永安百货

0289
🏛️ 香港 →
13.50
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
09:40 13.50 13.50 13.50 13.50 15.0K
11:20 13.33 13.33 13.33 13.33 3.0K
11:55 13.32 13.32 13.32 13.32 0.0K
13:00 13.33 13.33 13.33 13.33 0.0K
14:45 13.65 13.65 13.65 13.65 1.0K
14:50 13.66 13.66 13.66 13.66 1.0K
15:15 13.65 13.65 13.65 13.65 0.0K
15:20 13.66 13.66 13.66 13.66 0.0K
15:35 13.60 13.60 13.60 13.60 0.0K
15:55 13.60 13.60 13.60 13.60 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 13.33 13.51 13.29 13.50 0.1M
2025-09-26 13.50 13.66 13.32 13.60 0.0M
2025-09-25 13.49 13.70 13.31 13.53 0.0M
2025-09-24 13.30 13.38 13.26 13.28 0.0M
2025-09-23 13.41 13.41 12.40 13.40 0.2M
2025-09-22 13.23 14.23 13.23 13.68 0.1M
2025-09-19 13.50 13.96 13.36 13.52 0.0M
2025-09-18 13.90 14.20 13.60 13.60 0.0M
2025-09-17 13.48 13.86 13.48 13.86 0.1M
2025-09-16 13.18 13.48 13.18 13.48 0.0M
2025-09-15 13.12 13.41 13.01 13.40 0.1M
2025-09-12 13.12 13.12 13.12 13.12 0.0M
2025-09-11 12.90 13.40 12.90 13.12 0.0M
2025-09-10 12.90 12.90 12.83 12.92 0.0M
2025-09-09 12.91 12.91 12.80 12.90 0.0M
2025-09-08 12.80 13.17 12.80 13.00 0.0M
2025-09-05 12.75 12.75 12.75 12.75 0.0M
2025-09-04 12.75 12.76 12.75 12.76 0.0M
2025-09-03 12.75 12.75 12.75 12.75 0.0M
2025-09-02 12.60 12.75 12.60 12.75 0.0M
2025-09-01 12.75 12.75 12.75 12.75 0.0M
2025-08-29 12.79 12.79 12.71 12.72 0.0M
2025-08-28 12.70 12.71 12.70 12.71 0.0M
2025-08-27 12.70 12.70 12.69 12.71 0.1M
2025-08-26 12.69 12.70 12.67 12.69 0.0M
2025-08-25 12.50 12.66 12.50 12.66 0.0M
2025-08-22 12.65 12.68 12.50 12.51 0.0M
2025-08-21 12.52 12.52 12.52 12.52 0.0M
2025-08-20 12.52 12.52 12.52 12.52 0.0M
2025-08-19 12.51 12.51 12.50 12.52 0.0M
2025-08-18 12.60 12.60 12.55 12.55 0.0M
2025-08-15 12.68 12.68 12.68 12.68 0.0M
2025-08-14 12.70 12.70 12.70 12.68 0.0M
2025-08-13 12.50 12.70 12.50 12.70 0.0M
2025-08-12 12.60 12.70 12.60 12.60 0.0M
2025-08-11 12.69 12.82 12.69 12.70 0.0M
2025-08-08 12.48 12.48 12.48 12.48 0.0M
2025-08-07 12.48 12.60 12.41 12.48 0.1M
2025-08-06 12.75 12.75 12.46 12.48 0.0M
2025-08-05 12.70 12.70 12.70 12.70 0.0M
2025-08-04 12.68 12.68 12.68 12.70 0.0M
2025-08-01 12.68 12.68 12.68 12.68 0.0M
2025-07-31 12.78 12.78 12.78 12.78 0.0M
2025-07-30 12.80 12.80 12.80 12.80 0.0M
2025-07-29 12.70 12.70 12.70 12.70 0.0M
2025-07-28 12.70 12.76 12.66 12.76 0.0M
2025-07-25 12.80 12.80 12.80 12.80 0.0M
2025-07-24 12.80 12.80 12.68 12.80 0.0M
2025-07-23 12.80 12.80 12.80 12.80 0.0M
2025-07-22 12.60 12.78 12.60 12.68 0.0M
2025-07-21 12.64 12.64 12.50 12.50 0.0M
2025-07-18 12.66 12.66 12.66 12.66 0.0M
2025-07-17 12.80 12.80 12.80 12.78 0.0M
2025-07-16 12.78 12.90 12.76 12.74 0.0M
2025-07-15 12.78 12.80 12.56 12.60 0.0M
2025-07-14 12.74 12.74 12.74 12.74 0.0M
2025-07-11 12.52 13.60 12.52 12.72 0.0M
2025-07-10 12.22 12.38 12.22 12.38 0.0M
2025-07-09 12.20 12.30 12.20 12.26 0.0M
2025-07-08 12.20 12.20 12.20 12.20 0.0M
2025-07-07 12.26 12.26 12.26 12.26 0.0M
2025-07-04 12.24 12.26 12.24 12.26 0.0M
2025-07-03 12.18 12.26 12.18 12.24 0.0M
2025-07-02 12.20 12.20 12.10 12.18 0.1M
2025-06-30 12.50 12.50 12.32 12.32 0.0M
2025-06-27 12.22 12.52 12.22 12.52 0.0M
2025-06-26 12.32 12.40 12.12 12.40 0.0M
2025-06-25 12.30 12.30 12.30 12.30 0.0M
2025-06-24 12.10 12.10 12.10 12.10 0.0M
2025-06-23 11.96 11.96 11.96 12.02 0.0M
2025-06-20 12.00 12.00 12.00 12.00 0.0M
2025-06-19 12.26 12.26 12.00 12.00 0.0M
2025-06-18 12.52 12.76 12.50 12.76 0.0M
2025-06-17 12.62 12.76 12.62 12.76 0.0M
2025-06-16 12.64 12.80 12.64 12.78 0.0M
2025-06-13 12.50 12.80 12.50 12.64 0.1M
2025-06-12 12.58 12.58 12.44 12.46 0.0M
2025-06-11 12.60 12.60 12.60 12.58 0.0M
2025-06-10 12.56 12.56 12.56 12.56 0.0M
2025-06-09 12.42 12.48 12.42 12.50 0.0M
2025-06-06 12.50 12.50 12.40 12.42 0.1M
2025-06-05 13.00 13.10 12.68 12.68 0.0M
2025-06-04 12.98 12.98 12.98 12.98 0.0M
2025-06-03 13.02 13.02 13.00 12.98 0.0M
2025-06-02 12.68 12.90 12.48 12.48 0.0M
2025-05-30 12.44 12.80 12.32 12.70 0.0M
2025-05-29 12.64 12.64 12.44 12.64 0.0M
2025-05-28 13.58 13.58 12.26 12.64 0.2M
2025-05-27 11.70 14.50 11.70 14.00 0.1M
2025-05-26 11.68 11.68 11.62 11.62 0.0M
2025-05-23 11.90 11.90 11.90 11.78 0.0M
2025-05-22 11.78 11.78 11.78 11.78 0.0M
2025-05-21 11.78 11.78 11.78 11.78 0.0M
2025-05-20 11.76 11.78 11.76 11.78 0.0M
2025-05-19 11.92 11.92 11.76 11.80 0.0M
2025-05-16 11.78 11.80 11.70 11.72 0.0M
2025-05-15 11.66 11.66 11.66 11.66 0.0M
2025-05-14 11.66 11.66 11.60 11.64 0.0M
2025-05-13 11.58 11.66 11.50 11.66 0.1M
2025-05-12 11.68 11.70 11.68 11.70 0.0M
2025-05-09 11.60 11.68 11.58 11.68 0.0M
2025-05-08 11.80 11.80 11.80 11.80 0.0M
2025-05-07 11.80 11.88 11.78 11.80 0.0M
2025-05-06 11.60 11.84 11.52 11.84 0.0M
2025-05-02 11.48 11.48 11.48 11.48 0.0M
2025-04-30 11.48 11.48 11.48 11.48 0.0M
2025-04-29 11.42 11.42 11.42 11.42 0.0M
2025-04-28 11.50 11.50 11.50 11.50 0.0M
2025-04-25 11.58 11.58 11.50 11.50 0.0M
2025-04-24 11.42 11.42 11.42 11.42 0.0M
2025-04-23 11.60 11.60 11.32 11.32 0.0M
2025-04-22 11.60 11.60 11.54 11.58 0.0M
2025-04-17 11.60 11.60 11.60 11.60 0.0M
2025-04-16 11.60 11.62 11.60 11.60 0.0M
2025-04-15 11.60 11.62 11.50 11.62 0.0M
2025-04-14 11.60 11.60 11.58 11.60 0.0M
2025-04-11 11.60 11.60 11.44 11.60 0.0M
2025-04-10 11.46 11.60 11.46 11.60 0.0M
2025-04-09 11.44 11.46 11.36 11.46 0.0M
2025-04-08 11.42 11.52 11.42 11.52 0.0M
2025-04-07 11.68 11.68 11.38 11.42 0.1M
2025-04-03 11.72 11.72 11.70 11.70 0.0M
2025-04-02 11.74 11.74 11.74 11.74 0.0M
2025-04-01 11.72 11.76 11.72 11.72 0.0M
2025-03-31 11.68 11.72 11.68 11.72 0.1M
2025-03-28 11.72 11.74 11.68 11.70 0.0M
2025-03-27 11.68 11.68 11.68 11.68 0.0M
2025-03-26 11.72 11.72 11.68 11.68 0.0M
2025-03-25 11.72 11.80 11.70 11.72 0.0M
2025-03-24 11.68 11.72 11.68 11.72 0.0M
2025-03-21 11.72 11.72 11.70 11.70 0.0M
2025-03-20 11.72 11.72 11.70 11.72 0.1M
2025-03-19 11.72 11.72 11.68 11.70 0.0M
2025-03-18 11.72 11.72 11.68 11.68 0.0M
2025-03-17 11.80 11.80 11.72 11.72 0.1M
2025-03-14 11.84 11.84 11.84 11.84 0.0M
2025-03-13 11.84 11.84 11.84 11.84 0.0M
2025-03-12 11.84 11.84 11.84 11.84 0.0M
2025-03-11 11.80 11.80 11.72 11.80 0.0M
2025-03-10 11.72 11.80 11.72 11.80 0.0M
2025-03-07 11.82 11.82 11.82 11.82 0.0M
2025-03-06 11.80 11.80 11.72 11.74 0.0M
2025-03-05 11.72 11.80 11.70 11.82 0.0M
2025-03-04 11.78 11.80 11.74 11.74 0.0M
2025-03-03 11.80 11.80 11.80 11.80 0.0M
2025-02-28 11.76 11.80 11.76 11.80 0.0M
2025-02-27 11.72 11.72 11.72 11.72 0.0M
2025-02-26 11.72 11.72 11.72 11.72 0.0M
2025-02-25 11.72 11.72 11.72 11.72 0.0M
2025-02-24 11.72 11.72 11.72 11.72 0.0M
2025-02-21 11.72 11.72 11.72 11.72 0.0M
2025-02-20 11.72 11.72 11.72 11.72 0.0M
2025-02-19 11.74 11.74 11.74 11.74 0.0M
2025-02-18 11.80 11.80 11.70 11.74 0.0M
2025-02-17 11.80 11.80 11.80 11.82 0.0M
2025-02-14 11.70 11.90 11.70 11.90 0.0M
2025-02-13 11.68 11.78 11.68 11.70 0.0M
2025-02-12 11.88 11.88 11.68 11.70 0.0M
2025-02-11 11.72 11.72 11.72 11.72 0.0M
2025-02-10 11.84 11.84 11.68 11.72 0.0M
2025-02-07 11.80 11.80 11.56 11.78 0.1M
2025-02-06 11.96 11.96 11.80 11.80 0.0M
2025-02-05 11.80 11.80 11.80 11.80 0.0M
2025-02-04 11.92 11.92 11.92 11.90 0.0M
2025-02-03 11.82 11.82 11.82 11.82 0.0M
2025-01-28 11.84 11.84 11.84 11.84 0.0M
2025-01-27 11.82 11.82 11.82 11.82 0.0M
2025-01-24 11.82 11.82 11.82 11.82 0.0M
2025-01-23 11.82 11.84 11.82 11.84 0.0M
2025-01-22 11.88 11.90 11.82 11.84 0.0M
2025-01-21 11.80 11.80 11.80 11.82 0.0M
2025-01-20 11.78 11.78 11.78 11.78 0.0M
2025-01-17 11.82 11.84 11.82 11.84 0.0M
2025-01-16 11.78 11.78 11.78 11.80 0.0M
2025-01-15 11.78 11.78 11.78 11.78 0.0M
2025-01-14 11.78 11.78 11.78 11.78 0.0M
2025-01-13 11.78 11.78 11.76 11.78 0.0M
2025-01-10 11.88 11.90 11.78 11.90 0.1M
2025-01-09 11.78 11.78 11.78 11.78 0.0M
2025-01-08 11.78 11.78 11.78 11.78 0.0M
2025-01-07 11.80 11.80 11.80 11.80 0.0M
2025-01-06 11.78 11.78 11.78 11.78 0.0M
2025-01-03 11.80 11.80 11.80 11.80 0.0M
2025-01-02 11.80 11.80 11.80 11.80 0.0M