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
2024-12-31 3.57 3.68 3.22 3.27 454.7M
2024-12-30 3.18 3.69 3.11 3.49 825.6M
2024-12-27 3.40 3.66 2.95 3.35 1,256.8M
2024-12-24 2.54 3.25 2.50 3.25 1,078.1M
2024-12-23 2.61 2.84 2.43 2.48 965.8M
2024-12-20 2.20 2.67 2.17 2.57 1,656.1M
2024-12-19 1.49 2.34 1.46 2.05 1,405.9M
2024-12-18 1.53 1.54 1.51 1.51 17.7M
2024-12-17 1.53 1.55 1.50 1.52 20.8M
2024-12-16 1.59 1.59 1.51 1.53 27.5M
2024-12-13 1.61 1.61 1.50 1.59 125.2M
2024-12-12 1.62 1.66 1.58 1.61 71.9M
2024-12-11 1.65 1.68 1.60 1.62 61.3M
2024-12-10 1.86 1.87 1.65 1.65 92.1M
2024-12-09 1.65 1.79 1.63 1.78 83.2M
2024-12-06 1.57 1.67 1.54 1.63 67.4M
2024-12-05 1.57 1.59 1.54 1.55 27.3M
2024-12-04 1.57 1.60 1.56 1.56 20.5M
2024-12-03 1.59 1.59 1.55 1.57 25.5M
2024-12-02 1.59 1.61 1.55 1.58 33.0M
2024-11-29 1.56 1.62 1.55 1.58 38.0M
2024-11-28 1.63 1.63 1.55 1.56 33.5M
2024-11-27 1.59 1.64 1.53 1.62 37.3M
2024-11-26 1.60 1.67 1.57 1.58 35.2M
2024-11-25 1.59 1.61 1.54 1.59 42.0M
2024-11-22 1.68 1.72 1.57 1.57 68.2M
2024-11-21 1.76 1.77 1.67 1.68 45.3M
2024-11-20 1.68 1.79 1.63 1.76 84.6M
2024-11-19 1.69 1.72 1.63 1.66 29.4M
2024-11-18 1.70 1.73 1.64 1.67 53.2M
2024-11-15 1.87 1.88 1.69 1.70 151.1M
2024-11-14 1.69 1.99 1.64 1.87 362.5M
2024-11-13 1.64 1.67 1.56 1.64 42.5M
2024-11-12 1.75 1.77 1.62 1.62 52.8M
2024-11-11 1.68 1.76 1.65 1.74 42.8M
2024-11-08 1.86 1.87 1.75 1.75 46.3M
2024-11-07 1.73 1.83 1.71 1.81 64.0M
2024-11-06 1.70 1.78 1.66 1.75 82.6M
2024-11-05 1.57 1.70 1.56 1.69 48.5M
2024-11-04 1.59 1.60 1.55 1.58 21.3M
2024-11-01 1.62 1.64 1.58 1.59 29.0M
2024-10-31 1.62 1.68 1.61 1.62 26.0M
2024-10-30 1.67 1.67 1.60 1.62 30.5M
2024-10-29 1.66 1.72 1.63 1.67 74.0M
2024-10-28 1.59 1.65 1.51 1.63 54.9M
2024-10-25 1.56 1.60 1.55 1.58 43.6M
2024-10-24 1.64 1.64 1.54 1.55 45.9M
2024-10-23 1.64 1.70 1.61 1.64 60.4M
2024-10-22 1.63 1.68 1.62 1.62 32.5M
2024-10-21 1.71 1.71 1.63 1.64 48.4M
2024-10-18 1.62 1.73 1.55 1.70 125.4M
2024-10-17 1.70 1.78 1.60 1.62 43.9M
2024-10-16 1.65 1.73 1.63 1.69 41.0M
2024-10-15 1.75 1.80 1.64 1.67 51.2M
2024-10-14 1.85 1.85 1.65 1.77 87.8M
2024-10-10 1.97 1.98 1.82 1.85 102.3M
2024-10-09 2.14 2.21 1.84 1.88 181.7M
2024-10-08 2.55 2.55 2.04 2.08 198.6M
2024-10-07 2.55 2.63 2.40 2.56 124.6M
2024-10-04 2.20 2.45 2.14 2.45 144.2M
2024-10-03 2.76 2.83 2.01 2.20 247.6M
2024-10-02 1.87 2.70 1.86 2.67 265.2M
2024-09-30 1.70 1.89 1.62 1.87 217.5M
2024-09-27 1.56 1.62 1.54 1.61 118.6M
2024-09-26 1.41 1.52 1.39 1.52 83.5M
2024-09-25 1.42 1.46 1.36 1.40 66.3M
2024-09-24 1.28 1.36 1.27 1.36 56.2M
2024-09-23 1.30 1.32 1.25 1.26 22.8M
2024-09-20 1.26 1.33 1.26 1.30 36.2M
2024-09-19 1.24 1.29 1.23 1.26 24.1M
2024-09-17 1.22 1.25 1.22 1.24 5.7M
2024-09-16 1.21 1.25 1.20 1.24 3.8M
2024-09-13 1.23 1.25 1.21 1.21 6.8M
2024-09-12 1.24 1.27 1.23 1.23 6.2M
2024-09-11 1.27 1.29 1.22 1.23 14.2M
2024-09-10 1.32 1.32 1.19 1.28 39.1M
2024-09-09 1.26 1.38 1.25 1.30 59.1M
2024-09-05 1.24 1.30 1.22 1.28 18.1M
2024-09-04 1.25 1.26 1.21 1.24 12.8M
2024-09-03 1.26 1.30 1.26 1.27 13.8M
2024-09-02 1.26 1.28 1.23 1.26 15.2M
2024-08-30 1.24 1.31 1.23 1.27 28.9M
2024-08-29 1.14 1.25 1.11 1.22 42.7M
2024-08-28 1.15 1.15 1.11 1.14 21.0M
2024-08-27 1.17 1.17 1.13 1.15 8.6M
2024-08-26 1.13 1.18 1.13 1.17 16.4M
2024-08-23 1.15 1.15 1.10 1.13 27.9M
2024-08-22 1.26 1.26 1.11 1.16 65.2M
2024-08-21 1.32 1.33 1.24 1.31 23.7M
2024-08-20 1.32 1.33 1.28 1.32 22.6M
2024-08-19 1.23 1.33 1.23 1.31 38.3M
2024-08-16 1.19 1.25 1.19 1.22 30.4M
2024-08-15 1.19 1.21 1.15 1.17 11.2M
2024-08-14 1.22 1.22 1.17 1.19 9.9M
2024-08-13 1.18 1.22 1.17 1.20 6.8M
2024-08-12 1.20 1.20 1.16 1.18 5.5M
2024-08-09 1.22 1.23 1.20 1.20 7.1M
2024-08-08 1.17 1.23 1.16 1.19 14.2M
2024-08-07 1.18 1.20 1.16 1.18 7.8M
2024-08-06 1.18 1.20 1.15 1.17 10.5M
2024-08-05 1.18 1.24 1.16 1.16 24.2M
2024-08-02 1.17 1.20 1.17 1.19 10.1M
2024-08-01 1.24 1.24 1.19 1.19 5.6M
2024-07-31 1.16 1.24 1.15 1.22 14.3M
2024-07-30 1.17 1.17 1.14 1.16 10.5M
2024-07-29 1.21 1.21 1.17 1.17 8.7M
2024-07-26 1.19 1.21 1.17 1.19 12.9M
2024-07-25 1.18 1.20 1.15 1.19 14.6M
2024-07-24 1.21 1.23 1.14 1.18 69.6M
2024-07-23 1.41 1.41 1.20 1.21 69.8M
2024-07-22 1.40 1.40 1.36 1.40 13.9M
2024-07-19 1.42 1.44 1.40 1.40 8.0M
2024-07-18 1.47 1.48 1.43 1.43 9.0M
2024-07-17 1.44 1.50 1.44 1.48 11.2M
2024-07-16 1.44 1.45 1.41 1.45 7.8M
2024-07-15 1.49 1.49 1.44 1.44 6.9M
2024-07-12 1.51 1.53 1.48 1.49 13.8M
2024-07-11 1.45 1.50 1.45 1.50 14.0M
2024-07-10 1.40 1.46 1.40 1.45 18.4M
2024-07-09 1.36 1.41 1.36 1.40 7.6M
2024-07-08 1.39 1.40 1.35 1.36 9.4M
2024-07-05 1.43 1.43 1.38 1.39 9.5M
2024-07-04 1.45 1.46 1.41 1.43 9.4M
2024-07-03 1.36 1.45 1.36 1.44 20.3M
2024-07-02 1.38 1.42 1.35 1.36 17.2M
2024-06-28 1.39 1.43 1.37 1.38 17.0M
2024-06-27 1.50 1.50 1.39 1.39 21.6M
2024-06-26 1.49 1.51 1.45 1.50 13.6M
2024-06-25 1.51 1.51 1.47 1.48 41.3M
2024-06-24 1.53 1.53 1.46 1.50 10.7M
2024-06-21 1.51 1.52 1.47 1.52 29.2M
2024-06-20 1.58 1.59 1.50 1.51 18.9M
2024-06-19 1.52 1.60 1.52 1.58 31.6M
2024-06-18 1.52 1.57 1.48 1.52 20.2M
2024-06-17 1.54 1.55 1.50 1.52 23.0M
2024-06-14 1.44 1.58 1.39 1.54 79.7M
2024-06-13 1.40 1.46 1.40 1.44 21.8M
2024-06-12 1.42 1.43 1.37 1.38 15.3M
2024-06-11 1.40 1.43 1.38 1.42 21.1M
2024-06-07 1.48 1.48 1.42 1.42 22.1M
2024-06-06 1.52 1.54 1.46 1.47 24.0M
2024-06-05 1.53 1.56 1.49 1.50 15.5M
2024-06-04 1.48 1.55 1.48 1.53 17.3M
2024-06-03 1.50 1.53 1.48 1.49 17.9M
2024-05-31 1.56 1.58 1.45 1.47 33.7M
2024-05-30 1.52 1.55 1.50 1.51 11.4M
2024-05-29 1.53 1.58 1.51 1.52 21.4M
2024-05-28 1.62 1.62 1.53 1.54 23.3M
2024-05-27 1.58 1.61 1.47 1.60 41.5M
2024-05-24 1.60 1.64 1.55 1.58 48.9M
2024-05-23 1.67 1.67 1.61 1.62 44.7M
2024-05-22 1.69 1.72 1.66 1.68 44.2M
2024-05-21 1.80 1.80 1.66 1.67 87.3M
2024-05-20 1.75 1.83 1.75 1.81 69.8M
2024-05-17 1.83 1.83 1.71 1.74 93.5M
2024-05-16 1.86 1.88 1.76 1.80 95.2M
2024-05-14 1.82 1.89 1.77 1.78 143.2M
2024-05-13 1.68 1.78 1.63 1.77 119.6M
2024-05-10 1.65 1.72 1.63 1.67 118.7M
2024-05-09 1.56 1.64 1.54 1.62 68.3M
2024-05-08 1.63 1.64 1.51 1.54 93.6M
2024-05-07 1.59 1.73 1.57 1.63 164.4M
2024-05-06 1.58 1.68 1.54 1.58 169.6M
2024-05-03 1.67 1.68 1.51 1.55 132.2M
2024-05-02 1.39 1.66 1.39 1.59 165.1M
2024-04-30 1.45 1.47 1.38 1.39 51.2M
2024-04-29 1.45 1.52 1.41 1.44 151.5M
2024-04-26 1.33 1.40 1.31 1.40 132.6M
2024-04-25 1.36 1.36 1.26 1.33 66.9M
2024-04-24 1.23 1.40 1.20 1.37 143.8M
2024-04-23 1.14 1.24 1.13 1.21 54.0M
2024-04-22 1.13 1.18 1.12 1.13 37.6M
2024-04-19 1.20 1.20 1.10 1.12 111.0M
2024-04-18 1.35 1.39 1.29 1.36 71.5M
2024-04-17 1.27 1.39 1.23 1.35 51.0M
2024-04-16 1.32 1.32 1.22 1.25 42.1M
2024-04-15 1.37 1.37 1.32 1.33 18.3M
2024-04-12 1.42 1.43 1.37 1.37 15.8M
2024-04-11 1.40 1.44 1.38 1.43 20.1M
2024-04-10 1.50 1.51 1.42 1.43 28.5M
2024-04-09 1.42 1.49 1.41 1.48 22.3M
2024-04-08 1.45 1.47 1.34 1.41 38.5M
2024-04-05 1.45 1.46 1.40 1.44 18.1M
2024-04-03 1.61 1.62 1.40 1.45 142.0M
2024-04-02 1.92 1.96 1.59 1.61 162.7M
2024-03-28 1.90 2.00 1.88 1.92 31.4M
2024-03-27 2.01 2.01 1.88 1.89 25.6M
2024-03-26 2.03 2.05 1.96 2.01 22.5M
2024-03-25 2.05 2.09 2.00 2.03 15.2M
2024-03-22 2.19 2.19 2.04 2.05 29.5M
2024-03-21 2.22 2.29 2.19 2.20 22.4M
2024-03-20 2.14 2.19 2.10 2.18 14.9M
2024-03-19 2.20 2.20 2.09 2.12 16.2M
2024-03-18 2.13 2.22 2.07 2.21 17.5M
2024-03-15 2.10 2.15 2.06 2.12 19.2M
2024-03-14 2.25 2.30 2.13 2.16 28.2M
2024-03-13 2.27 2.31 2.21 2.26 38.5M
2024-03-12 2.19 2.27 2.17 2.25 48.2M
2024-03-11 1.98 2.17 1.98 2.16 29.1M
2024-03-08 1.95 2.04 1.95 1.98 16.3M
2024-03-07 2.02 2.03 1.92 1.93 13.8M
2024-03-06 1.95 2.03 1.93 2.01 11.6M
2024-03-05 2.05 2.05 1.94 1.95 27.0M
2024-03-04 2.11 2.13 2.00 2.08 17.9M
2024-03-01 2.11 2.14 2.06 2.10 20.0M
2024-02-29 2.06 2.17 2.04 2.11 30.5M
2024-02-28 2.20 2.21 2.05 2.06 34.1M
2024-02-27 2.15 2.23 2.07 2.22 33.1M
2024-02-26 2.09 2.19 2.05 2.13 34.1M
2024-02-23 2.02 2.20 2.01 2.09 63.6M
2024-02-22 1.97 2.00 1.92 2.00 18.6M
2024-02-21 1.83 2.02 1.80 1.96 36.8M
2024-02-20 1.84 1.86 1.79 1.84 10.7M
2024-02-19 1.91 1.91 1.81 1.83 14.5M
2024-02-16 1.75 1.92 1.73 1.92 15.3M
2024-02-15 1.74 1.77 1.70 1.75 7.8M
2024-02-14 1.72 1.77 1.66 1.76 7.3M
2024-02-09 1.80 1.80 1.72 1.76 4.6M
2024-02-08 1.75 1.86 1.74 1.83 13.6M
2024-02-07 1.81 1.88 1.77 1.78 21.7M
2024-02-06 1.69 1.82 1.65 1.79 23.6M
2024-02-05 1.68 1.71 1.60 1.67 21.5M
2024-02-02 1.77 1.85 1.68 1.71 20.5M
2024-02-01 1.73 1.81 1.69 1.76 21.1M
2024-01-31 1.78 1.81 1.70 1.73 19.4M
2024-01-30 1.82 1.83 1.76 1.78 17.5M
2024-01-29 1.87 1.93 1.84 1.85 17.1M
2024-01-26 1.95 1.96 1.84 1.87 25.9M
2024-01-25 2.00 2.00 1.88 1.96 28.0M
2024-01-24 1.99 2.01 1.85 1.98 49.7M
2024-01-23 1.77 1.95 1.75 1.90 53.0M
2024-01-22 1.94 2.03 1.72 1.75 89.8M
2024-01-19 2.01 2.03 1.82 1.88 55.4M
2024-01-18 1.97 2.03 1.95 2.02 33.3M
2024-01-17 2.25 2.25 1.91 1.98 63.0M
2024-01-16 2.29 2.31 2.19 2.24 22.9M
2024-01-15 2.36 2.36 2.27 2.29 18.7M
2024-01-12 2.46 2.46 2.33 2.36 19.9M
2024-01-11 2.40 2.48 2.37 2.46 13.1M
2024-01-10 2.43 2.44 2.35 2.38 12.7M
2024-01-09 2.50 2.54 2.42 2.43 11.3M
2024-01-08 2.59 2.59 2.45 2.50 15.9M
2024-01-05 2.64 2.68 2.58 2.59 8.9M
2024-01-04 2.72 2.72 2.62 2.66 8.6M
2024-01-03 2.74 2.74 2.69 2.70 7.5M
2024-01-02 2.90 2.93 2.72 2.76 14.8M