心动公司

2400
🏛️ 香港 →
78.55
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
09:30 86.80 86.80 85.30 85.45 140.6K
09:35 85.40 85.95 85.25 85.45 79.2K
09:40 85.40 85.65 85.15 85.15 109.0K
09:45 85.10 85.45 85.10 85.40 41.8K
09:50 85.30 85.65 85.30 85.65 16.4K
09:55 85.60 85.80 85.35 85.80 41.2K
10:00 85.85 86.55 85.85 86.15 60.6K
10:05 86.20 86.40 85.80 85.90 41.0K
10:10 85.60 86.00 85.30 85.60 26.4K
10:15 85.65 86.00 85.55 85.85 24.2K
10:20 85.85 86.10 85.65 85.90 35.2K
10:25 85.95 86.15 85.90 86.15 12.2K
10:30 86.25 86.25 86.00 86.20 17.8K
10:35 86.15 86.20 86.05 86.20 9.6K
10:40 86.25 86.25 85.85 85.90 17.4K
10:45 86.05 86.05 85.90 86.00 13.2K
10:50 85.90 86.05 85.90 86.05 21.0K
10:55 86.10 86.45 86.05 86.40 34.8K
11:00 86.35 86.60 86.20 86.60 46.4K
11:05 86.55 86.60 86.35 86.40 12.6K
11:10 86.50 86.95 86.50 86.95 30.4K
11:15 86.90 86.90 86.75 86.90 32.2K
11:20 86.95 87.65 86.90 87.65 123.4K
11:25 87.60 87.75 87.60 87.70 31.8K
11:30 87.75 87.75 87.40 87.40 32.8K
11:35 87.30 87.30 87.05 87.05 10.0K
11:40 87.10 87.10 87.00 87.05 12.2K
11:45 87.00 87.05 87.00 87.00 3.6K
11:50 87.05 87.05 87.00 87.05 4.8K
11:55 87.00 87.05 87.00 87.05 18.4K
13:00 86.95 86.95 86.60 86.90 45.8K
13:05 86.95 86.95 86.80 86.80 15.8K
13:10 86.85 86.85 86.50 86.50 28.4K
13:15 86.40 86.40 86.20 86.20 11.0K
13:20 86.20 86.25 86.00 86.00 28.8K
13:25 85.95 86.25 85.95 86.25 21.8K
13:30 86.30 86.45 86.25 86.45 15.2K
13:35 86.50 86.55 86.50 86.55 7.2K
13:40 86.50 86.80 86.50 86.80 15.0K
13:45 86.75 86.95 86.75 86.80 19.2K
13:50 86.75 86.75 86.60 86.60 16.6K
13:55 86.65 86.75 86.60 86.65 19.4K
14:00 86.70 86.80 86.65 86.70 10.4K
14:05 86.70 86.70 86.40 86.40 41.2K
14:10 86.35 86.55 86.25 86.55 27.4K
14:15 86.65 86.70 86.65 86.65 6.2K
14:20 86.70 86.70 86.65 86.70 6.8K
14:25 86.65 86.65 86.50 86.50 7.4K
14:30 86.45 86.50 86.25 86.45 39.8K
14:35 86.50 86.65 86.50 86.65 8.4K
14:40 86.60 86.60 86.50 86.55 8.8K
14:45 86.55 86.70 86.50 86.70 12.8K
14:50 86.65 86.80 86.60 86.70 33.4K
14:55 86.75 86.75 86.55 86.70 28.6K
15:00 86.60 86.80 86.60 86.70 4.8K
15:05 86.80 86.85 86.65 86.65 23.8K
15:10 86.85 86.90 86.70 86.90 33.6K
15:15 86.85 86.90 86.75 86.90 33.6K
15:20 86.85 86.85 86.75 86.80 17.8K
15:25 86.75 86.85 86.75 86.75 9.4K
15:30 86.80 86.95 86.75 86.95 108.0K
15:35 86.85 86.90 86.70 86.85 32.6K
15:40 86.80 86.85 86.70 86.85 39.0K
15:45 86.85 86.85 86.75 86.80 52.6K
15:50 86.75 86.80 86.65 86.65 36.4K
15:55 86.70 86.75 86.55 86.75 120.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 85.30 85.45 78.00 78.55 7.6M
2025-09-25 87.10 88.80 85.50 86.65 3.7M
2025-09-24 87.00 87.75 85.10 86.75 2.1M
2025-09-23 88.00 89.40 86.45 87.00 2.5M
2025-09-22 87.90 88.75 86.10 88.30 2.8M
2025-09-19 87.35 88.25 84.50 87.35 3.5M
2025-09-18 84.70 87.70 83.70 87.00 3.4M
2025-09-17 82.00 84.75 81.70 84.70 2.7M
2025-09-16 85.65 85.85 81.25 81.70 2.8M
2025-09-15 83.00 86.10 81.85 84.90 3.2M
2025-09-12 81.00 83.95 79.50 83.30 3.4M
2025-09-11 78.80 80.85 76.85 80.70 2.8M
2025-09-10 78.95 79.55 77.25 78.90 2.3M
2025-09-09 77.20 79.15 75.60 79.00 3.0M
2025-09-08 79.35 79.55 75.05 77.20 4.8M
2025-09-05 78.80 79.25 74.60 78.80 5.9M
2025-09-04 79.85 80.70 76.80 77.75 3.1M
2025-09-03 78.30 80.60 77.30 80.45 3.0M
2025-09-02 80.60 80.90 76.50 78.00 3.5M
2025-09-01 80.60 82.15 78.30 80.80 4.5M
2025-08-29 76.00 81.70 74.15 80.80 6.3M
2025-08-28 75.75 77.50 73.80 76.35 3.2M
2025-08-27 79.50 79.85 76.10 77.10 3.2M
2025-08-26 78.00 80.20 77.65 79.30 3.2M
2025-08-25 77.50 78.70 76.60 78.50 2.6M
2025-08-22 77.40 78.00 75.55 77.90 2.1M
2025-08-21 76.55 77.50 75.00 77.50 2.2M
2025-08-20 74.00 76.75 74.00 76.15 2.4M
2025-08-19 74.20 78.00 74.15 76.65 3.9M
2025-08-18 75.30 75.30 71.95 73.90 4.1M
2025-08-15 78.10 78.40 73.40 74.30 6.6M
2025-08-14 75.10 78.15 74.45 78.15 5.1M
2025-08-13 73.25 75.55 72.70 75.05 3.5M
2025-08-12 73.80 74.35 71.05 72.75 3.7M
2025-08-11 71.90 74.00 70.75 74.00 3.9M
2025-08-08 73.00 74.45 71.30 71.90 5.2M
2025-08-07 74.00 74.50 72.15 73.60 4.2M
2025-08-06 70.80 74.20 68.75 72.40 9.3M
2025-08-05 61.60 71.90 61.45 70.80 27.3M
2025-08-04 53.30 57.20 52.75 56.75 5.9M
2025-08-01 52.05 53.40 51.75 52.80 2.0M
2025-07-31 53.15 54.75 52.25 52.40 3.2M
2025-07-30 53.30 53.90 51.85 53.20 2.1M
2025-07-29 50.90 53.30 50.15 53.25 3.1M
2025-07-28 51.75 51.75 50.60 50.90 2.0M
2025-07-25 51.00 51.90 50.20 51.85 2.4M
2025-07-24 52.20 52.90 50.00 51.30 3.7M
2025-07-23 51.45 52.80 50.70 52.20 3.0M
2025-07-22 52.40 52.50 50.55 51.40 2.7M
2025-07-21 51.70 52.95 51.30 51.90 2.9M
2025-07-18 51.60 52.30 50.45 51.30 2.3M
2025-07-17 51.00 51.00 49.50 50.95 2.0M
2025-07-16 50.10 51.50 49.85 51.00 2.5M
2025-07-15 50.30 50.30 48.75 50.10 2.5M
2025-07-14 48.90 50.35 48.30 50.10 2.7M
2025-07-11 50.05 50.05 47.75 48.85 4.0M
2025-07-10 50.70 52.70 49.50 50.05 3.6M
2025-07-09 51.25 51.75 49.55 50.90 2.8M
2025-07-08 51.30 51.95 50.50 51.30 3.4M
2025-07-07 49.85 51.70 49.75 51.00 4.2M
2025-07-04 48.00 50.00 47.35 49.85 4.9M
2025-07-03 49.35 49.35 46.85 48.40 3.7M
2025-07-02 48.25 49.75 47.65 49.00 4.1M
2025-06-30 48.00 49.60 47.10 48.25 4.9M
2025-06-27 46.80 48.30 45.80 48.00 3.2M
2025-06-26 45.15 46.45 44.30 46.15 2.4M
2025-06-25 46.75 46.80 44.65 45.15 2.8M
2025-06-24 45.60 46.70 45.05 46.15 3.0M
2025-06-23 45.20 45.80 44.20 45.15 3.7M
2025-06-20 46.50 46.80 45.30 46.10 4.2M
2025-06-19 47.70 48.30 46.05 47.00 4.4M
2025-06-18 45.60 47.85 45.05 47.70 5.0M
2025-06-17 47.20 47.30 45.10 45.65 3.2M
2025-06-16 42.95 47.20 42.90 46.85 7.5M
2025-06-13 43.75 43.75 42.00 42.65 4.2M
2025-06-12 43.00 45.00 42.95 43.75 5.2M
2025-06-11 42.00 43.35 40.80 42.65 4.1M
2025-06-10 41.95 42.10 40.80 41.70 3.2M
2025-06-09 41.10 41.50 40.10 41.40 3.2M
2025-06-06 40.45 41.40 39.30 40.35 4.1M
2025-06-05 37.80 40.20 37.80 40.00 5.0M
2025-06-04 37.80 38.20 36.65 36.95 3.2M
2025-06-03 37.45 38.30 37.05 37.70 1.3M
2025-06-02 37.00 37.80 36.30 37.55 0.4M
2025-05-30 38.45 38.45 36.60 36.95 2.1M
2025-05-29 38.05 38.50 37.30 38.45 1.6M
2025-05-28 39.30 39.95 37.25 37.60 2.5M
2025-05-27 38.75 39.25 38.30 39.10 1.1M
2025-05-26 38.85 39.35 38.45 38.75 0.9M
2025-05-23 39.25 39.60 38.25 38.85 1.4M
2025-05-22 39.20 39.40 38.35 39.00 1.3M
2025-05-21 38.95 40.20 38.55 39.15 1.9M
2025-05-20 38.75 39.40 38.20 38.75 2.1M
2025-05-19 40.20 40.20 38.15 38.75 2.4M
2025-05-16 39.40 41.00 38.95 40.20 3.8M
2025-05-15 37.35 40.10 37.00 39.05 5.5M
2025-05-14 36.50 37.50 35.85 37.05 1.5M
2025-05-13 36.55 36.70 36.05 36.50 1.6M
2025-05-12 36.75 37.05 35.80 36.30 2.7M
2025-05-09 36.80 37.40 36.05 36.40 1.8M
2025-05-08 37.10 37.70 36.85 37.10 1.8M
2025-05-07 38.25 38.40 37.50 37.85 2.2M
2025-05-06 37.60 38.25 37.00 37.70 3.0M
2025-05-02 36.30 37.75 35.95 37.45 1.3M
2025-04-30 33.95 36.00 33.70 35.90 3.2M
2025-04-29 33.85 33.85 33.25 33.70 1.4M
2025-04-28 33.55 34.15 33.25 33.60 1.2M
2025-04-25 33.75 34.20 33.15 33.25 2.1M
2025-04-24 33.50 34.15 32.75 33.50 1.8M
2025-04-23 33.30 34.30 33.15 33.50 2.8M
2025-04-22 31.90 33.15 31.75 33.00 3.6M
2025-04-17 30.80 32.65 30.80 31.60 4.6M
2025-04-16 30.80 30.90 29.25 29.85 2.5M
2025-04-15 31.20 31.45 30.65 30.90 1.2M
2025-04-14 31.30 31.90 30.85 31.20 2.5M
2025-04-11 30.40 31.40 30.10 30.95 2.3M
2025-04-10 31.40 31.80 30.15 30.40 3.6M
2025-04-09 28.40 30.50 27.80 30.20 4.1M
2025-04-08 29.75 30.55 28.20 29.95 5.6M
2025-04-07 28.60 30.60 28.35 28.95 10.2M
2025-04-03 32.45 33.40 32.10 32.85 3.2M
2025-04-02 33.55 34.55 33.10 33.55 3.6M
2025-04-01 32.65 33.75 31.60 33.45 4.9M
2025-03-31 32.50 32.60 31.00 32.30 8.5M
2025-03-28 39.50 40.40 31.35 32.35 24.7M
2025-03-27 37.80 39.50 37.25 39.15 2.3M
2025-03-26 37.00 37.90 36.95 37.80 0.8M
2025-03-25 37.20 38.50 36.50 37.00 2.2M
2025-03-24 37.00 38.20 36.65 37.70 1.7M
2025-03-21 38.50 38.50 36.55 37.45 3.0M
2025-03-20 39.15 40.00 37.85 38.20 2.7M
2025-03-19 39.20 39.50 38.50 38.95 1.6M
2025-03-18 39.20 39.75 38.55 39.20 3.2M
2025-03-17 39.00 39.80 38.15 38.50 2.1M
2025-03-14 37.35 38.80 36.80 38.45 3.4M
2025-03-13 38.55 38.80 36.30 37.30 4.3M
2025-03-12 39.40 40.00 37.55 38.55 5.1M
2025-03-11 36.00 39.40 36.00 38.80 4.7M
2025-03-10 38.40 38.50 36.00 37.25 6.4M
2025-03-07 36.90 39.10 36.30 38.60 7.7M
2025-03-06 37.25 38.45 36.75 37.40 7.3M
2025-03-05 35.20 36.65 34.05 36.40 12.6M
2025-03-04 31.90 31.90 30.50 31.55 3.1M
2025-03-03 31.50 33.55 31.20 32.15 4.3M
2025-02-28 32.10 32.75 31.10 32.50 5.7M
2025-02-27 33.60 34.00 31.30 32.20 4.9M
2025-02-26 32.80 33.75 32.40 33.35 4.0M
2025-02-25 31.00 33.20 30.55 32.35 3.4M
2025-02-24 32.60 33.60 31.60 32.15 4.8M
2025-02-21 33.00 34.60 32.40 34.20 7.8M
2025-02-20 33.35 34.00 31.65 32.40 4.7M
2025-02-19 34.95 34.95 33.20 33.90 5.6M
2025-02-18 32.35 36.35 32.35 34.75 14.1M
2025-02-17 32.00 33.05 30.60 31.50 5.5M
2025-02-14 30.55 31.80 30.10 31.55 5.6M
2025-02-13 31.15 32.25 29.90 29.95 6.1M
2025-02-12 29.90 30.60 29.65 30.00 3.4M
2025-02-11 30.85 30.85 29.00 29.70 6.4M
2025-02-10 32.00 32.00 29.95 30.95 5.7M
2025-02-07 30.10 32.60 30.10 31.85 10.1M
2025-02-06 26.30 31.20 26.20 30.30 16.9M
2025-02-05 25.55 26.20 25.40 26.15 2.3M
2025-02-04 25.05 26.50 25.00 26.25 2.0M
2025-02-03 25.45 25.50 24.15 25.50 1.1M
2025-01-28 24.00 25.45 24.00 25.45 0.8M
2025-01-27 24.05 24.55 23.95 24.30 1.8M
2025-01-24 24.55 25.00 24.05 24.30 1.7M
2025-01-23 24.65 25.15 24.30 24.55 1.5M
2025-01-22 24.60 24.70 23.80 24.65 1.3M
2025-01-21 24.50 24.75 24.25 24.60 1.0M
2025-01-20 24.15 24.75 24.10 24.50 2.0M
2025-01-17 24.00 24.00 23.35 23.85 1.3M
2025-01-16 23.90 24.20 23.35 23.90 1.6M
2025-01-15 23.65 23.85 23.20 23.70 1.5M
2025-01-14 22.85 24.00 22.60 23.65 2.1M
2025-01-13 22.05 23.00 22.05 22.90 1.9M
2025-01-10 22.85 23.05 22.05 22.35 2.4M
2025-01-09 23.00 23.25 22.70 22.85 1.8M
2025-01-08 24.20 24.20 22.60 22.90 2.9M
2025-01-07 24.25 24.30 23.30 24.00 2.4M
2025-01-06 24.25 25.00 24.10 24.25 1.8M
2025-01-03 24.00 24.65 23.80 24.10 1.9M
2025-01-02 25.15 25.15 23.90 24.05 2.5M