裕元集团

0551
🏛️ 香港 →
13.00
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 13.50 13.50 13.02 13.04 0.7M
2021-12-30 13.50 13.50 13.18 13.28 0.6M
2021-12-29 13.14 13.38 13.12 13.28 0.6M
2021-12-28 12.72 13.26 12.72 13.20 0.2M
2021-12-24 12.98 12.98 12.68 12.72 0.2M
2021-12-23 13.00 13.00 12.66 12.74 0.5M
2021-12-22 12.70 12.86 12.64 12.70 0.2M
2021-12-21 12.78 12.78 12.40 12.70 1.0M
2021-12-20 12.74 12.94 12.58 12.74 1.1M
2021-12-17 13.06 13.06 12.60 12.82 1.3M
2021-12-16 13.00 13.00 12.54 12.82 1.7M
2021-12-15 12.80 12.90 12.20 12.46 1.8M
2021-12-14 13.16 13.18 12.70 12.76 0.7M
2021-12-13 13.84 13.84 13.10 13.14 1.6M
2021-12-10 13.74 14.14 13.40 13.48 1.5M
2021-12-09 14.28 14.28 13.96 14.02 0.7M
2021-12-08 14.00 14.24 13.98 14.18 1.0M
2021-12-07 13.68 13.98 13.64 13.92 1.1M
2021-12-06 13.60 13.80 13.42 13.42 0.5M
2021-12-03 13.54 14.00 13.50 13.80 1.3M
2021-12-02 13.48 13.70 13.02 13.26 2.4M
2021-12-01 13.30 13.68 13.00 13.46 2.0M
2021-11-30 13.90 14.20 13.38 13.52 1.3M
2021-11-29 14.30 14.40 13.70 13.80 1.6M
2021-11-26 14.64 14.64 14.36 14.44 0.7M
2021-11-25 14.80 14.80 14.36 14.66 1.9M
2021-11-24 15.10 15.10 14.74 14.76 0.5M
2021-11-23 15.18 15.18 14.88 14.94 0.7M
2021-11-22 15.10 15.22 15.00 15.02 1.2M
2021-11-19 15.44 15.44 15.12 15.28 1.2M
2021-11-18 15.68 15.68 15.32 15.44 0.5M
2021-11-17 15.46 15.80 15.46 15.68 1.0M
2021-11-16 16.00 16.02 15.34 15.64 2.3M
2021-11-15 16.30 16.42 16.08 16.20 1.5M
2021-11-12 16.58 16.82 16.04 16.42 1.4M
2021-11-11 17.30 17.30 16.48 16.58 1.1M
2021-11-10 17.00 17.26 16.68 16.92 0.6M
2021-11-09 16.52 16.94 16.50 16.72 1.4M
2021-11-08 16.56 17.00 16.56 16.76 0.2M
2021-11-05 16.22 16.70 16.12 16.56 0.6M
2021-11-04 16.52 16.86 16.36 16.56 0.7M
2021-11-03 16.86 16.86 16.40 16.54 0.9M
2021-11-02 16.16 16.54 16.16 16.38 0.9M
2021-11-01 16.58 16.58 15.98 16.08 1.0M
2021-10-29 16.50 16.84 16.30 16.58 0.6M
2021-10-28 16.50 16.60 16.34 16.50 0.3M
2021-10-27 16.42 16.68 16.42 16.50 0.4M
2021-10-26 16.40 16.76 16.28 16.64 0.5M
2021-10-25 16.42 16.58 16.18 16.48 0.9M
2021-10-22 16.36 16.66 16.36 16.58 0.4M
2021-10-21 16.90 17.10 16.42 16.48 0.7M
2021-10-20 17.00 17.14 16.78 16.90 0.8M
2021-10-19 17.40 17.40 16.78 17.00 1.2M
2021-10-18 16.94 17.42 16.78 17.40 0.7M
2021-10-15 16.54 16.92 16.26 16.76 1.2M
2021-10-12 16.38 16.50 16.10 16.30 0.8M
2021-10-11 16.48 16.48 16.02 16.26 1.5M
2021-10-08 16.26 16.26 15.92 16.26 1.4M
2021-10-07 16.00 16.28 15.86 16.20 1.0M
2021-10-06 16.00 16.24 15.98 16.08 0.7M
2021-10-05 16.26 16.26 15.72 16.02 1.4M
2021-10-04 15.74 16.10 15.44 16.04 1.7M
2021-09-30 15.60 15.94 15.50 15.74 2.9M
2021-09-29 15.20 15.86 15.06 15.74 1.4M
2021-09-28 15.60 15.74 15.00 15.34 3.1M
2021-09-27 15.94 16.30 15.74 15.98 0.8M
2021-09-24 15.60 16.18 15.60 15.94 2.1M
2021-09-23 15.22 16.04 15.22 15.76 1.7M
2021-09-21 15.56 16.08 15.42 15.90 0.7M
2021-09-20 16.20 16.20 15.50 15.58 0.8M
2021-09-17 16.00 16.22 15.62 16.18 2.1M
2021-09-16 16.10 16.28 15.68 15.90 1.4M
2021-09-15 16.06 16.48 15.90 16.42 1.3M
2021-09-14 16.42 16.60 16.04 16.20 1.6M
2021-09-13 16.68 16.68 16.20 16.50 0.7M
2021-09-10 16.38 16.70 16.38 16.66 1.0M
2021-09-09 16.30 16.30 16.02 16.10 0.6M
2021-09-08 16.10 16.58 16.10 16.50 1.0M
2021-09-07 16.08 16.48 16.04 16.34 0.3M
2021-09-06 16.10 16.18 15.92 16.04 0.6M
2021-09-03 16.48 16.48 16.00 16.22 1.0M
2021-09-02 16.32 16.44 15.74 16.38 1.6M
2021-09-01 15.90 16.28 15.80 16.14 1.0M
2021-08-31 15.96 15.96 15.54 15.78 1.1M
2021-08-30 15.50 15.86 15.50 15.80 1.1M
2021-08-27 15.96 15.96 15.64 15.76 0.4M
2021-08-26 15.38 15.94 15.38 15.76 0.8M
2021-08-25 15.60 15.74 15.48 15.72 0.4M
2021-08-24 15.02 15.74 15.02 15.50 1.4M
2021-08-23 14.82 15.00 14.54 15.00 0.7M
2021-08-20 15.76 15.76 14.80 14.80 0.5M
2021-08-19 15.66 15.66 15.14 15.40 1.2M
2021-08-18 15.50 15.66 15.40 15.66 0.7M
2021-08-17 15.38 15.54 15.20 15.48 1.0M
2021-08-16 15.90 15.94 15.34 15.46 1.4M
2021-08-13 16.00 16.26 15.90 16.14 1.0M
2021-08-12 16.36 16.40 15.86 16.16 0.9M
2021-08-11 16.30 16.40 15.80 16.40 0.5M
2021-08-10 15.86 16.28 15.76 16.06 0.8M
2021-08-09 16.10 16.10 15.76 15.86 0.4M
2021-08-06 15.98 16.02 15.74 15.86 0.6M
2021-08-05 16.16 16.16 15.60 15.94 0.8M
2021-08-04 16.10 16.38 16.10 16.24 1.7M
2021-08-03 16.32 16.32 15.96 16.16 0.8M
2021-08-02 16.62 16.62 15.78 16.08 1.1M
2021-07-30 16.10 16.56 15.98 16.40 1.1M
2021-07-29 16.20 16.60 16.16 16.54 1.0M
2021-07-28 15.00 15.84 15.00 15.84 1.3M
2021-07-27 15.98 16.30 15.48 15.58 1.1M
2021-07-26 16.12 16.28 15.96 15.98 1.1M
2021-07-23 16.30 16.48 16.10 16.12 0.9M
2021-07-22 16.58 16.64 16.14 16.56 1.5M
2021-07-21 16.44 16.68 16.26 16.46 0.7M
2021-07-20 16.78 16.88 16.50 16.58 0.7M
2021-07-19 17.50 17.58 16.94 16.94 1.3M
2021-07-16 17.78 17.98 17.48 17.50 0.9M
2021-07-15 17.54 18.00 17.54 17.84 0.6M
2021-07-14 18.20 18.20 17.60 17.84 1.3M
2021-07-13 17.94 18.22 17.82 17.92 0.9M
2021-07-12 17.86 18.16 17.54 17.94 1.7M
2021-07-09 18.20 18.20 17.82 18.00 1.1M
2021-07-08 17.80 18.58 17.80 18.18 2.1M
2021-07-07 18.12 18.38 17.80 18.06 1.5M
2021-07-06 18.34 18.36 18.14 18.30 0.6M
2021-07-05 18.74 18.90 18.32 18.40 1.0M
2021-07-02 19.26 19.36 18.78 19.00 2.3M
2021-06-30 19.00 19.68 19.00 19.18 2.5M
2021-06-29 18.48 19.44 18.40 19.00 2.2M
2021-06-28 18.32 18.58 18.20 18.42 1.0M
2021-06-25 18.68 18.68 18.24 18.32 0.7M
2021-06-24 18.40 18.48 18.12 18.24 0.9M
2021-06-23 18.34 18.66 18.22 18.42 1.9M
2021-06-22 18.84 18.90 18.20 18.34 1.1M
2021-06-21 19.40 19.40 18.52 18.68 1.1M
2021-06-18 19.20 19.60 19.18 19.40 1.2M
2021-06-17 18.94 19.40 18.74 19.36 1.7M
2021-06-16 19.38 19.46 18.90 19.06 1.9M
2021-06-15 18.80 19.26 18.70 19.18 1.4M
2021-06-11 19.32 19.52 18.38 18.68 2.8M
2021-06-10 20.05 20.05 19.20 19.32 2.4M
2021-06-09 20.05 20.25 19.56 19.78 1.6M
2021-06-08 20.25 20.55 19.68 19.80 2.4M
2021-06-07 20.65 20.65 20.00 20.25 0.9M
2021-06-04 20.45 20.85 20.40 20.55 1.4M
2021-06-03 20.20 20.95 20.10 20.45 2.2M
2021-06-02 19.86 20.30 19.78 20.20 2.8M
2021-06-01 19.88 19.92 19.48 19.88 1.4M
2021-05-31 20.25 20.40 19.64 19.80 1.7M
2021-05-28 20.30 20.65 20.05 20.25 2.5M
2021-05-27 20.45 20.50 20.00 20.15 3.8M
2021-05-26 20.55 20.90 19.80 20.35 7.0M
2021-05-25 20.00 20.00 19.66 19.96 2.1M
2021-05-24 20.60 20.60 19.80 20.05 1.1M
2021-05-21 20.20 20.45 19.76 20.40 2.6M
2021-05-20 19.90 20.20 19.48 19.86 1.9M
2021-05-18 20.00 20.00 19.38 19.94 1.7M
2021-05-17 19.14 19.44 19.14 19.44 1.0M
2021-05-14 19.20 19.36 18.46 19.02 1.7M
2021-05-13 19.70 19.86 19.12 19.20 0.8M
2021-05-12 20.25 20.25 19.50 19.74 2.5M
2021-05-11 20.20 20.25 19.82 20.20 1.8M
2021-05-10 20.20 20.50 20.00 20.20 2.6M
2021-05-07 19.88 20.10 19.56 20.00 2.8M
2021-05-06 19.92 19.92 19.44 19.66 2.3M
2021-05-05 19.54 19.70 19.40 19.58 0.8M
2021-05-04 19.78 19.78 19.32 19.54 0.9M
2021-05-03 19.60 19.72 19.28 19.54 1.0M
2021-04-30 20.00 20.10 19.30 19.50 3.0M
2021-04-29 19.88 20.10 19.48 20.00 2.4M
2021-04-28 19.72 20.50 19.54 19.72 3.5M
2021-04-27 19.78 19.84 19.48 19.58 1.0M
2021-04-26 20.20 20.20 19.46 19.60 0.9M
2021-04-23 19.48 20.30 19.48 19.90 1.8M
2021-04-22 19.56 19.78 19.26 19.50 2.0M
2021-04-21 20.40 20.40 19.22 19.48 2.0M
2021-04-20 20.00 20.85 19.86 20.20 2.6M
2021-04-19 20.00 20.25 19.68 19.86 1.2M
2021-04-16 19.70 19.96 19.44 19.82 0.7M
2021-04-15 20.15 20.15 19.52 19.64 1.2M
2021-04-14 20.00 20.15 19.72 19.84 1.3M
2021-04-13 19.52 20.45 19.44 20.35 2.3M
2021-04-12 19.50 19.64 19.16 19.36 0.9M
2021-04-09 19.90 19.90 19.32 19.50 1.1M
2021-04-08 19.36 19.98 19.36 19.90 0.7M
2021-04-07 19.26 19.86 19.00 19.60 1.1M
2021-04-01 19.50 19.58 19.14 19.48 1.6M
2021-03-31 19.44 19.50 18.92 19.40 1.6M
2021-03-30 19.26 19.74 18.88 19.44 2.0M
2021-03-29 19.74 19.74 18.50 19.06 2.4M
2021-03-26 21.00 21.00 19.32 19.42 3.5M
2021-03-25 19.30 21.25 19.08 20.95 8.5M
2021-03-24 18.50 19.30 18.14 19.16 3.3M
2021-03-23 19.24 19.34 18.74 18.94 1.5M
2021-03-22 18.82 19.48 18.80 19.24 0.9M
2021-03-19 19.28 19.70 18.92 18.92 4.2M
2021-03-18 19.50 19.90 19.10 19.90 2.8M
2021-03-17 19.10 19.94 18.72 19.76 1.9M
2021-03-16 19.00 19.18 18.36 18.76 0.9M
2021-03-15 20.25 20.25 18.44 18.50 1.3M
2021-03-12 19.98 20.35 19.70 20.20 1.4M
2021-03-11 19.10 20.40 18.96 19.96 2.9M
2021-03-10 19.70 19.70 18.50 18.80 1.5M
2021-03-09 17.86 19.50 17.86 18.74 3.2M
2021-03-08 18.50 18.60 17.80 18.22 1.7M
2021-03-05 17.12 18.66 17.06 18.60 3.6M
2021-03-04 17.30 17.36 17.16 17.18 0.6M
2021-03-03 17.38 17.38 17.08 17.26 0.8M
2021-03-02 17.20 17.40 16.88 17.10 1.2M
2021-03-01 16.50 17.16 16.48 17.16 1.0M
2021-02-26 16.92 17.02 16.14 16.54 1.7M
2021-02-25 16.94 17.08 16.70 17.00 0.5M
2021-02-24 17.36 17.36 16.62 16.68 1.3M
2021-02-23 17.20 17.60 16.90 17.22 0.7M
2021-02-22 17.52 17.52 17.10 17.12 1.1M
2021-02-19 17.68 17.76 17.24 17.42 1.5M
2021-02-18 18.18 18.18 17.58 17.60 0.8M
2021-02-17 18.80 18.80 18.18 18.18 0.9M
2021-02-16 17.80 18.80 17.40 18.78 2.3M
2021-02-11 17.66 17.80 17.40 17.80 1.2M
2021-02-10 17.44 17.62 17.14 17.48 1.5M
2021-02-09 17.02 17.46 16.96 17.46 1.5M
2021-02-08 17.12 17.56 17.00 17.02 0.8M
2021-02-05 17.10 17.32 16.94 17.20 0.9M
2021-02-04 17.20 17.20 16.86 17.10 1.3M
2021-02-03 17.52 17.80 17.00 17.12 1.0M
2021-02-02 17.08 17.56 17.08 17.24 1.8M
2021-02-01 17.02 17.28 16.82 17.08 2.4M
2021-01-29 17.48 17.60 16.78 16.92 3.2M
2021-01-28 17.66 18.14 17.52 17.62 2.6M
2021-01-27 18.32 18.32 17.88 18.04 1.9M
2021-01-26 18.40 18.40 17.76 17.94 1.8M
2021-01-25 17.70 18.66 17.70 18.28 3.0M
2021-01-22 18.08 18.08 17.52 17.78 2.1M
2021-01-21 18.26 18.66 17.94 18.24 2.5M
2021-01-20 18.02 18.18 17.78 18.16 1.8M
2021-01-19 17.92 18.56 17.92 18.10 2.1M
2021-01-18 17.22 18.08 17.22 17.86 2.4M
2021-01-15 17.02 17.22 17.02 17.22 1.5M
2021-01-14 17.12 17.18 16.74 17.02 2.0M
2021-01-13 16.32 17.30 16.32 17.30 2.9M
2021-01-12 16.04 16.48 15.90 16.46 1.1M
2021-01-11 16.36 16.60 16.00 16.14 1.4M
2021-01-08 16.20 16.44 15.92 16.38 1.4M
2021-01-07 16.00 16.58 16.14 16.34 1.5M
2021-01-06 16.14 16.36 15.84 16.24 1.3M
2021-01-05 16.10 16.14 15.60 16.00 2.1M
2021-01-04 16.30 16.40 15.90 16.18 2.2M