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
2022-12-30 28.00 28.10 26.70 27.60 2.7M
2022-12-29 26.90 27.95 26.60 27.75 3.2M
2022-12-28 27.65 27.95 26.55 27.35 6.5M
2022-12-23 26.30 27.60 25.75 26.80 4.2M
2022-12-22 25.30 27.15 25.25 26.70 6.0M
2022-12-21 24.75 25.40 24.35 24.95 3.6M
2022-12-20 24.20 24.80 23.40 24.00 5.7M
2022-12-19 25.10 26.20 24.50 24.65 4.6M
2022-12-16 24.80 25.80 24.80 25.60 6.0M
2022-12-15 27.00 27.30 25.30 25.50 7.2M
2022-12-14 26.25 27.30 25.80 26.95 7.3M
2022-12-13 25.25 26.85 24.45 26.20 7.4M
2022-12-12 26.30 26.50 24.70 25.05 9.5M
2022-12-09 27.25 27.50 25.10 26.60 8.2M
2022-12-08 25.00 26.85 25.00 26.50 8.5M
2022-12-07 26.95 28.50 24.30 24.60 17.7M
2022-12-06 26.70 28.60 26.30 26.65 8.9M
2022-12-05 26.75 27.70 25.75 27.25 28.7M
2022-12-02 23.85 25.95 23.85 25.45 13.2M
2022-12-01 26.05 27.00 23.20 23.45 15.4M
2022-11-30 21.50 24.50 20.80 24.20 9.1M
2022-11-29 18.98 21.55 18.70 21.05 7.5M
2022-11-28 17.04 19.38 17.04 18.86 3.7M
2022-11-25 19.10 19.10 17.50 18.00 5.8M
2022-11-24 19.04 19.44 18.80 19.10 2.0M
2022-11-23 19.56 19.98 18.42 18.94 3.2M
2022-11-22 20.50 20.55 19.02 19.56 4.3M
2022-11-21 21.50 21.50 19.96 20.25 4.6M
2022-11-18 21.10 23.50 20.80 21.80 7.1M
2022-11-17 21.15 21.65 20.00 21.00 4.5M
2022-11-16 21.50 22.35 21.05 21.25 5.1M
2022-11-15 19.96 21.70 19.66 21.25 5.3M
2022-11-14 19.80 21.30 19.40 19.88 7.8M
2022-11-11 19.70 20.20 18.64 19.42 7.7M
2022-11-10 17.32 18.90 17.00 18.54 2.7M
2022-11-09 18.36 18.72 17.64 17.84 2.9M
2022-11-08 18.48 18.76 17.50 18.22 3.7M
2022-11-07 16.86 19.14 16.64 18.48 8.6M
2022-11-04 15.70 17.98 15.70 17.32 8.0M
2022-11-03 15.80 16.56 15.40 15.76 4.3M
2022-11-02 14.32 16.38 14.32 16.20 5.4M
2022-11-01 13.00 14.80 13.00 14.48 4.7M
2022-10-31 13.54 13.88 12.84 12.92 3.4M
2022-10-28 14.42 15.48 13.78 13.90 1.6M
2022-10-27 14.86 15.70 14.68 14.92 2.7M
2022-10-26 13.68 15.00 13.38 14.58 4.1M
2022-10-25 12.70 13.70 12.60 13.56 3.3M
2022-10-24 14.62 14.62 12.70 12.88 4.1M
2022-10-21 14.02 14.62 14.00 14.46 1.6M
2022-10-20 14.16 14.54 13.94 14.04 2.4M
2022-10-19 15.16 15.74 14.52 14.52 1.8M
2022-10-18 14.82 15.46 14.48 15.40 2.2M
2022-10-17 14.38 14.92 13.92 14.60 1.7M
2022-10-14 14.30 15.20 14.30 14.62 2.7M
2022-10-13 14.28 14.96 14.00 14.16 1.7M
2022-10-12 14.48 15.00 13.40 14.56 4.4M
2022-10-11 14.78 15.06 14.40 14.46 3.3M
2022-10-10 15.88 15.88 14.60 14.74 2.1M
2022-10-07 16.98 16.98 15.82 15.88 1.1M
2022-10-06 17.00 17.00 16.68 16.86 0.5M
2022-10-05 16.20 17.08 16.20 16.98 1.2M
2022-10-03 16.60 16.96 16.02 16.18 0.9M
2022-09-30 16.96 17.30 16.32 16.60 2.1M
2022-09-29 17.76 17.76 16.48 16.86 1.7M
2022-09-28 17.32 18.10 17.18 17.28 4.7M
2022-09-27 16.50 17.54 16.50 17.42 3.8M
2022-09-26 15.96 17.20 15.76 16.70 3.2M
2022-09-23 16.18 16.38 15.68 15.96 2.1M
2022-09-22 16.34 16.50 15.82 16.16 5.1M
2022-09-21 17.20 17.20 16.50 16.52 2.7M
2022-09-20 18.04 18.04 16.98 17.30 5.6M
2022-09-19 18.28 18.28 17.46 17.70 2.9M
2022-09-16 18.04 18.50 17.70 17.76 2.0M
2022-09-15 17.40 18.14 17.40 18.02 2.5M
2022-09-14 17.90 17.90 17.32 17.66 2.8M
2022-09-13 17.68 18.58 17.68 18.16 4.4M
2022-09-09 17.12 17.62 17.12 17.46 3.0M
2022-09-08 17.68 18.10 17.10 17.12 1.6M
2022-09-07 17.48 17.70 17.28 17.56 2.0M
2022-09-06 17.54 17.82 17.08 17.48 3.7M
2022-09-05 18.10 18.18 17.38 17.54 6.3M
2022-09-02 18.48 18.76 18.00 18.10 7.7M
2022-09-01 19.90 19.90 18.48 18.64 8.8M
2022-08-31 21.10 21.10 19.20 19.82 11.9M
2022-08-30 22.05 22.05 21.45 21.65 2.3M
2022-08-29 22.40 22.60 22.05 22.15 1.3M
2022-08-26 21.45 22.80 21.20 22.80 2.9M
2022-08-25 21.00 21.35 20.85 21.10 1.1M
2022-08-24 21.90 21.90 20.65 20.85 1.4M
2022-08-23 22.15 22.15 21.00 21.50 1.4M
2022-08-22 21.60 22.25 21.60 21.75 1.0M
2022-08-19 21.65 22.15 21.55 22.00 1.3M
2022-08-18 21.70 21.85 21.35 21.75 1.1M
2022-08-17 21.95 22.10 21.35 21.80 1.0M
2022-08-16 22.35 22.35 20.80 21.50 2.6M
2022-08-15 21.25 22.50 21.15 21.80 1.8M
2022-08-12 21.10 21.50 20.80 21.50 1.3M
2022-08-11 21.05 21.45 20.55 21.20 2.1M
2022-08-10 22.65 22.65 20.75 20.95 4.0M
2022-08-09 22.00 22.25 21.40 22.25 1.2M
2022-08-08 22.65 22.65 21.60 21.80 1.4M
2022-08-05 22.25 22.75 22.00 22.60 1.4M
2022-08-04 21.40 22.10 21.00 21.95 1.8M
2022-08-03 21.75 22.25 21.00 21.30 1.6M
2022-08-02 22.50 22.50 21.35 21.75 2.6M
2022-08-01 23.40 23.40 22.40 22.90 2.9M
2022-07-29 23.65 24.00 22.45 23.05 2.7M
2022-07-28 24.00 24.20 23.45 24.00 0.9M
2022-07-27 24.65 24.65 23.80 24.00 0.7M
2022-07-26 23.90 24.50 23.90 24.35 1.1M
2022-07-25 25.00 25.00 23.60 24.20 2.0M
2022-07-22 24.60 24.90 24.35 24.70 1.1M
2022-07-21 25.45 25.45 24.35 24.60 1.0M
2022-07-20 24.35 25.30 24.15 24.85 1.7M
2022-07-19 24.20 24.55 23.50 24.05 1.7M
2022-07-18 23.50 24.45 23.00 24.25 2.3M
2022-07-15 25.10 26.00 23.70 23.95 3.0M
2022-07-14 25.45 25.70 24.75 25.15 2.0M
2022-07-13 24.70 25.95 24.70 25.35 2.4M
2022-07-12 24.25 25.05 23.90 24.70 2.5M
2022-07-11 25.45 25.80 24.25 24.90 2.9M
2022-07-08 26.35 26.65 25.45 25.80 1.4M
2022-07-07 26.80 26.80 25.35 25.95 3.2M
2022-07-06 26.50 27.10 25.65 26.10 4.3M
2022-07-05 28.30 28.80 25.65 26.20 8.0M
2022-07-04 27.80 29.50 26.50 28.30 7.3M
2022-06-30 25.70 28.60 25.40 28.30 10.7M
2022-06-29 26.45 27.60 25.50 25.70 5.2M
2022-06-28 24.50 26.55 24.30 26.55 13.7M
2022-06-27 23.95 25.15 23.55 24.65 9.5M
2022-06-24 22.60 23.75 22.60 23.65 5.1M
2022-06-23 23.25 23.55 22.50 22.70 3.0M
2022-06-22 23.80 24.25 23.05 23.20 1.8M
2022-06-21 23.60 23.80 22.55 23.80 2.7M
2022-06-20 22.95 24.00 22.55 23.50 2.4M
2022-06-17 22.05 23.35 22.05 22.95 3.2M
2022-06-16 23.70 23.70 22.25 22.40 2.2M
2022-06-15 22.90 24.25 22.60 23.40 3.7M
2022-06-14 22.40 23.55 22.20 23.20 2.1M
2022-06-13 24.00 24.20 22.80 23.10 3.3M
2022-06-10 24.20 24.95 23.35 24.65 3.9M
2022-06-09 25.70 25.70 24.15 24.65 3.5M
2022-06-08 25.15 26.20 25.10 25.65 4.3M
2022-06-07 26.00 26.00 24.65 25.15 3.5M
2022-06-06 25.15 26.15 24.90 26.10 3.8M
2022-06-02 25.25 25.25 23.70 24.75 4.1M
2022-06-01 24.55 25.95 24.35 25.00 5.2M
2022-05-31 22.05 24.35 22.05 24.35 10.6M
2022-05-30 21.30 22.90 21.30 22.50 3.4M
2022-05-27 22.45 23.00 21.75 21.90 1.9M
2022-05-26 22.00 22.40 21.45 22.40 1.0M
2022-05-25 21.30 22.40 21.30 22.05 1.4M
2022-05-24 22.60 22.80 21.15 21.30 2.8M
2022-05-23 21.85 22.80 21.85 22.65 2.4M
2022-05-20 22.50 22.95 21.65 22.70 6.0M
2022-05-19 21.85 22.95 21.65 22.60 4.2M
2022-05-18 21.40 22.60 20.85 22.50 3.4M
2022-05-17 20.35 21.35 20.30 21.35 2.0M
2022-05-16 20.45 21.20 20.10 20.35 3.7M
2022-05-13 20.50 20.50 19.88 20.05 3.8M
2022-05-12 20.75 21.25 19.82 20.10 5.1M
2022-05-11 21.00 21.90 20.20 20.70 4.7M
2022-05-10 20.00 21.90 19.54 21.30 9.2M
2022-05-06 21.00 21.00 20.05 20.15 4.2M
2022-05-05 22.00 22.85 21.45 21.70 2.6M
2022-05-04 23.40 23.40 21.55 21.65 1.2M
2022-05-03 22.90 23.80 22.50 23.00 2.0M
2022-04-29 22.80 23.35 20.45 22.35 5.9M
2022-04-28 23.70 23.95 21.85 22.85 3.2M
2022-04-27 22.60 24.20 22.60 23.70 4.6M
2022-04-26 22.25 24.00 22.25 22.60 3.4M
2022-04-25 22.70 23.75 21.80 22.05 5.8M
2022-04-22 22.65 24.00 21.75 23.10 3.2M
2022-04-21 24.30 24.80 22.30 22.65 3.3M
2022-04-20 23.30 24.85 23.15 24.60 5.2M
2022-04-19 22.10 23.75 21.80 23.55 7.6M
2022-04-14 20.90 22.75 20.90 22.30 2.8M
2022-04-13 20.30 21.80 20.25 20.90 2.7M
2022-04-12 20.25 21.65 19.34 20.90 5.9M
2022-04-11 20.30 20.70 19.94 20.30 3.2M
2022-04-08 21.55 21.55 20.55 21.00 1.9M
2022-04-07 22.20 23.20 21.10 21.15 3.7M
2022-04-06 22.65 22.65 21.90 22.15 2.5M
2022-04-04 22.20 22.60 21.65 22.55 1.4M
2022-04-01 23.00 23.00 21.75 22.15 2.2M
2022-03-31 23.10 23.15 21.75 22.50 2.3M
2022-03-30 21.15 23.35 21.15 23.00 6.9M
2022-03-29 21.00 21.25 20.10 21.00 6.3M
2022-03-28 20.25 21.10 19.60 20.90 5.9M
2022-03-25 21.80 23.00 20.00 20.25 10.7M
2022-03-24 21.45 23.00 19.82 21.70 20.2M
2022-03-23 21.95 23.00 21.10 21.50 9.4M
2022-03-22 21.45 22.00 20.25 21.85 10.4M
2022-03-21 25.10 25.10 21.20 21.45 7.8M
2022-03-18 23.05 24.80 22.40 24.10 5.3M
2022-03-17 24.60 25.85 23.10 24.70 5.3M
2022-03-16 21.25 23.65 19.64 23.45 13.8M
2022-03-15 21.50 23.50 19.32 19.40 15.3M
2022-03-14 23.25 23.25 21.30 21.60 7.4M
2022-03-11 24.00 24.05 22.00 23.60 5.7M
2022-03-10 24.20 25.35 23.70 24.40 5.7M
2022-03-09 24.70 25.90 22.65 23.45 11.3M
2022-03-08 26.95 27.95 24.20 25.20 11.3M
2022-03-07 29.40 29.40 26.15 27.25 7.7M
2022-03-04 30.75 31.70 28.95 29.40 4.6M
2022-03-03 33.20 33.20 30.80 31.05 1.5M
2022-03-02 32.15 32.35 30.00 31.10 4.3M
2022-03-01 33.05 33.95 32.20 32.80 2.1M
2022-02-28 32.50 32.95 31.30 32.60 2.5M
2022-02-25 33.20 34.80 32.20 32.50 1.5M
2022-02-24 33.90 34.00 32.45 32.80 4.2M
2022-02-23 35.10 36.50 33.65 34.05 4.9M
2022-02-22 36.40 36.40 33.05 35.65 6.3M
2022-02-21 38.60 39.10 36.10 36.80 3.5M
2022-02-18 38.40 39.20 37.65 38.60 2.3M
2022-02-17 38.15 38.90 37.50 38.20 3.7M
2022-02-16 38.40 38.50 37.50 38.00 2.7M
2022-02-15 37.40 38.70 36.75 37.55 2.1M
2022-02-14 37.85 38.25 36.50 37.15 2.5M
2022-02-11 37.50 38.80 36.90 37.85 4.9M
2022-02-10 35.50 37.70 35.50 37.50 7.2M
2022-02-09 35.40 36.35 35.10 35.45 1.8M
2022-02-08 35.85 36.25 33.90 35.40 1.9M
2022-02-07 35.80 36.25 34.15 34.85 5.2M
2022-02-04 32.20 36.30 32.20 35.10 4.2M
2022-01-31 32.35 33.55 31.75 33.15 0.8M
2022-01-28 33.60 33.60 31.80 32.35 2.8M
2022-01-27 34.30 34.45 32.80 33.60 2.0M
2022-01-26 34.95 35.70 33.85 34.30 4.6M
2022-01-25 34.85 35.90 33.90 34.45 3.8M
2022-01-24 34.00 36.30 33.60 35.10 8.2M
2022-01-21 33.40 33.95 32.40 33.80 4.4M
2022-01-20 32.00 33.95 31.00 33.05 4.6M
2022-01-19 32.45 32.95 31.00 31.30 2.8M
2022-01-18 31.60 32.70 30.60 32.10 8.3M
2022-01-17 34.20 35.10 31.00 31.55 9.0M
2022-01-14 35.60 36.15 33.50 34.60 4.0M
2022-01-13 37.30 37.80 35.75 36.00 2.6M
2022-01-12 35.45 36.95 34.40 36.70 6.5M
2022-01-11 35.45 36.05 34.05 34.55 3.5M
2022-01-10 34.70 35.95 33.85 35.45 3.2M
2022-01-07 34.85 35.45 33.45 34.70 2.9M
2022-01-06 34.80 34.80 32.10 34.20 3.4M
2022-01-05 34.95 35.60 33.35 34.90 2.6M
2022-01-04 35.00 35.65 32.75 34.60 4.5M
2022-01-03 36.90 36.90 34.40 34.40 1.1M