特步国际

1368
🏛️ 香港 →
5.75
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 5.95 5.96 5.93 5.93 99.5K
09:35 5.95 5.95 5.91 5.95 386.0K
09:40 5.93 5.96 5.93 5.95 156.3K
09:45 5.96 5.96 5.95 5.95 25.5K
09:50 5.94 5.95 5.91 5.94 534.5K
09:55 5.92 5.95 5.91 5.91 235.5K
10:00 5.91 5.92 5.88 5.89 357.5K
10:05 5.90 5.90 5.87 5.89 313.0K
10:10 5.88 5.89 5.88 5.89 125.0K
10:15 5.88 5.90 5.88 5.89 85.5K
10:20 5.88 5.89 5.87 5.88 81.0K
10:25 5.89 5.89 5.86 5.87 277.5K
10:30 5.88 5.89 5.86 5.87 144.5K
10:35 5.86 5.89 5.86 5.89 119.0K
10:40 5.88 5.89 5.88 5.89 50.5K
10:45 5.88 5.90 5.88 5.90 320.5K
10:50 5.89 5.89 5.89 5.89 55.0K
10:55 5.88 5.89 5.88 5.89 54.5K
11:00 5.88 5.89 5.88 5.89 343.0K
11:05 5.89 5.89 5.88 5.89 334.5K
11:10 5.88 5.89 5.88 5.89 68.5K
11:15 5.88 5.89 5.88 5.88 83.0K
11:20 5.89 5.89 5.87 5.87 359.5K
11:25 5.88 5.88 5.87 5.88 88.5K
11:30 5.87 5.88 5.87 5.88 31.5K
11:35 5.87 5.88 5.87 5.88 43.0K
11:40 5.87 5.88 5.87 5.87 69.5K
11:45 5.88 5.88 5.87 5.87 74.5K
11:50 5.88 5.88 5.87 5.88 338.5K
11:55 5.88 5.88 5.87 5.88 57.0K
13:00 5.87 5.88 5.86 5.87 164.5K
13:05 5.86 5.88 5.84 5.88 641.5K
13:10 5.86 5.88 5.86 5.88 74.5K
13:15 5.87 5.88 5.87 5.87 128.0K
13:20 5.87 5.88 5.86 5.87 289.0K
13:25 5.86 5.88 5.86 5.88 501.0K
13:30 5.87 5.89 5.87 5.88 652.0K
13:35 5.87 5.88 5.87 5.88 87.5K
13:40 5.87 5.88 5.87 5.88 135.5K
13:45 5.87 5.88 5.86 5.86 248.0K
13:50 5.87 5.87 5.86 5.86 240.5K
13:55 5.85 5.87 5.85 5.87 424.5K
14:00 5.86 5.87 5.86 5.87 190.5K
14:05 5.86 5.87 5.86 5.87 100.0K
14:10 5.86 5.87 5.86 5.87 129.0K
14:15 5.86 5.87 5.86 5.86 331.0K
14:20 5.87 5.87 5.86 5.87 404.0K
14:25 5.86 5.87 5.85 5.86 797.5K
14:30 5.85 5.86 5.85 5.86 308.0K
14:35 5.85 5.86 5.85 5.86 46.0K
14:40 5.85 5.86 5.83 5.84 277.0K
14:45 5.83 5.85 5.83 5.85 419.0K
14:50 5.84 5.85 5.84 5.85 134.5K
14:55 5.84 5.86 5.84 5.85 523.0K
15:00 5.86 5.86 5.86 5.86 35.0K
15:05 5.85 5.89 5.85 5.89 89.5K
15:10 5.90 5.90 5.90 5.90 101.0K
15:15 5.89 5.89 5.86 5.87 245.5K
15:20 5.86 5.87 5.86 5.87 135.0K
15:25 5.86 5.88 5.86 5.88 70.0K
15:30 5.88 5.89 5.88 5.88 132.5K
15:35 5.89 5.89 5.87 5.87 56.0K
15:40 5.88 5.88 5.87 5.88 101.5K
15:45 5.87 5.87 5.87 5.87 1.5K
15:50 5.88 5.88 5.87 5.88 92.0K
15:55 5.87 5.89 5.86 5.89 506.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 5.87 5.88 5.70 5.75 10.5M
2025-09-25 5.95 6.01 5.80 5.87 9.0M
2025-09-24 5.89 5.95 5.82 5.95 7.7M
2025-09-23 5.98 5.98 5.83 5.89 14.1M
2025-09-22 6.05 6.05 5.92 5.98 7.3M
2025-09-19 6.17 6.18 5.98 6.05 12.0M
2025-09-18 6.20 6.28 6.07 6.16 8.5M
2025-09-17 6.26 6.26 6.11 6.20 11.7M
2025-09-16 6.30 6.34 6.19 6.24 12.0M
2025-09-15 6.30 6.34 6.21 6.29 9.6M
2025-09-12 6.55 6.62 6.27 6.30 14.3M
2025-09-11 6.54 6.60 6.40 6.55 7.5M
2025-09-10 6.43 6.53 6.39 6.52 6.9M
2025-09-09 6.46 6.46 6.35 6.41 7.6M
2025-09-08 6.40 6.49 6.37 6.44 8.8M
2025-09-05 6.40 6.49 6.21 6.37 14.8M
2025-09-04 6.33 6.41 6.25 6.30 11.4M
2025-09-03 6.28 6.36 6.24 6.31 8.1M
2025-09-02 6.52 6.58 6.41 6.47 6.3M
2025-09-01 6.71 6.71 6.46 6.52 8.6M
2025-08-29 6.60 6.74 6.59 6.63 8.9M
2025-08-28 6.56 6.59 6.41 6.55 13.1M
2025-08-27 6.72 6.78 6.47 6.58 18.5M
2025-08-26 6.65 6.73 6.48 6.72 19.2M
2025-08-25 6.70 6.79 6.60 6.65 16.1M
2025-08-22 6.83 6.83 6.67 6.69 12.2M
2025-08-21 6.68 6.82 6.54 6.74 38.7M
2025-08-20 6.50 6.53 6.32 6.44 27.4M
2025-08-19 6.26 6.40 6.10 6.38 38.0M
2025-08-18 5.74 6.30 5.74 6.15 54.0M
2025-08-15 5.69 5.74 5.64 5.73 7.0M
2025-08-14 5.65 5.76 5.63 5.69 8.6M
2025-08-13 5.70 5.72 5.55 5.63 13.8M
2025-08-12 5.80 5.80 5.63 5.69 6.2M
2025-08-11 5.82 5.87 5.67 5.77 8.3M
2025-08-08 5.82 5.90 5.78 5.82 5.7M
2025-08-07 5.77 5.83 5.73 5.82 5.9M
2025-08-06 5.82 5.82 5.75 5.77 4.5M
2025-08-05 5.71 5.82 5.70 5.77 7.3M
2025-08-04 5.62 5.67 5.55 5.66 3.6M
2025-08-01 5.62 5.67 5.58 5.62 7.0M
2025-07-31 5.82 5.82 5.59 5.62 9.8M
2025-07-30 5.75 5.90 5.71 5.80 14.4M
2025-07-29 5.68 5.75 5.60 5.73 8.3M
2025-07-28 5.72 5.77 5.67 5.68 8.6M
2025-07-25 5.66 5.77 5.64 5.72 16.2M
2025-07-24 5.64 5.69 5.60 5.66 11.6M
2025-07-23 5.66 5.70 5.58 5.63 9.1M
2025-07-22 5.56 5.68 5.56 5.65 10.3M
2025-07-21 5.53 5.59 5.47 5.55 11.5M
2025-07-18 5.33 5.54 5.33 5.47 14.4M
2025-07-17 5.39 5.42 5.26 5.31 17.7M
2025-07-16 5.30 5.40 5.30 5.34 5.1M
2025-07-15 5.35 5.37 5.25 5.32 7.1M
2025-07-14 5.33 5.37 5.31 5.35 4.8M
2025-07-11 5.33 5.42 5.33 5.35 10.5M
2025-07-10 5.39 5.44 5.32 5.34 14.8M
2025-07-09 5.42 5.48 5.36 5.38 11.4M
2025-07-08 5.41 5.50 5.41 5.47 6.0M
2025-07-07 5.52 5.52 5.38 5.44 8.0M
2025-07-04 5.66 5.66 5.42 5.50 13.2M
2025-07-03 5.65 5.70 5.57 5.64 3.4M
2025-07-02 5.65 5.74 5.56 5.65 7.6M
2025-06-30 5.68 5.74 5.58 5.63 8.1M
2025-06-27 5.65 5.74 5.59 5.69 10.0M
2025-06-26 5.59 5.68 5.49 5.64 11.7M
2025-06-25 5.62 5.65 5.54 5.59 4.6M
2025-06-24 5.51 5.65 5.49 5.61 10.2M
2025-06-23 5.35 5.58 5.35 5.50 7.6M
2025-06-20 5.37 5.44 5.31 5.42 23.5M
2025-06-19 5.57 5.57 5.29 5.34 14.9M
2025-06-18 5.57 5.68 5.48 5.51 6.0M
2025-06-17 5.58 5.58 5.46 5.54 7.6M
2025-06-16 5.57 5.59 5.47 5.55 8.5M
2025-06-13 5.64 5.64 5.46 5.54 13.3M
2025-06-12 5.73 5.73 5.57 5.63 12.2M
2025-06-11 5.83 5.87 5.72 5.75 6.0M
2025-06-10 5.72 5.89 5.65 5.80 12.2M
2025-06-09 5.73 5.82 5.62 5.69 13.7M
2025-06-06 5.75 5.78 5.61 5.68 11.2M
2025-06-05 5.86 5.96 5.73 5.81 10.9M
2025-06-04 5.86 5.94 5.80 5.87 10.3M
2025-06-03 5.83 5.99 5.79 5.91 14.6M
2025-06-02 5.92 5.92 5.69 5.84 5.7M
2025-05-30 6.18 6.20 5.90 5.93 19.4M
2025-05-29 6.20 6.42 6.18 6.24 26.1M
2025-05-28 5.81 6.23 5.78 6.20 43.2M
2025-05-27 5.73 5.92 5.71 5.77 14.2M
2025-05-26 5.76 5.81 5.68 5.80 8.1M
2025-05-23 5.69 5.80 5.62 5.76 13.4M
2025-05-22 5.77 5.83 5.67 5.72 12.0M
2025-05-21 5.87 6.01 5.76 5.85 17.1M
2025-05-20 5.60 5.91 5.50 5.87 51.5M
2025-05-19 5.35 5.65 5.35 5.60 24.2M
2025-05-16 5.40 5.50 5.32 5.41 11.9M
2025-05-15 5.50 5.58 5.42 5.46 7.4M
2025-05-14 5.51 5.60 5.49 5.54 8.2M
2025-05-13 5.63 5.65 5.49 5.51 16.1M
2025-05-12 5.53 5.69 5.47 5.59 13.0M
2025-05-09 5.48 5.74 5.45 5.53 19.5M
2025-05-08 5.47 5.56 5.45 5.48 9.1M
2025-05-07 5.56 5.63 5.46 5.47 13.4M
2025-05-06 5.27 5.60 5.25 5.59 34.8M
2025-05-02 5.31 5.40 5.24 5.25 3.8M
2025-04-30 5.20 5.33 5.15 5.31 10.7M
2025-04-29 5.25 5.28 5.15 5.20 9.3M
2025-04-28 4.91 5.29 4.88 5.24 21.5M
2025-04-25 5.04 5.05 4.86 4.90 14.0M
2025-04-24 4.94 5.05 4.94 5.01 6.4M
2025-04-23 4.94 4.99 4.91 4.95 6.1M
2025-04-22 4.90 4.95 4.78 4.91 8.7M
2025-04-17 4.75 4.93 4.69 4.90 14.5M
2025-04-16 4.76 4.84 4.66 4.71 9.6M
2025-04-15 4.87 4.88 4.80 4.84 8.6M
2025-04-14 4.93 5.00 4.83 4.87 14.9M
2025-04-11 4.94 4.97 4.87 4.91 7.1M
2025-04-10 5.01 5.10 4.94 4.94 11.4M
2025-04-09 4.58 5.01 4.46 4.95 28.5M
2025-04-08 4.54 4.72 4.52 4.66 18.5M
2025-04-07 4.72 4.77 4.47 4.49 23.3M
2025-04-03 5.10 5.14 5.03 5.11 12.3M
2025-04-02 5.11 5.18 5.04 5.18 10.2M
2025-04-01 5.14 5.14 5.03 5.08 9.6M
2025-03-31 5.31 5.31 5.06 5.07 13.3M
2025-03-28 5.25 5.44 5.25 5.31 10.2M
2025-03-27 5.13 5.29 5.08 5.25 11.4M
2025-03-26 5.12 5.20 5.10 5.13 15.3M
2025-03-25 5.24 5.24 5.12 5.12 11.6M
2025-03-24 5.20 5.29 5.16 5.27 14.1M
2025-03-21 5.28 5.34 5.15 5.19 17.5M
2025-03-20 5.52 5.53 5.26 5.28 25.0M
2025-03-19 5.82 5.82 5.40 5.55 28.8M
2025-03-18 5.72 5.77 5.53 5.69 33.4M
2025-03-17 5.56 5.73 5.56 5.69 13.1M
2025-03-14 5.34 5.57 5.33 5.55 17.7M
2025-03-13 5.50 5.55 5.24 5.31 10.7M
2025-03-12 5.56 5.63 5.42 5.48 15.6M
2025-03-11 5.33 5.50 5.30 5.48 6.7M
2025-03-10 5.50 5.50 5.34 5.41 8.7M
2025-03-07 5.30 5.59 5.26 5.49 24.4M
2025-03-06 5.40 5.40 5.24 5.35 15.2M
2025-03-05 5.24 5.29 5.16 5.28 12.8M
2025-03-04 5.21 5.21 5.03 5.17 13.5M
2025-03-03 5.20 5.26 5.16 5.21 10.5M
2025-02-28 5.37 5.42 5.12 5.15 10.7M
2025-02-27 5.18 5.38 5.16 5.37 28.3M
2025-02-26 5.10 5.23 5.09 5.18 19.5M
2025-02-25 5.28 5.28 5.11 5.14 13.2M
2025-02-24 5.30 5.35 5.20 5.29 12.9M
2025-02-21 5.33 5.38 5.21 5.28 9.1M
2025-02-20 5.35 5.39 5.28 5.31 5.7M
2025-02-19 5.36 5.38 5.30 5.34 12.2M
2025-02-18 5.50 5.50 5.32 5.36 15.3M
2025-02-17 5.50 5.57 5.38 5.45 15.2M
2025-02-14 5.35 5.51 5.32 5.50 16.7M
2025-02-13 5.37 5.51 5.29 5.31 19.4M
2025-02-12 5.38 5.39 5.24 5.37 16.4M
2025-02-11 5.54 5.54 5.32 5.34 22.1M
2025-02-10 5.90 5.90 5.25 5.54 156.1M
2025-02-07 6.03 6.17 5.90 6.07 11.8M
2025-02-06 5.84 6.04 5.84 5.98 5.4M
2025-02-05 6.08 6.10 5.78 5.93 5.6M
2025-02-04 5.93 6.19 5.93 6.08 5.7M
2025-02-03 5.88 5.98 5.78 5.95 5.4M
2025-01-28 5.93 6.00 5.90 6.00 0.7M
2025-01-27 6.02 6.08 5.94 5.96 4.6M
2025-01-24 5.87 6.06 5.87 6.02 8.0M
2025-01-23 5.84 5.98 5.78 5.87 11.6M
2025-01-22 5.86 5.86 5.72 5.84 6.1M
2025-01-21 5.74 5.82 5.66 5.79 5.9M
2025-01-20 5.72 5.85 5.71 5.74 3.7M
2025-01-17 5.64 5.71 5.60 5.70 3.0M
2025-01-16 5.66 5.73 5.55 5.68 6.9M
2025-01-15 5.68 5.68 5.50 5.55 5.2M
2025-01-14 5.45 5.71 5.45 5.67 7.6M
2025-01-13 5.56 5.56 5.38 5.51 7.2M
2025-01-10 5.58 5.64 5.37 5.44 11.5M
2025-01-09 5.56 5.74 5.49 5.60 12.9M
2025-01-08 5.47 5.60 5.43 5.55 7.9M
2025-01-07 5.37 5.65 5.37 5.52 5.3M
2025-01-06 5.37 5.50 5.37 5.49 3.9M
2025-01-03 5.41 5.54 5.39 5.40 3.8M
2025-01-02 5.61 5.70 5.42 5.49 6.5M