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
2023-12-29 2.89 2.93 2.83 2.88 15.0M
2023-12-28 2.77 2.90 2.75 2.87 16.3M
2023-12-27 2.74 2.79 2.69 2.75 9.3M
2023-12-22 2.89 2.89 2.60 2.69 31.9M
2023-12-21 2.77 2.87 2.71 2.85 7.5M
2023-12-20 2.90 2.91 2.78 2.82 11.9M
2023-12-19 2.90 2.94 2.79 2.84 17.5M
2023-12-18 2.97 3.02 2.91 2.94 9.4M
2023-12-15 2.90 3.04 2.90 2.99 18.5M
2023-12-14 2.82 2.96 2.82 2.87 18.4M
2023-12-13 3.10 3.11 2.65 2.77 53.5M
2023-12-12 3.09 3.13 3.07 3.11 9.1M
2023-12-11 3.09 3.13 2.97 3.09 12.5M
2023-12-08 3.13 3.19 3.10 3.13 21.4M
2023-12-07 3.14 3.14 3.08 3.13 7.3M
2023-12-06 3.14 3.24 3.08 3.14 11.3M
2023-12-05 3.21 3.21 3.05 3.11 20.9M
2023-12-04 3.32 3.35 3.18 3.21 11.2M
2023-12-01 3.32 3.38 3.29 3.32 11.3M
2023-11-30 3.33 3.39 3.28 3.35 9.4M
2023-11-29 3.43 3.44 3.31 3.33 15.3M
2023-11-28 3.53 3.54 3.38 3.44 11.8M
2023-11-27 3.60 3.60 3.52 3.53 10.3M
2023-11-24 3.69 3.69 3.58 3.59 8.1M
2023-11-23 3.64 3.72 3.56 3.72 9.8M
2023-11-22 3.64 3.68 3.56 3.60 10.3M
2023-11-21 3.68 3.75 3.64 3.66 16.9M
2023-11-20 3.52 3.68 3.44 3.63 20.6M
2023-11-17 3.60 3.61 3.47 3.51 17.4M
2023-11-16 3.80 3.82 3.64 3.68 9.9M
2023-11-15 3.73 3.82 3.66 3.72 21.6M
2023-11-14 3.70 3.70 3.52 3.59 12.1M
2023-11-13 3.51 3.66 3.47 3.65 11.5M
2023-11-10 3.58 3.60 3.47 3.49 13.6M
2023-11-09 3.71 3.75 3.60 3.61 18.2M
2023-11-08 3.64 3.87 3.63 3.73 32.0M
2023-11-07 3.63 3.72 3.60 3.64 16.6M
2023-11-06 3.45 3.73 3.45 3.71 47.7M
2023-11-03 3.06 3.38 3.06 3.38 34.8M
2023-11-02 3.08 3.15 3.01 3.03 10.4M
2023-11-01 3.12 3.16 3.05 3.07 7.6M
2023-10-31 3.16 3.17 3.08 3.14 5.6M
2023-10-30 3.08 3.19 3.07 3.18 11.2M
2023-10-27 3.07 3.13 3.01 3.08 20.1M
2023-10-26 3.23 3.24 3.03 3.06 19.6M
2023-10-25 3.29 3.34 3.19 3.23 8.7M
2023-10-24 3.20 3.20 3.11 3.20 6.2M
2023-10-20 3.25 3.27 3.17 3.20 7.7M
2023-10-19 3.24 3.28 3.21 3.25 5.0M
2023-10-18 3.34 3.34 3.26 3.28 8.4M
2023-10-17 3.39 3.40 3.32 3.34 6.4M
2023-10-16 3.39 3.41 3.31 3.34 10.1M
2023-10-13 3.48 3.49 3.38 3.40 11.8M
2023-10-12 3.51 3.60 3.51 3.57 13.3M
2023-10-11 3.45 3.52 3.42 3.47 14.2M
2023-10-10 3.30 3.46 3.30 3.38 11.1M
2023-10-09 3.28 3.37 3.25 3.30 4.7M
2023-10-06 3.23 3.31 3.23 3.29 3.9M
2023-10-05 3.18 3.28 3.18 3.23 3.3M
2023-10-04 3.30 3.30 3.16 3.18 5.6M
2023-10-03 3.36 3.37 3.24 3.30 5.9M
2023-09-29 3.31 3.44 3.31 3.39 4.6M
2023-09-28 3.40 3.41 3.23 3.27 10.9M
2023-09-27 3.38 3.43 3.35 3.37 10.7M
2023-09-26 3.45 3.45 3.35 3.37 8.8M
2023-09-25 3.55 3.56 3.43 3.44 6.1M
2023-09-22 3.40 3.55 3.34 3.53 14.7M
2023-09-21 3.60 3.60 3.36 3.42 24.0M
2023-09-20 3.65 3.65 3.56 3.60 10.4M
2023-09-19 3.66 3.68 3.58 3.64 14.4M
2023-09-18 3.73 3.74 3.65 3.66 12.5M
2023-09-15 3.80 3.81 3.68 3.73 15.7M
2023-09-14 3.77 3.82 3.73 3.74 8.9M
2023-09-13 3.87 3.88 3.75 3.77 17.8M
2023-09-12 3.93 3.95 3.82 3.86 8.7M
2023-09-11 3.88 3.96 3.80 3.93 15.0M
2023-09-07 4.05 4.05 3.88 3.88 16.7M
2023-09-06 4.16 4.16 3.90 4.04 37.9M
2023-09-05 4.21 4.25 4.14 4.16 15.2M
2023-09-04 4.15 4.23 4.10 4.20 24.1M
2023-08-31 4.20 4.21 4.06 4.10 19.1M
2023-08-30 4.21 4.25 4.11 4.13 37.7M
2023-08-29 4.04 4.18 4.03 4.15 33.3M
2023-08-28 4.09 4.20 3.99 4.04 33.3M
2023-08-25 3.98 4.03 3.89 3.90 15.2M
2023-08-24 3.90 4.08 3.90 4.05 25.8M
2023-08-23 3.91 3.96 3.79 3.88 19.2M
2023-08-22 3.90 4.02 3.80 3.94 27.3M
2023-08-21 4.05 4.08 3.81 3.83 23.7M
2023-08-18 4.10 4.22 4.04 4.09 44.5M
2023-08-17 3.96 4.16 3.88 4.14 36.6M
2023-08-16 3.96 4.14 3.95 3.99 74.0M
2023-08-15 3.90 3.92 3.75 3.83 10.1M
2023-08-14 3.75 3.90 3.70 3.88 13.0M
2023-08-11 3.93 3.93 3.76 3.82 15.7M
2023-08-10 3.89 3.95 3.85 3.93 8.6M
2023-08-09 3.85 3.93 3.81 3.93 13.1M
2023-08-08 4.07 4.07 3.83 3.84 30.0M
2023-08-07 4.13 4.13 4.00 4.11 16.7M
2023-08-04 4.22 4.29 4.12 4.13 34.7M
2023-08-03 4.05 4.20 4.00 4.14 17.8M
2023-08-02 4.08 4.18 4.02 4.08 26.4M
2023-08-01 4.20 4.33 4.06 4.14 39.3M
2023-07-31 4.15 4.30 4.05 4.19 69.8M
2023-07-28 3.81 4.04 3.78 4.00 48.7M
2023-07-27 3.83 3.91 3.80 3.87 25.4M
2023-07-26 3.74 3.83 3.73 3.80 11.7M
2023-07-25 3.76 3.81 3.70 3.79 35.4M
2023-07-24 3.64 3.64 3.53 3.59 15.9M
2023-07-21 3.64 3.70 3.60 3.64 13.8M
2023-07-20 3.75 3.81 3.64 3.65 18.3M
2023-07-19 3.72 3.77 3.63 3.75 18.8M
2023-07-18 3.87 3.87 3.66 3.71 22.9M
2023-07-14 3.99 4.00 3.83 3.85 23.8M
2023-07-13 3.98 4.08 3.88 3.93 64.7M
2023-07-12 3.78 3.85 3.72 3.82 21.5M
2023-07-11 3.72 3.76 3.68 3.73 8.0M
2023-07-10 3.74 3.74 3.63 3.66 10.0M
2023-07-07 3.73 3.77 3.58 3.63 33.4M
2023-07-06 3.82 3.85 3.72 3.77 14.0M
2023-07-05 3.92 3.95 3.78 3.86 16.8M
2023-07-04 3.94 3.97 3.85 3.95 14.1M
2023-07-03 3.85 3.98 3.85 3.93 15.5M
2023-06-30 3.84 3.85 3.77 3.80 11.1M
2023-06-29 3.98 3.98 3.80 3.82 14.1M
2023-06-28 3.94 4.00 3.80 3.96 15.3M
2023-06-27 3.87 4.04 3.83 3.92 16.9M
2023-06-26 3.84 3.90 3.79 3.85 15.6M
2023-06-23 3.85 3.88 3.74 3.84 8.6M
2023-06-21 4.12 4.12 3.81 3.85 44.0M
2023-06-20 4.30 4.35 4.13 4.16 20.9M
2023-06-19 4.43 4.43 4.26 4.35 22.8M
2023-06-16 4.39 4.50 4.28 4.44 36.6M
2023-06-15 4.32 4.38 4.22 4.36 30.8M
2023-06-14 4.25 4.44 4.20 4.23 48.7M
2023-06-13 4.05 4.19 4.01 4.18 34.6M
2023-06-12 4.07 4.07 3.95 4.06 9.2M
2023-06-09 4.00 4.07 3.90 4.04 19.2M
2023-06-08 4.06 4.06 3.90 3.96 17.7M
2023-06-07 4.00 4.17 4.00 4.08 42.3M
2023-06-06 4.01 4.01 3.84 3.89 15.1M
2023-06-05 4.00 4.03 3.88 4.01 14.5M
2023-06-02 4.00 4.05 3.93 3.98 34.4M
2023-06-01 3.63 3.94 3.58 3.83 36.0M
2023-05-31 3.72 3.72 3.53 3.63 38.3M
2023-05-30 3.77 3.82 3.57 3.80 27.2M
2023-05-29 3.78 3.85 3.70 3.72 14.1M
2023-05-25 3.89 3.92 3.68 3.76 25.1M
2023-05-24 3.93 3.95 3.85 3.87 13.9M
2023-05-23 4.11 4.14 3.97 4.00 18.7M
2023-05-22 3.92 4.13 3.82 4.11 36.6M
2023-05-19 3.93 3.93 3.83 3.90 21.3M
2023-05-18 4.06 4.15 3.92 3.98 25.7M
2023-05-17 4.18 4.19 3.98 3.98 26.3M
2023-05-16 4.28 4.30 4.09 4.15 47.1M
2023-05-15 3.69 4.29 3.66 4.25 94.9M
2023-05-12 3.91 3.91 3.64 3.67 44.7M
2023-05-11 3.92 3.94 3.68 3.72 32.1M
2023-05-10 3.77 3.91 3.75 3.89 13.5M
2023-05-09 3.95 3.95 3.75 3.77 26.3M
2023-05-08 4.13 4.15 3.92 3.95 19.1M
2023-05-05 3.94 4.16 3.93 4.09 29.4M
2023-05-04 3.80 3.92 3.80 3.90 8.1M
2023-05-03 3.91 3.91 3.75 3.80 12.6M
2023-05-02 4.03 4.14 3.86 3.91 14.5M
2023-04-28 3.98 4.09 3.95 4.02 19.6M
2023-04-27 3.94 4.00 3.87 3.94 11.4M
2023-04-26 3.80 3.99 3.80 3.95 13.8M
2023-04-25 3.95 3.95 3.78 3.84 20.5M
2023-04-24 3.91 4.02 3.91 3.99 20.3M
2023-04-21 4.10 4.10 3.82 3.91 57.1M
2023-04-20 4.15 4.17 4.07 4.10 18.3M
2023-04-19 4.18 4.23 4.10 4.13 18.5M
2023-04-18 4.34 4.34 4.13 4.19 29.2M
2023-04-17 4.24 4.38 4.16 4.38 25.6M
2023-04-14 4.32 4.43 4.13 4.24 44.5M
2023-04-13 4.26 4.29 4.04 4.29 52.9M
2023-04-12 4.74 4.76 4.28 4.31 121.5M
2023-04-11 4.87 4.91 4.63 4.76 38.6M
2023-04-06 4.59 4.85 4.55 4.82 43.5M
2023-04-04 4.81 4.83 4.56 4.61 48.8M
2023-04-03 4.81 4.81 4.56 4.78 84.6M
2023-03-31 5.22 5.41 4.82 4.86 142.1M
2023-03-30 5.70 5.84 5.49 5.55 46.0M
2023-03-29 5.61 5.87 5.51 5.65 52.9M
2023-03-28 5.52 5.54 5.33 5.41 39.0M
2023-03-27 5.78 5.88 5.42 5.42 61.1M
2023-03-24 5.60 5.93 5.55 5.72 85.3M
2023-03-23 5.28 5.59 5.27 5.57 90.1M
2023-03-22 5.32 5.46 5.15 5.21 49.0M
2023-03-21 5.02 5.25 4.92 5.20 49.7M
2023-03-20 5.11 5.15 4.72 4.91 60.2M
2023-03-17 4.79 5.18 4.77 5.17 84.1M
2023-03-16 4.61 4.79 4.53 4.68 25.5M
2023-03-15 4.71 4.90 4.63 4.69 27.9M
2023-03-14 4.71 4.92 4.51 4.56 36.8M
2023-03-13 4.62 4.86 4.55 4.72 48.0M
2023-03-10 4.60 4.66 4.47 4.56 41.9M
2023-03-09 4.90 4.92 4.73 4.73 24.0M
2023-03-08 5.00 5.02 4.77 4.88 37.7M
2023-03-07 5.20 5.33 4.98 5.10 43.7M
2023-03-06 5.45 5.49 5.12 5.20 40.0M
2023-03-03 5.48 5.59 5.28 5.45 55.3M
2023-03-02 5.24 5.42 5.14 5.32 50.7M
2023-03-01 4.77 5.28 4.77 5.26 73.9M
2023-02-28 4.80 4.92 4.63 4.71 39.9M
2023-02-27 4.71 4.76 4.57 4.73 33.4M
2023-02-24 4.86 4.88 4.75 4.76 18.6M
2023-02-23 4.80 4.97 4.80 4.86 19.4M
2023-02-22 4.91 5.07 4.78 4.83 48.4M
2023-02-21 5.28 5.28 4.94 4.96 44.6M
2023-02-20 5.05 5.25 5.04 5.24 30.7M
2023-02-17 5.28 5.32 5.08 5.09 26.4M
2023-02-16 5.15 5.50 5.11 5.22 72.2M
2023-02-15 5.30 5.37 4.98 5.05 81.2M
2023-02-14 5.60 5.64 5.28 5.30 53.5M
2023-02-13 5.70 5.70 5.45 5.55 55.7M
2023-02-10 6.02 6.05 5.66 5.71 47.2M
2023-02-09 5.60 6.14 5.60 6.12 50.3M
2023-02-08 5.88 5.94 5.62 5.66 38.7M
2023-02-07 5.91 6.02 5.82 5.86 29.8M
2023-02-06 6.00 6.10 5.76 5.92 56.6M
2023-02-03 6.31 6.41 6.10 6.24 26.8M
2023-02-02 6.50 6.64 6.27 6.31 54.4M
2023-02-01 6.25 6.38 6.00 6.35 51.7M
2023-01-31 6.21 6.37 5.95 6.28 57.7M
2023-01-30 6.75 6.86 6.17 6.20 93.8M
2023-01-27 6.40 6.72 6.32 6.72 52.0M
2023-01-26 6.13 6.45 6.13 6.25 41.8M
2023-01-20 6.04 6.19 5.94 6.13 27.8M
2023-01-19 5.82 6.14 5.76 6.04 29.5M
2023-01-18 6.23 6.24 5.87 5.94 90.0M
2023-01-17 6.57 6.65 6.12 6.21 67.8M
2023-01-16 7.00 7.02 6.45 6.56 87.6M
2023-01-13 6.70 6.94 6.57 6.91 71.7M
2023-01-12 6.89 6.90 6.55 6.65 71.1M
2023-01-11 7.30 7.30 6.72 6.78 122.3M
2023-01-10 7.35 7.50 7.02 7.32 71.6M
2023-01-09 6.69 7.35 6.68 7.30 95.5M
2023-01-06 6.70 6.94 6.50 6.59 153.0M
2023-01-05 7.45 7.65 7.00 7.02 88.5M
2023-01-04 7.18 7.28 6.83 7.28 77.9M
2023-01-03 6.71 7.24 6.51 7.20 72.3M