清科创业

1945
🏛️ 香港 →
1.29
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 3.67 3.85 3.67 3.85 0.1M
2021-12-30 3.75 3.82 3.65 3.79 0.2M
2021-12-29 3.64 3.73 3.50 3.73 0.2M
2021-12-28 3.60 3.68 3.54 3.68 0.1M
2021-12-24 3.64 3.68 3.58 3.60 0.0M
2021-12-23 3.70 3.70 3.60 3.70 0.0M
2021-12-22 3.70 3.71 3.61 3.68 0.0M
2021-12-21 3.50 3.67 3.50 3.65 0.1M
2021-12-20 3.66 3.66 3.50 3.50 0.1M
2021-12-17 3.65 3.68 3.50 3.66 0.2M
2021-12-16 3.68 3.70 3.57 3.61 0.1M
2021-12-15 3.75 3.75 3.60 3.62 0.1M
2021-12-14 3.73 3.74 3.61 3.62 0.1M
2021-12-13 3.65 3.76 3.52 3.73 0.2M
2021-12-10 3.75 3.79 3.65 3.65 0.5M
2021-12-09 3.90 3.90 3.79 3.79 0.3M
2021-12-08 3.90 3.90 3.80 3.85 0.1M
2021-12-07 3.80 3.91 3.80 3.89 0.1M
2021-12-06 3.86 3.86 3.77 3.86 0.1M
2021-12-03 3.86 3.94 3.85 3.90 0.1M
2021-12-02 3.94 3.95 3.83 3.91 0.0M
2021-12-01 3.94 3.98 3.79 3.96 0.1M
2021-11-30 3.94 3.94 3.70 3.90 0.3M
2021-11-29 3.86 3.96 3.78 3.88 0.3M
2021-11-26 3.96 4.05 3.90 3.91 0.1M
2021-11-25 4.18 4.18 3.89 3.96 0.4M
2021-11-24 4.18 4.18 4.04 4.12 0.1M
2021-11-23 4.23 4.23 4.00 4.13 0.2M
2021-11-22 4.24 4.27 4.10 4.11 0.1M
2021-11-19 4.20 4.27 4.15 4.15 0.1M
2021-11-18 4.30 4.33 4.20 4.27 0.2M
2021-11-17 4.33 4.33 4.13 4.30 0.4M
2021-11-16 4.36 4.36 4.28 4.33 0.4M
2021-11-15 4.19 4.46 4.15 4.40 1.0M
2021-11-12 4.08 4.15 4.00 4.15 0.5M
2021-11-11 3.96 4.10 3.93 4.08 0.3M
2021-11-10 4.01 4.01 3.95 3.96 0.1M
2021-11-09 3.91 4.02 3.91 4.02 0.1M
2021-11-08 4.01 4.03 3.89 4.03 0.3M
2021-11-05 4.00 4.08 3.92 4.05 0.2M
2021-11-04 4.00 4.03 3.98 4.03 0.1M
2021-11-03 3.91 4.00 3.90 4.00 0.1M
2021-11-02 4.09 4.09 3.92 3.96 0.2M
2021-11-01 3.98 4.15 3.88 4.09 0.6M
2021-10-29 3.96 3.96 3.76 3.88 0.3M
2021-10-28 4.00 4.06 3.92 3.96 0.2M
2021-10-27 4.00 4.00 3.85 3.97 0.3M
2021-10-26 3.84 4.18 3.83 4.03 1.5M
2021-10-25 3.66 3.75 3.66 3.72 0.1M
2021-10-22 3.72 3.75 3.65 3.65 0.1M
2021-10-21 3.75 3.75 3.66 3.70 0.2M
2021-10-20 3.67 3.77 3.58 3.72 0.3M
2021-10-19 3.66 3.70 3.62 3.63 0.1M
2021-10-18 3.70 3.70 3.58 3.66 0.1M
2021-10-15 3.64 3.84 3.64 3.70 0.1M
2021-10-12 3.85 3.85 3.70 3.70 0.2M
2021-10-11 3.55 3.85 3.54 3.85 0.4M
2021-10-08 3.59 3.60 3.56 3.56 0.2M
2021-10-07 3.60 3.62 3.55 3.60 0.2M
2021-10-06 3.61 3.61 3.52 3.53 0.1M
2021-10-05 3.45 3.60 3.41 3.55 0.2M
2021-10-04 3.59 3.64 3.43 3.47 0.2M
2021-09-30 3.52 3.57 3.44 3.53 0.3M
2021-09-29 3.62 3.67 3.56 3.57 0.3M
2021-09-28 3.68 3.74 3.66 3.67 0.3M
2021-09-27 3.70 3.73 3.62 3.68 0.2M
2021-09-24 3.74 3.80 3.72 3.74 0.2M
2021-09-23 3.75 3.81 3.71 3.74 0.2M
2021-09-21 3.64 3.77 3.64 3.76 0.2M
2021-09-20 3.86 3.86 3.68 3.76 0.4M
2021-09-17 3.85 3.92 3.74 3.86 0.2M
2021-09-16 3.95 3.96 3.75 3.85 0.6M
2021-09-15 3.81 4.02 3.68 3.95 0.5M
2021-09-14 3.92 3.92 3.69 3.81 0.6M
2021-09-13 4.01 4.13 3.83 3.92 0.3M
2021-09-10 3.77 4.07 3.61 4.01 1.7M
2021-09-09 4.29 4.33 3.73 3.78 3.7M
2021-09-08 4.86 4.90 4.22 4.29 2.0M
2021-09-07 5.00 5.10 4.54 4.70 1.9M
2021-09-06 4.89 5.24 4.63 4.99 4.4M
2021-09-03 5.00 5.73 4.31 4.74 17.1M
2021-09-02 3.28 4.68 3.28 4.50 5.6M
2021-09-01 3.27 3.34 3.22 3.32 0.2M
2021-08-31 3.24 3.39 3.20 3.25 0.2M
2021-08-30 3.19 3.24 3.15 3.22 0.1M
2021-08-27 3.19 3.20 3.13 3.20 0.2M
2021-08-26 3.20 3.24 3.18 3.19 0.1M
2021-08-25 3.22 3.31 3.18 3.20 0.1M
2021-08-24 3.22 3.27 3.14 3.22 0.5M
2021-08-23 3.16 3.23 3.16 3.22 0.1M
2021-08-20 3.33 3.41 3.16 3.16 0.4M
2021-08-19 3.42 3.42 3.38 3.38 0.0M
2021-08-18 3.34 3.47 3.34 3.46 1.8M
2021-08-17 3.37 3.43 3.33 3.37 0.2M
2021-08-16 3.47 3.47 3.36 3.37 0.2M
2021-08-13 3.48 3.60 3.38 3.47 0.2M
2021-08-12 3.60 3.60 3.46 3.47 0.2M
2021-08-11 3.60 3.78 3.50 3.60 0.3M
2021-08-10 3.48 3.59 3.41 3.58 0.2M
2021-08-09 3.50 3.50 3.33 3.42 0.4M
2021-08-06 3.61 3.80 3.49 3.50 0.4M
2021-08-05 3.70 3.80 3.48 3.66 0.6M
2021-08-04 3.68 3.90 3.65 3.71 0.3M
2021-08-03 3.89 3.89 3.65 3.74 0.2M
2021-08-02 3.90 4.02 3.74 3.85 0.4M
2021-07-30 3.90 3.91 3.74 3.81 0.2M
2021-07-29 3.50 4.35 3.50 3.94 1.2M
2021-07-28 3.45 3.70 3.36 3.49 0.4M
2021-07-27 3.96 3.96 3.36 3.50 1.4M
2021-07-26 4.05 4.16 3.90 3.96 0.5M
2021-07-23 4.36 4.36 4.01 4.17 0.4M
2021-07-22 4.12 4.34 4.11 4.22 0.5M
2021-07-21 4.26 4.42 4.04 4.11 0.7M
2021-07-20 4.18 4.26 3.85 4.26 1.1M
2021-07-19 4.52 4.52 4.07 4.18 1.5M
2021-07-16 4.73 4.87 4.30 4.52 2.6M
2021-07-15 3.73 4.73 3.70 4.65 8.7M
2021-07-14 3.99 3.99 3.66 3.73 1.7M
2021-07-13 3.23 4.00 3.22 3.99 3.6M
2021-07-12 3.14 3.27 3.13 3.23 0.6M
2021-07-09 3.19 3.28 3.10 3.11 0.6M
2021-07-08 3.38 3.39 3.16 3.19 0.6M
2021-07-07 3.43 3.43 3.36 3.38 0.3M
2021-07-06 3.57 3.60 3.43 3.44 0.4M
2021-07-05 3.75 3.78 3.53 3.56 0.5M
2021-07-02 3.99 3.99 3.75 3.78 0.6M
2021-06-30 3.99 4.01 3.91 3.99 0.4M
2021-06-29 4.04 4.04 3.91 3.93 0.5M
2021-06-28 4.19 4.20 4.00 4.04 0.4M
2021-06-25 4.19 4.26 4.10 4.14 0.6M
2021-06-24 4.27 4.30 4.09 4.13 0.4M
2021-06-23 4.23 4.32 4.20 4.22 0.3M
2021-06-22 4.28 4.32 4.21 4.23 0.3M
2021-06-21 4.47 4.47 4.26 4.27 0.5M
2021-06-18 4.54 4.54 4.43 4.47 0.2M
2021-06-17 4.54 4.63 4.54 4.54 0.1M
2021-06-16 4.65 4.67 4.54 4.55 0.1M
2021-06-15 4.75 4.75 4.65 4.72 0.2M
2021-06-11 4.68 4.73 4.65 4.73 0.1M
2021-06-10 4.77 4.77 4.63 4.68 0.3M
2021-06-09 4.78 4.82 4.70 4.77 0.1M
2021-06-08 4.71 4.84 4.61 4.70 0.2M
2021-06-07 4.80 4.84 4.67 4.71 0.1M
2021-06-04 4.83 4.96 4.76 4.85 0.1M
2021-06-03 5.01 5.05 4.85 4.88 0.3M
2021-06-02 5.00 5.06 4.95 5.03 0.2M
2021-06-01 5.00 5.08 4.91 5.00 0.3M
2021-05-31 5.05 5.09 4.90 5.04 0.4M
2021-05-28 5.04 5.10 4.94 4.98 0.4M
2021-05-27 4.78 5.18 4.67 5.04 0.8M
2021-05-26 4.43 4.78 4.40 4.78 0.4M
2021-05-25 4.50 4.54 4.42 4.47 0.2M
2021-05-24 4.56 4.56 4.46 4.53 0.2M
2021-05-21 4.50 4.66 4.45 4.60 0.2M
2021-05-20 4.59 4.63 4.45 4.47 0.2M
2021-05-18 4.67 4.79 4.56 4.64 0.2M
2021-05-17 4.64 4.79 4.63 4.68 0.1M
2021-05-14 4.56 4.64 4.46 4.58 0.2M
2021-05-13 4.70 4.70 4.53 4.54 0.3M
2021-05-12 4.66 4.79 4.66 4.71 0.3M
2021-05-11 5.05 5.05 4.60 4.66 1.1M
2021-05-10 5.22 5.22 5.00 5.05 0.5M
2021-05-07 5.38 5.38 5.15 5.17 0.2M
2021-05-06 5.32 5.36 5.25 5.30 0.3M
2021-05-05 5.33 5.42 5.30 5.32 0.1M
2021-05-04 5.38 5.39 5.28 5.33 0.1M
2021-05-03 5.34 5.37 5.28 5.37 0.2M
2021-04-30 5.41 5.55 5.35 5.38 0.1M
2021-04-29 5.42 5.52 5.42 5.47 0.1M
2021-04-28 5.38 5.50 5.35 5.43 0.2M
2021-04-27 5.61 5.69 5.38 5.38 0.2M
2021-04-26 5.47 5.72 5.47 5.53 0.2M
2021-04-23 5.56 5.56 5.40 5.47 0.1M
2021-04-22 5.40 5.58 5.40 5.50 0.2M
2021-04-21 5.60 5.75 5.31 5.40 0.4M
2021-04-20 5.80 5.90 5.69 5.69 0.2M
2021-04-19 5.30 5.88 5.30 5.80 0.6M
2021-04-16 5.25 5.39 5.20 5.32 0.2M
2021-04-15 5.36 5.44 5.21 5.25 0.2M
2021-04-14 5.40 5.47 5.35 5.39 0.2M
2021-04-13 5.42 5.47 5.36 5.38 0.2M
2021-04-12 5.56 5.56 5.40 5.48 0.2M
2021-04-09 5.72 5.80 5.55 5.59 0.2M
2021-04-08 5.66 5.75 5.60 5.65 0.1M
2021-04-07 5.64 5.80 5.55 5.66 0.3M
2021-04-01 5.62 5.74 5.58 5.63 0.2M
2021-03-31 5.83 5.94 5.58 5.62 0.5M
2021-03-30 5.98 5.98 5.75 5.83 0.2M
2021-03-29 5.81 6.00 5.68 6.00 0.3M
2021-03-26 5.69 5.75 5.61 5.70 0.2M
2021-03-25 5.67 5.78 5.46 5.67 0.3M
2021-03-24 6.02 6.05 5.62 5.67 0.4M
2021-03-23 6.05 6.06 5.84 5.90 0.2M
2021-03-22 5.96 6.04 5.83 5.97 0.2M
2021-03-19 6.01 6.15 5.83 5.96 0.3M
2021-03-18 6.00 6.15 5.96 6.01 0.3M
2021-03-17 6.10 6.15 5.95 6.05 0.2M
2021-03-16 5.88 6.15 5.84 6.09 0.4M
2021-03-15 5.95 5.95 5.80 5.88 0.2M
2021-03-12 6.12 6.24 5.90 5.95 0.2M
2021-03-11 5.94 6.10 5.90 6.09 0.4M
2021-03-10 5.86 6.12 5.78 5.93 0.4M
2021-03-09 5.81 6.00 5.33 5.81 1.0M
2021-03-08 6.54 6.60 5.80 5.80 1.1M
2021-03-05 6.60 6.60 6.18 6.30 1.1M
2021-03-04 6.76 6.95 6.57 6.62 1.2M
2021-03-03 7.00 7.15 6.91 6.97 0.4M
2021-03-02 7.02 7.15 6.81 7.02 0.6M
2021-03-01 6.93 7.25 6.81 6.99 0.4M
2021-02-26 7.20 7.20 6.91 6.95 0.7M
2021-02-25 6.99 7.48 6.98 7.28 1.2M
2021-02-24 7.30 7.48 6.90 6.96 1.4M
2021-02-23 7.39 7.42 7.24 7.33 0.9M
2021-02-22 7.45 7.67 7.35 7.40 1.2M
2021-02-19 7.68 7.74 7.29 7.40 1.1M
2021-02-18 7.95 7.96 7.55 7.58 1.1M
2021-02-17 7.45 7.98 7.31 7.80 2.8M
2021-02-16 7.41 7.47 7.19 7.41 2.0M
2021-02-11 7.49 7.49 7.11 7.33 0.9M
2021-02-10 7.65 7.75 7.30 7.41 1.3M
2021-02-09 8.36 8.36 7.63 7.65 3.1M
2021-02-08 7.89 8.30 7.85 8.18 3.9M
2021-02-05 7.30 7.85 7.12 7.75 5.1M
2021-02-04 6.52 7.16 6.52 7.10 2.7M
2021-02-03 6.67 6.85 6.50 6.52 0.6M
2021-02-02 6.49 6.88 6.49 6.66 0.9M
2021-02-01 6.66 6.80 6.30 6.46 1.3M
2021-01-29 6.85 6.99 6.61 6.66 1.2M
2021-01-28 7.11 7.11 6.78 6.84 1.9M
2021-01-27 7.38 7.56 7.11 7.12 1.5M
2021-01-26 7.70 7.80 7.34 7.38 1.7M
2021-01-25 8.30 8.30 7.50 7.70 2.2M
2021-01-22 8.76 8.99 8.10 8.12 3.7M
2021-01-21 7.90 8.79 7.90 8.52 6.4M
2021-01-20 7.41 7.80 7.41 7.58 2.3M
2021-01-19 7.30 7.71 7.27 7.37 2.3M
2021-01-18 7.77 7.77 7.27 7.28 3.2M
2021-01-15 8.60 8.60 7.75 7.77 4.6M
2021-01-14 9.00 9.16 8.58 8.60 2.6M
2021-01-13 9.30 9.38 9.00 9.00 2.1M
2021-01-12 9.37 9.61 9.28 9.30 1.2M
2021-01-11 9.50 9.97 9.24 9.36 3.0M
2021-01-08 9.83 9.83 9.49 9.50 2.4M
2021-01-07 10.46 10.46 9.78 9.83 2.9M
2021-01-06 10.50 11.12 10.12 10.20 4.4M
2021-01-05 9.90 10.66 9.40 10.50 3.8M
2021-01-04 11.24 11.30 9.83 9.90 8.5M