23 4.66 5.49 4.66 5.28 124.1M
2022-03-22 4.28 4.59 4.25 4.55 35.4M
2022-03-21 4.75 4.86 4.26 4.31 60.7M
2022-03-18 4.49 4.50 4.05 4.47 72.0M
2022-03-17 4.37 4.66 4.16 4.54 115.8M
2022-03-16 3.14 3.80 3.00 3.80 119.7M
2022-03-15 3.08 3.40 2.82 2.87 111.9M
2022-03-14 3.76 3.76 3.25 3.33 46.3M
2022-03-11 3.85 4.00 3.52 3.91 52.1M
2022-03-10 4.13 4.18 3.92 4.00 38.3M
2022-03-09 4.06 4.20 3.80 3.95 32.4M
2022-03-08 4.26 4.33 3.98 4.01 36.0M
2022-03-07 4.55 4.55 4.25 4.26 34.8M
2022-03-04 4.60 4.68 4.50 4.66 103.4M
2022-03-03 5.02 5.09 4.70 4.75 37.9M
2022-03-02 5.08 5.25 4.96 5.03 32.1M
2022-03-01 5.08 5.21 5.00 5.19 30.6M
2022-02-28 5.17 5.20 4.96 5.12 28.2M
2022-02-25 5.14 5.26 5.01 5.18 39.0M
2022-02-24 5.15 5.25 4.90 4.96 48.5M
2022-02-23 5.26 5.42 5.05 5.39 35.9M
2022-02-22 5.60 5.60 5.13 5.26 50.9M
2022-02-21 6.21 6.21 5.70 5.71 42.8M
2022-02-18 6.39 6.58 6.28 6.33 13.7M
2022-02-17 6.33 6.55 6.32 6.50 9.4M
2022-02-16 6.55 6.60 6.23 6.44 20.9M
2022-02-15 6.28 6.46 6.23 6.40 9.4M
2022-02-14 6.50 6.50 6.26 6.29 12.0M
2022-02-11 6.52 6.79 6.41 6.56 22.1M
2022-02-10 6.31 6.64 6.31 6.64 38.9M
2022-02-09 6.20 6.28 6.12 6.19 15.6M
2022-02-08 6.25 6.25 5.94 6.08 17.8M
2022-02-07 6.21 6.35 6.07 6.25 20.4M
2022-02-04 5.92 6.24 5.85 6.20 17.6M
2022-01-31 5.79 5.90 5.61 5.80 14.9M
2022-01-28 6.01 6.03 5.70 5.73 33.0M
2022-01-27 6.40 6.45 5.99 6.06 38.7M
2022-01-26 6.53 6.63 6.42 6.61 20.6M
2022-01-25 6.91 7.00 6.45 6.51 50.8M
2022-01-24 7.07 7.16 6.96 7.05 17.0M
2022-01-21 7.11 7.36 6.98 7.22 33.3M
2022-01-20 6.83 7.33 6.79 7.24 55.3M
2022-01-19 6.93 6.93 6.70 6.82 39.5M
2022-01-18 6.87 7.22 6.87 6.98 17.0M
2022-01-17 7.34 7.34 6.82 6.87 40.8M
2022-01-14 7.48 7.48 7.23 7.35 24.4M
2022-01-13 8.11 8.20 7.65 7.73 26.1M
2022-01-12 7.60 8.04 7.56 8.03 42.6M
2022-01-11 7.44 7.59 7.20 7.50 19.9M
2022-01-10 7.12 7.59 6.96 7.53 33.9M
2022-01-07 7.05 7.20 6.90 7.12 21.1M
2022-01-06 6.88 6.93 6.63 6.91 26.4M
2022-01-05 7.05 7.08 6.83 6.87 29.4M
2022-01-04 7.66 7.68 7.18 7.24 25.1M
2022-01-03 7.79 7.88 7.50 7.66 14.6M