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
2023-12-29 12.20 12.42 12.04 12.40 3.2M
2023-12-28 11.32 12.20 11.32 12.08 2.3M
2023-12-27 11.28 11.40 11.10 11.30 2.1M
2023-12-22 11.38 11.54 11.10 11.20 2.7M
2023-12-21 10.96 11.46 10.90 11.38 3.4M
2023-12-20 11.30 11.36 10.90 10.98 4.5M
2023-12-19 11.40 11.44 11.06 11.18 3.4M
2023-12-18 11.42 11.60 11.28 11.48 7.8M
2023-12-15 11.56 11.84 11.50 11.58 2.3M
2023-12-14 11.32 11.74 11.32 11.52 3.2M
2023-12-13 11.56 11.56 11.16 11.24 2.7M
2023-12-12 11.32 11.58 11.00 11.52 2.9M
2023-12-11 11.40 11.40 10.88 11.24 4.0M
2023-12-08 11.50 11.66 11.32 11.38 1.8M
2023-12-07 11.70 11.70 11.10 11.44 5.0M
2023-12-06 11.90 11.96 11.56 11.70 5.1M
2023-12-05 12.00 12.04 11.74 11.82 4.4M
2023-12-04 12.64 12.68 11.86 11.94 6.0M
2023-12-01 13.02 13.02 12.32 12.50 13.6M
2023-11-30 13.40 13.52 12.72 13.00 48.3M
2023-11-29 13.82 13.82 13.38 13.42 5.9M
2023-11-28 13.56 13.92 13.40 13.76 3.1M
2023-11-27 13.68 13.80 13.38 13.68 2.8M
2023-11-24 14.04 14.04 13.62 13.68 2.3M
2023-11-23 13.64 14.08 13.42 14.04 3.0M
2023-11-22 13.60 13.82 13.50 13.76 2.7M
2023-11-21 13.78 14.20 13.64 13.68 4.9M
2023-11-20 13.18 13.64 13.18 13.60 4.0M
2023-11-17 13.26 13.26 12.88 12.98 4.5M
2023-11-16 14.10 14.18 13.22 13.30 5.4M
2023-11-15 14.72 14.90 13.90 14.20 8.3M
2023-11-14 14.80 15.08 14.44 14.48 2.3M
2023-11-13 14.60 14.80 14.28 14.78 2.3M
2023-11-10 14.68 14.84 14.36 14.66 3.6M
2023-11-09 14.92 15.00 14.60 14.72 4.3M
2023-11-08 14.78 15.38 14.60 15.02 3.9M
2023-11-07 15.30 15.30 14.72 14.88 3.8M
2023-11-06 14.60 15.48 14.56 15.28 8.5M
2023-11-03 14.10 14.66 13.92 14.48 4.3M
2023-11-02 14.06 14.16 13.54 13.92 4.0M
2023-11-01 14.14 14.56 13.80 14.06 3.8M
2023-10-31 14.30 14.46 14.04 14.20 3.7M
2023-10-30 13.30 14.56 13.30 14.40 6.6M
2023-10-27 12.70 13.60 12.70 13.42 2.9M
2023-10-26 12.84 12.84 12.40 12.70 2.3M
2023-10-25 12.80 13.32 12.74 12.76 2.7M
2023-10-24 13.08 13.08 12.54 12.54 2.9M
2023-10-20 12.66 13.00 12.50 12.96 2.5M
2023-10-19 12.62 12.94 12.54 12.66 2.5M
2023-10-18 12.90 13.02 12.62 12.72 2.8M
2023-10-17 12.80 13.18 12.80 12.98 2.4M
2023-10-16 12.90 12.90 12.54 12.66 2.9M
2023-10-13 13.40 13.40 12.76 12.78 3.1M
2023-10-12 13.50 13.70 13.30 13.48 2.5M
2023-10-11 13.52 13.86 13.20 13.42 2.5M
2023-10-10 13.46 13.76 13.38 13.46 1.6M
2023-10-09 13.22 13.62 13.22 13.42 1.3M
2023-10-06 13.42 13.80 13.34 13.40 1.1M
2023-10-05 12.98 13.90 12.98 13.64 1.5M
2023-10-04 13.02 13.32 12.74 13.26 0.8M
2023-10-03 14.06 14.06 12.82 13.08 2.6M
2023-09-29 13.18 13.74 13.14 13.50 1.4M
2023-09-28 13.44 13.46 13.12 13.24 2.5M
2023-09-27 12.96 13.60 12.96 13.44 3.2M
2023-09-26 13.30 13.30 12.82 12.88 3.2M
2023-09-25 13.42 13.54 13.16 13.18 2.8M
2023-09-22 12.98 13.50 12.84 13.46 3.7M
2023-09-21 13.30 13.30 12.88 12.94 3.7M
2023-09-20 13.62 13.62 13.04 13.24 3.8M
2023-09-19 13.70 13.74 13.42 13.62 3.0M
2023-09-18 13.80 14.24 13.56 13.58 3.1M
2023-09-15 13.80 14.24 13.68 14.04 2.6M
2023-09-14 14.02 14.20 13.64 13.96 4.0M
2023-09-13 14.32 14.50 14.02 14.12 3.4M
2023-09-12 14.54 14.64 14.16 14.32 1.7M
2023-09-11 14.70 14.70 13.82 14.46 6.4M
2023-09-07 14.92 14.92 14.36 14.46 3.4M
2023-09-06 15.12 15.12 14.70 14.94 2.2M
2023-09-05 15.60 15.60 15.04 15.16 1.7M
2023-09-04 14.96 15.58 14.96 15.50 4.6M
2023-08-31 14.70 15.42 14.62 14.70 5.7M
2023-08-30 16.70 17.48 14.54 14.76 17.4M
2023-08-29 16.40 16.66 16.00 16.56 4.2M
2023-08-28 16.90 17.24 16.20 16.36 2.5M
2023-08-25 16.16 16.48 15.92 16.34 3.8M
2023-08-24 15.80 16.40 15.70 16.20 3.1M
2023-08-23 15.56 15.80 15.22 15.56 5.0M
2023-08-22 16.00 16.06 15.18 15.56 3.2M
2023-08-21 16.40 16.56 15.70 15.80 2.8M
2023-08-18 16.96 16.98 16.46 16.52 2.9M
2023-08-17 16.36 17.16 15.86 17.00 3.7M
2023-08-16 16.32 16.54 16.02 16.34 2.6M
2023-08-15 16.40 16.64 16.16 16.32 3.4M
2023-08-14 17.10 17.10 16.32 16.62 4.5M
2023-08-11 17.94 17.94 17.12 17.22 2.5M
2023-08-10 17.66 17.90 17.20 17.84 1.9M
2023-08-09 17.68 18.00 17.42 17.70 1.6M
2023-08-08 18.12 18.12 17.50 17.70 2.1M
2023-08-07 17.82 18.36 17.58 18.22 2.0M
2023-08-04 17.92 18.52 17.92 18.14 2.7M
2023-08-03 17.48 18.08 17.30 17.90 3.3M
2023-08-02 17.72 17.94 17.14 17.54 3.2M
2023-08-01 17.98 18.54 17.50 17.72 5.4M
2023-07-31 18.30 18.60 17.68 17.80 9.1M
2023-07-28 16.62 17.22 16.44 17.10 4.4M
2023-07-27 16.50 16.92 16.26 16.86 3.6M
2023-07-26 16.66 16.66 16.24 16.42 1.7M
2023-07-25 16.16 16.72 16.16 16.66 3.6M
2023-07-24 16.32 16.34 15.50 15.80 3.3M
2023-07-21 16.70 16.74 16.32 16.44 2.2M
2023-07-20 16.64 17.10 16.40 16.80 1.7M
2023-07-19 16.54 16.68 16.10 16.64 3.4M
2023-07-18 16.54 16.54 15.96 16.40 4.4M
2023-07-14 16.74 16.80 16.12 16.46 4.9M
2023-07-13 17.00 17.02 16.54 16.68 4.3M
2023-07-12 17.20 17.24 16.54 16.64 1.4M
2023-07-11 16.70 17.16 16.48 17.16 1.8M
2023-07-10 16.10 16.64 15.90 16.38 7.6M
2023-07-07 16.44 16.44 15.90 16.08 4.9M
2023-07-06 17.00 17.08 16.10 16.18 4.8M
2023-07-05 17.22 17.22 16.66 17.00 2.6M
2023-07-04 17.14 17.58 17.08 17.36 2.3M
2023-07-03 16.78 17.38 16.78 17.28 1.1M
2023-06-30 17.04 17.16 16.62 16.78 2.3M
2023-06-29 17.68 17.68 16.86 17.04 2.0M
2023-06-28 17.50 17.60 17.02 17.50 1.9M
2023-06-27 17.56 17.64 17.20 17.54 2.5M
2023-06-26 16.78 17.28 16.64 17.18 3.0M
2023-06-23 17.32 17.72 16.64 16.78 1.7M
2023-06-21 17.50 17.64 17.22 17.40 3.9M
2023-06-20 18.68 18.68 17.84 18.02 2.0M
2023-06-19 19.06 19.06 18.14 18.48 1.9M
2023-06-16 19.20 19.24 18.74 19.04 4.1M
2023-06-15 18.10 19.14 17.84 19.14 4.0M
2023-06-14 17.84 18.30 17.60 17.84 2.9M
2023-06-13 18.18 18.32 17.54 17.84 3.2M
2023-06-12 17.90 18.18 17.28 18.00 3.7M
2023-06-09 18.36 18.66 17.86 17.90 4.7M
2023-06-08 18.60 18.60 17.90 18.28 3.5M
2023-06-07 18.80 19.24 18.40 18.82 1.9M
2023-06-06 18.52 19.10 18.42 18.50 1.9M
2023-06-05 18.82 18.94 18.48 18.80 3.3M
2023-06-02 17.68 18.80 17.68 18.80 6.2M
2023-06-01 17.50 17.90 17.08 17.44 3.8M
2023-05-31 18.10 18.10 17.02 17.36 6.7M
2023-05-30 17.80 18.30 17.70 18.18 2.0M
2023-05-29 18.32 18.32 17.54 17.78 4.2M
2023-05-25 18.28 18.40 17.70 18.32 5.2M
2023-05-24 18.72 18.72 18.02 18.28 5.5M
2023-05-23 19.18 19.26 18.60 18.72 4.6M
2023-05-22 19.10 19.56 18.32 18.72 5.5M
2023-05-19 21.45 21.45 19.12 19.30 8.0M
2023-05-18 21.15 21.35 20.75 21.20 3.1M
2023-05-17 21.10 21.20 20.60 20.85 3.9M
2023-05-16 21.80 22.15 20.85 21.10 3.2M
2023-05-15 21.05 21.80 20.95 21.60 5.4M
2023-05-12 21.40 21.75 20.55 20.85 4.4M
2023-05-11 21.00 21.80 20.90 21.40 6.9M
2023-05-10 20.80 21.05 20.00 20.75 3.4M
2023-05-09 21.50 21.55 20.35 20.55 4.5M
2023-05-08 20.70 20.90 20.25 20.80 2.9M
2023-05-05 20.75 20.90 20.15 20.20 2.4M
2023-05-04 20.75 20.85 20.25 20.45 1.9M
2023-05-03 20.50 20.95 20.00 20.75 1.7M
2023-05-02 20.95 21.10 20.00 20.70 1.4M
2023-04-28 21.45 21.45 20.45 20.70 3.9M
2023-04-27 20.90 21.25 20.45 21.15 4.1M
2023-04-26 19.74 21.00 19.20 20.95 8.2M
2023-04-25 20.65 20.65 19.56 19.74 5.2M
2023-04-24 20.90 21.20 19.98 20.55 4.9M
2023-04-21 21.00 21.00 20.10 20.80 4.9M
2023-04-20 21.40 21.80 20.70 21.05 5.1M
2023-04-19 22.10 22.55 21.20 21.35 5.2M
2023-04-18 22.95 22.95 21.85 22.25 4.6M
2023-04-17 22.85 23.40 22.25 22.85 4.7M
2023-04-14 23.70 23.75 22.30 22.85 4.9M
2023-04-13 22.80 23.40 21.10 23.30 4.9M
2023-04-12 24.50 24.70 22.85 23.05 4.8M
2023-04-11 24.80 25.20 24.15 24.45 6.0M
2023-04-06 23.55 24.45 23.25 24.25 5.0M
2023-04-04 24.10 24.10 22.70 23.50 4.5M
2023-04-03 23.25 24.20 23.00 23.50 7.3M
2023-03-31 22.05 24.00 22.05 23.05 13.4M
2023-03-30 21.80 21.85 20.70 21.25 2.5M
2023-03-29 21.25 22.25 21.10 21.35 3.8M
2023-03-28 21.15 21.50 20.80 21.00 2.7M
2023-03-27 21.55 21.90 20.80 21.00 3.1M
2023-03-24 21.90 22.10 21.50 21.55 1.8M
2023-03-23 21.40 22.10 21.20 21.90 2.3M
2023-03-22 21.55 21.95 21.00 21.50 3.7M
2023-03-21 20.65 21.60 20.10 21.45 4.6M
2023-03-20 21.45 21.45 19.74 20.20 3.8M
2023-03-17 21.20 21.65 20.70 21.15 3.6M
2023-03-16 20.80 21.50 20.65 20.85 3.2M
2023-03-15 20.85 21.70 20.85 21.20 6.9M
2023-03-14 22.25 22.25 20.15 20.50 7.3M
2023-03-13 21.80 22.50 21.65 22.05 5.7M
2023-03-10 21.95 22.20 21.15 21.60 5.6M
2023-03-09 24.10 24.10 22.05 22.35 7.2M
2023-03-08 23.70 24.20 23.50 24.10 2.3M
2023-03-07 24.50 25.40 23.90 24.60 4.8M
2023-03-06 25.00 25.30 24.50 25.20 4.4M
2023-03-03 24.75 25.45 24.05 24.80 6.7M
2023-03-02 24.20 24.70 23.60 24.00 3.9M
2023-03-01 22.80 24.45 22.10 24.20 5.6M
2023-02-28 23.80 24.05 22.70 22.80 5.7M
2023-02-27 23.00 24.50 23.00 23.75 17.1M
2023-02-24 22.70 23.50 22.35 22.80 3.7M
2023-02-23 22.00 23.30 21.95 22.75 3.8M
2023-02-22 21.05 22.70 21.05 22.00 6.9M
2023-02-21 23.15 23.15 20.80 21.80 14.9M
2023-02-20 23.60 23.60 22.05 23.35 10.4M
2023-02-17 24.10 25.10 23.30 23.65 4.5M
2023-02-16 24.10 25.25 23.80 24.55 4.2M
2023-02-15 25.45 25.50 23.80 24.10 5.4M
2023-02-14 26.85 26.90 24.55 24.95 6.4M
2023-02-13 26.10 27.30 25.65 26.75 4.3M
2023-02-10 26.60 27.00 25.70 26.10 1.9M
2023-02-09 25.80 27.00 25.50 26.45 2.8M
2023-02-08 26.75 26.75 25.55 25.95 1.4M
2023-02-07 26.50 27.45 25.90 26.05 1.9M
2023-02-06 26.65 26.75 25.75 26.50 3.9M
2023-02-03 27.40 27.90 26.65 27.20 2.9M
2023-02-02 28.45 29.00 27.05 27.40 4.4M
2023-02-01 28.15 28.35 27.00 28.25 4.0M
2023-01-31 28.70 28.95 26.70 27.80 7.7M
2023-01-30 30.65 30.65 28.25 28.60 6.7M
2023-01-27 30.95 31.30 29.75 30.40 2.0M
2023-01-26 29.75 30.40 29.30 30.25 1.8M
2023-01-20 29.40 30.20 28.40 28.90 2.8M
2023-01-19 28.80 29.25 28.20 28.85 1.2M
2023-01-18 28.90 29.70 28.55 28.95 2.7M
2023-01-17 29.35 29.90 27.95 28.70 5.6M
2023-01-16 31.85 31.85 29.20 29.40 7.0M
2023-01-13 29.00 31.55 29.00 31.30 9.2M
2023-01-12 29.90 29.90 28.15 28.80 6.7M
2023-01-11 32.45 32.45 28.80 29.25 11.2M
2023-01-10 32.20 33.20 31.50 31.95 5.7M
2023-01-09 30.60 32.65 30.55 32.25 11.3M
2023-01-06 30.50 31.45 29.05 29.75 6.4M
2023-01-05 29.70 31.50 29.50 30.30 7.4M
2023-01-04 28.90 29.20 27.90 29.15 3.9M
2023-01-03 27.60 28.80 26.80 28.35 3.4M