颐海国际

1579
🏛️ 香港 →
12.40
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
2021-12-31 35.65 36.50 35.05 36.05 1.0M
2021-12-30 35.00 35.35 34.15 34.95 1.7M
2021-12-29 39.00 39.20 34.25 34.30 3.8M
2021-12-28 39.30 39.90 38.00 38.95 3.6M
2021-12-24 40.55 41.00 38.15 39.10 2.8M
2021-12-23 42.60 43.60 40.00 40.45 3.6M
2021-12-22 42.50 42.80 41.25 42.35 1.1M
2021-12-21 40.55 42.45 40.55 41.80 2.8M
2021-12-20 42.55 42.65 40.80 41.10 1.4M
2021-12-17 44.80 45.50 42.35 42.45 3.3M
2021-12-16 45.20 45.35 43.90 45.00 2.5M
2021-12-15 44.80 44.95 43.60 44.30 1.4M
2021-12-14 44.85 45.00 43.85 44.35 2.2M
2021-12-13 43.25 46.00 43.25 44.80 2.6M
2021-12-10 45.00 46.35 44.00 44.60 3.0M
2021-12-09 44.50 46.80 44.45 46.35 6.0M
2021-12-08 43.05 44.50 42.00 44.00 2.7M
2021-12-07 41.70 42.65 40.70 42.55 2.1M
2021-12-06 44.15 44.60 40.20 40.50 5.4M
2021-12-03 43.00 44.95 43.00 44.15 1.9M
2021-12-02 41.75 43.85 41.75 43.60 1.2M
2021-12-01 42.10 43.20 41.05 43.20 2.4M
2021-11-30 44.10 44.10 40.80 41.80 3.6M
2021-11-29 43.50 44.65 42.30 43.10 2.8M
2021-11-26 44.15 46.90 43.60 44.80 1.5M
2021-11-25 46.10 46.90 45.15 45.90 1.5M
2021-11-24 45.55 46.95 44.40 46.60 1.4M
2021-11-23 46.60 47.45 44.60 45.00 2.9M
2021-11-22 47.70 48.80 46.05 46.60 2.1M
2021-11-19 47.90 48.20 47.10 47.70 1.3M
2021-11-18 48.70 50.50 47.55 48.70 3.6M
2021-11-17 48.85 51.15 46.80 48.90 3.6M
2021-11-16 46.00 48.95 46.00 48.85 4.1M
2021-11-15 43.60 46.30 43.60 46.00 4.0M
2021-11-12 44.00 45.45 43.15 43.50 3.3M
2021-11-11 43.05 44.25 42.55 43.85 3.1M
2021-11-10 44.55 44.55 43.05 44.05 2.4M
2021-11-09 44.15 46.00 43.65 45.00 2.3M
2021-11-08 48.30 48.30 43.50 44.15 8.5M
2021-11-05 47.65 49.70 47.45 48.30 5.8M
2021-11-04 45.70 50.15 45.70 48.00 11.1M
2021-11-03 42.60 46.45 42.60 46.20 5.2M
2021-11-02 42.35 44.25 42.25 43.80 2.5M
2021-11-01 45.00 45.50 42.80 43.00 3.3M
2021-10-29 43.00 47.35 43.00 45.75 4.9M
2021-10-28 42.95 44.35 42.20 43.10 4.8M
2021-10-27 48.00 48.00 41.85 42.95 8.7M
2021-10-26 51.00 51.00 47.60 48.90 4.9M
2021-10-25 52.50 53.50 49.55 50.55 5.2M
2021-10-22 49.00 52.80 47.75 52.35 11.2M
2021-10-21 46.75 49.70 45.65 48.75 9.0M
2021-10-20 46.65 46.65 44.80 45.95 3.2M
2021-10-19 47.00 47.40 45.30 45.85 3.7M
2021-10-18 45.30 47.65 44.35 47.30 6.2M
2021-10-15 45.00 47.50 44.20 45.25 6.8M
2021-10-12 41.20 45.75 41.20 43.85 4.7M
2021-10-11 41.35 42.70 41.10 41.85 2.3M
2021-10-08 40.85 42.65 40.80 41.25 2.4M
2021-10-07 38.70 40.50 38.70 40.10 1.5M
2021-10-06 39.20 39.40 37.15 39.40 2.1M
2021-10-05 39.00 39.70 38.35 39.15 1.7M
2021-10-04 43.30 43.30 38.35 39.10 3.0M
2021-09-30 43.10 43.70 42.15 43.35 2.2M
2021-09-29 42.90 43.60 40.15 43.10 1.4M
2021-09-28 42.25 44.95 41.85 42.35 2.5M
2021-09-27 42.25 43.70 41.50 42.25 3.5M
2021-09-24 40.90 44.15 40.90 42.40 3.9M
2021-09-23 40.10 41.70 39.60 41.30 4.1M
2021-09-21 40.15 40.75 39.10 40.05 1.0M
2021-09-20 41.20 41.20 39.00 40.55 1.7M
2021-09-17 40.20 41.90 40.20 41.40 2.6M
2021-09-16 41.15 41.15 39.70 40.60 2.0M
2021-09-15 42.25 42.60 41.00 41.15 2.2M
2021-09-14 43.30 43.55 42.00 42.25 1.9M
2021-09-13 46.90 46.90 43.05 43.70 2.5M
2021-09-10 45.50 48.15 45.20 46.90 2.6M
2021-09-09 46.65 47.55 44.90 45.50 2.5M
2021-09-08 45.75 47.85 45.35 47.65 3.9M
2021-09-07 46.15 47.25 43.25 45.75 3.0M
2021-09-06 45.25 45.25 43.90 45.20 1.2M
2021-09-03 44.10 45.85 43.50 44.30 3.7M
2021-09-02 46.65 47.50 44.50 45.35 4.7M
2021-09-01 42.00 47.80 41.75 46.65 7.7M
2021-08-31 41.00 42.05 39.50 42.00 3.6M
2021-08-30 40.40 40.90 38.95 40.80 4.5M
2021-08-27 39.70 40.75 38.40 40.40 4.3M
2021-08-26 41.60 41.80 38.70 39.20 7.0M
2021-08-25 42.05 45.05 40.80 41.60 11.4M
2021-08-24 43.80 44.80 42.50 44.70 4.0M
2021-08-23 43.05 44.70 41.15 43.10 4.2M
2021-08-20 44.00 44.00 40.65 42.20 4.1M
2021-08-19 46.15 46.15 43.90 44.00 2.2M
2021-08-18 47.65 47.65 44.65 45.60 1.5M
2021-08-17 48.55 48.55 44.80 46.30 3.0M
2021-08-16 48.50 49.75 46.90 48.30 1.9M
2021-08-13 48.45 50.00 48.25 48.55 1.4M
2021-08-12 51.80 51.80 47.60 48.45 3.2M
2021-08-11 52.40 53.00 51.05 52.10 2.8M
2021-08-10 50.00 52.95 49.40 52.35 3.5M
2021-08-09 49.10 51.80 48.10 50.05 3.0M
2021-08-06 49.15 49.90 47.80 49.10 2.9M
2021-08-05 51.70 53.60 47.95 49.10 4.9M
2021-08-04 52.55 55.60 51.30 51.70 7.8M
2021-08-03 50.90 52.55 49.05 52.55 4.6M
2021-08-02 46.75 51.80 46.75 50.75 6.8M
2021-07-30 47.95 48.15 45.20 46.75 4.1M
2021-07-29 45.00 47.85 45.00 46.90 6.2M
2021-07-28 41.85 43.90 39.05 43.70 8.7M
2021-07-27 44.90 46.50 39.15 41.10 9.9M
2021-07-26 49.70 49.85 45.05 45.50 9.6M
2021-07-23 51.10 52.55 50.55 51.60 3.8M
2021-07-22 51.90 52.40 51.20 52.00 1.2M
2021-07-21 52.20 53.80 50.60 50.95 2.9M
2021-07-20 50.45 52.75 50.45 52.20 1.9M
2021-07-19 53.95 55.00 50.00 50.95 4.3M
2021-07-16 55.10 55.10 52.80 54.20 4.4M
2021-07-15 58.05 58.05 53.60 55.25 7.0M
2021-07-14 55.10 59.50 54.55 58.05 7.5M
2021-07-13 55.70 56.45 53.65 55.15 4.9M
2021-07-12 52.50 57.35 52.50 55.60 12.3M
2021-07-09 47.00 52.50 46.65 51.75 9.9M
2021-07-08 53.40 53.40 46.15 47.35 13.4M
2021-07-07 49.25 54.10 48.90 53.40 10.0M
2021-07-06 49.95 51.10 48.50 50.35 4.2M
2021-07-05 52.50 53.55 49.45 49.70 2.8M
2021-07-02 53.45 55.15 51.85 52.75 5.2M
2021-06-30 55.35 55.40 51.25 52.15 9.3M
2021-06-29 52.00 57.25 51.80 54.50 13.1M
2021-06-28 51.10 52.05 50.00 51.75 1.4M
2021-06-25 50.85 51.70 49.15 51.00 4.3M
2021-06-24 51.55 51.55 49.00 50.85 5.1M
2021-06-23 52.00 52.90 50.20 51.40 3.4M
2021-06-22 51.60 52.45 50.90 51.45 2.4M
2021-06-21 54.05 54.25 50.60 51.00 5.9M
2021-06-18 52.10 55.80 51.35 54.95 8.1M
2021-06-17 52.70 53.10 50.55 51.35 3.2M
2021-06-16 53.25 53.90 51.70 52.70 3.7M
2021-06-15 54.30 55.10 51.90 53.30 4.1M
2021-06-11 53.60 55.75 53.45 54.30 2.4M
2021-06-10 55.45 55.75 52.55 53.50 3.3M
2021-06-09 54.75 56.05 54.10 54.70 4.1M
2021-06-08 56.25 56.40 53.50 54.75 4.1M
2021-06-07 54.25 56.30 53.20 55.75 9.1M
2021-06-04 61.45 61.65 54.55 55.30 14.1M
2021-06-03 62.70 62.90 60.80 61.25 2.3M
2021-06-02 61.95 63.05 61.30 62.40 3.9M
2021-06-01 62.25 62.25 60.30 61.45 4.5M
2021-05-31 61.70 62.85 60.65 62.05 4.2M
2021-05-28 65.40 65.40 60.50 61.30 7.1M
2021-05-27 66.00 66.25 63.20 65.30 4.3M
2021-05-26 63.60 66.35 63.45 65.15 4.4M
2021-05-25 63.40 64.25 62.05 64.00 4.6M
2021-05-24 62.20 63.85 62.15 63.50 4.2M
2021-05-21 65.45 65.85 62.55 62.95 7.0M
2021-05-20 71.30 72.45 64.35 65.30 13.0M
2021-05-18 73.45 73.45 68.70 71.60 5.6M
2021-05-17 70.65 74.30 70.45 73.45 3.5M
2021-05-14 72.50 72.80 70.30 70.70 2.8M
2021-05-13 71.20 72.85 70.05 72.50 3.3M
2021-05-12 70.95 73.40 70.05 72.35 3.4M
2021-05-11 68.90 71.55 67.15 70.50 4.3M
2021-05-10 70.55 71.50 68.10 68.90 6.5M
2021-05-07 72.55 73.40 70.10 70.55 3.1M
2021-05-06 73.85 73.85 70.20 72.50 5.3M
2021-05-05 73.50 74.00 72.05 72.70 2.4M
2021-05-04 73.50 74.40 72.80 73.50 0.8M
2021-05-03 76.20 76.55 72.90 73.50 0.7M
2021-04-30 76.75 77.25 75.40 75.70 1.3M
2021-04-29 75.95 78.25 75.60 77.10 1.5M
2021-04-28 75.60 76.25 74.20 75.60 3.7M
2021-04-27 74.00 75.40 72.50 75.10 4.0M
2021-04-26 78.05 79.00 73.45 74.20 3.9M
2021-04-23 76.95 80.10 75.45 79.00 3.2M
2021-04-22 77.20 77.95 75.75 76.20 2.5M
2021-04-21 79.50 79.50 76.05 77.20 2.7M
2021-04-20 77.70 80.20 76.10 79.75 4.0M
2021-04-19 76.40 78.40 75.20 78.30 4.3M
2021-04-16 76.00 78.90 75.30 76.40 3.0M
2021-04-15 75.45 76.70 73.00 75.35 3.4M
2021-04-14 74.85 76.35 74.25 74.75 3.9M
2021-04-13 74.90 76.00 73.10 74.85 3.7M
2021-04-12 75.70 76.65 73.55 75.15 5.7M
2021-04-09 82.10 82.10 75.00 75.55 8.7M
2021-04-08 81.85 82.85 78.80 82.10 4.6M
2021-04-07 86.15 86.15 81.00 81.60 4.2M
2021-04-01 80.75 85.95 79.00 85.95 5.5M
2021-03-31 83.30 84.60 80.25 80.50 3.5M
2021-03-30 79.20 85.30 79.20 83.20 8.6M
2021-03-29 85.80 86.50 78.80 79.00 7.7M
2021-03-26 84.25 88.55 83.10 85.80 7.9M
2021-03-25 85.00 86.95 80.20 84.25 12.9M
2021-03-24 89.50 92.10 80.20 89.00 33.1M
2021-03-23 102.20 103.40 97.65 99.10 2.4M
2021-03-22 99.90 102.20 98.50 102.00 3.0M
2021-03-19 98.20 101.60 96.00 98.20 2.3M
2021-03-18 99.85 102.70 99.05 101.70 3.1M
2021-03-17 100.00 100.00 95.35 98.95 3.5M
2021-03-16 100.30 102.20 96.75 100.00 2.8M
2021-03-15 103.80 103.80 96.80 100.30 2.6M
2021-03-12 103.20 106.70 100.50 100.80 2.6M
2021-03-11 100.30 105.20 98.60 102.80 2.3M
2021-03-10 105.00 106.70 99.05 99.20 5.0M
2021-03-09 95.00 100.40 90.00 100.40 7.5M
2021-03-08 102.60 103.60 94.60 95.00 6.0M
2021-03-05 97.15 105.00 97.15 101.80 3.6M
2021-03-04 106.30 106.30 100.00 103.00 6.4M
2021-03-03 110.80 112.00 106.00 109.50 4.0M
2021-03-02 113.00 121.50 110.20 110.80 4.3M
2021-03-01 111.00 112.00 105.60 112.00 4.8M
2021-02-26 106.20 112.50 105.50 106.20 8.5M
2021-02-25 119.00 119.90 113.10 116.40 4.8M
2021-02-24 124.50 128.70 110.20 115.00 6.9M
2021-02-23 123.20 128.00 118.90 124.50 3.4M
2021-02-22 134.50 134.50 122.20 122.80 3.4M
2021-02-19 128.10 134.50 126.10 132.50 3.4M
2021-02-18 138.60 143.30 128.00 128.10 5.5M
2021-02-17 138.40 140.20 133.00 138.60 1.4M
2021-02-16 145.00 148.00 138.00 138.40 1.5M
2021-02-11 141.70 143.00 138.50 142.70 0.4M
2021-02-10 138.50 142.70 137.50 141.60 1.0M
2021-02-09 137.60 141.00 137.20 139.30 2.2M
2021-02-08 136.90 144.50 135.50 142.00 4.2M
2021-02-05 133.40 140.20 132.60 135.50 2.7M
2021-02-04 135.40 137.30 128.50 132.30 3.3M
2021-02-03 136.30 138.90 133.70 135.40 2.7M
2021-02-02 129.00 140.70 127.30 135.00 5.2M
2021-02-01 128.60 133.50 125.80 126.90 2.9M
2021-01-29 127.80 136.20 125.50 127.70 4.0M
2021-01-28 132.60 132.60 125.00 125.30 2.6M
2021-01-27 138.00 139.00 127.60 132.60 3.1M
2021-01-26 140.00 148.60 133.40 137.00 4.3M
2021-01-25 136.00 140.20 132.40 139.80 6.3M
2021-01-22 119.60 137.30 119.20 136.00 9.5M
2021-01-21 117.00 120.80 116.30 117.90 3.8M
2021-01-20 112.50 118.40 112.50 115.40 2.3M
2021-01-19 105.60 112.60 104.60 111.90 5.4M
2021-01-18 107.40 110.00 104.50 105.60 3.4M
2021-01-15 107.40 109.90 104.20 107.40 3.3M
2021-01-14 112.00 114.50 106.20 109.20 5.7M
2021-01-13 116.00 118.20 113.70 114.30 1.8M
2021-01-12 111.50 117.10 108.90 116.30 2.9M
2021-01-11 117.10 117.50 107.10 111.50 6.5M
2021-01-08 115.40 122.50 114.50 118.20 3.6M
2021-01-07 116.50 118.00 113.30 114.90 2.2M
2021-01-06 119.00 121.00 115.70 117.70 3.1M
2021-01-05 117.40 121.90 116.10 119.00 3.1M
2021-01-04 115.00 119.00 114.00 117.50 3.2M