ZG Group

6676
🏛️ 香港 →
2.23
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
09:30 2.23 2.27 2.23 2.26 11.5K
09:35 2.28 2.29 2.23 2.23 4.0K
09:40 2.22 2.23 2.21 2.22 10.0K
09:45 2.23 2.23 2.22 2.22 24.5K
09:50 2.21 2.21 2.20 2.21 43.0K
09:55 2.20 2.21 2.20 2.21 18.5K
10:00 2.20 2.20 2.20 2.20 23.5K
10:05 2.21 2.22 2.20 2.22 14.0K
10:10 2.21 2.24 2.21 2.24 27.0K
10:15 2.23 2.25 2.23 2.23 13.0K
10:20 2.24 2.24 2.23 2.24 15.0K
10:25 2.22 2.23 2.22 2.23 2.0K
10:30 2.24 2.24 2.23 2.24 13.0K
10:40 2.24 2.25 2.23 2.24 60.0K
10:45 2.25 2.25 2.23 2.23 2.0K
10:50 2.24 2.26 2.24 2.26 35.0K
10:55 2.28 2.28 2.25 2.25 34.5K
11:15 2.24 2.24 2.23 2.23 28.0K
11:45 2.24 2.24 2.23 2.23 3.5K
11:55 2.24 2.24 2.23 2.23 59.0K
13:00 2.22 2.22 2.20 2.20 7.5K
13:10 2.21 2.21 2.20 2.21 44.0K
13:15 2.20 2.21 2.20 2.20 3.5K
13:20 2.21 2.21 2.20 2.20 2.0K
13:25 2.21 2.21 2.19 2.19 32.5K
13:30 2.20 2.20 2.18 2.19 2.0K
13:35 2.18 2.20 2.18 2.20 20.5K
13:45 2.21 2.21 2.21 2.21 1.0K
13:50 2.20 2.20 2.20 2.20 31.0K
14:05 2.19 2.19 2.19 2.19 1.0K
14:10 2.20 2.20 2.19 2.19 37.0K
14:20 2.19 2.19 2.19 2.19 14.0K
14:25 2.20 2.20 2.20 2.20 23.0K
14:40 2.21 2.21 2.18 2.19 68.0K
14:50 2.20 2.20 2.19 2.19 2.5K
14:55 2.18 2.18 2.18 2.18 26.0K
15:00 2.17 2.19 2.17 2.17 35.5K
15:05 2.18 2.19 2.18 2.19 10.5K
15:10 2.18 2.19 2.17 2.17 16.0K
15:25 2.19 2.19 2.19 2.19 0.5K
15:35 2.17 2.17 2.17 2.17 0.5K
15:40 2.18 2.18 2.18 2.18 0.0K
15:45 2.19 2.20 2.19 2.20 2.0K
15:50 2.21 2.21 2.20 2.20 4.5K
15:55 2.19 2.19 2.19 2.19 1.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 2.15 2.27 2.15 2.23 0.8M
2025-09-25 2.22 2.29 2.17 2.19 0.8M
2025-09-24 2.15 2.25 2.10 2.25 0.9M
2025-09-23 2.16 2.27 2.13 2.13 0.9M
2025-09-22 2.33 2.33 2.13 2.18 1.1M
2025-09-19 2.30 2.39 2.28 2.35 0.9M
2025-09-18 2.26 2.30 2.19 2.27 0.8M
2025-09-17 2.29 2.32 2.19 2.24 0.9M
2025-09-16 2.25 2.35 2.20 2.27 1.0M
2025-09-15 2.38 2.38 2.23 2.23 0.9M
2025-09-12 2.36 2.50 2.33 2.35 1.2M
2025-09-11 2.50 2.67 2.38 2.40 1.2M
2025-09-10 2.60 2.63 2.52 2.56 1.1M
2025-09-09 2.55 2.67 2.50 2.65 1.0M
2025-09-08 2.62 2.64 2.50 2.50 0.9M
2025-09-05 2.60 2.68 2.55 2.61 0.8M
2025-09-04 2.72 2.73 2.60 2.62 0.9M
2025-09-03 2.80 2.81 2.70 2.76 0.8M
2025-09-02 2.91 2.91 2.80 2.80 0.9M
2025-09-01 3.00 3.01 2.80 2.91 0.8M
2025-08-29 3.10 3.10 2.75 3.01 1.2M
2025-08-28 3.18 3.21 3.01 3.04 1.2M
2025-08-27 3.29 3.31 3.18 3.18 0.8M
2025-08-26 3.35 3.45 3.23 3.29 1.0M
2025-08-25 3.56 3.63 3.33 3.35 1.3M
2025-08-22 3.48 3.62 3.44 3.59 0.9M
2025-08-21 3.49 3.53 3.44 3.50 0.8M
2025-08-20 3.60 3.76 3.49 3.49 0.8M
2025-08-19 3.62 3.62 3.49 3.55 0.9M
2025-08-18 3.77 3.81 3.62 3.62 0.8M
2025-08-15 3.79 3.79 3.64 3.72 0.8M
2025-08-14 3.78 3.83 3.76 3.78 0.8M
2025-08-13 3.82 3.82 3.72 3.80 0.9M
2025-08-12 3.89 3.89 3.78 3.78 0.8M
2025-08-11 3.86 3.92 3.81 3.82 0.9M
2025-08-08 3.98 3.98 3.85 3.88 0.9M
2025-08-07 4.06 4.08 3.88 3.92 1.0M
2025-08-06 3.91 4.27 3.91 4.08 1.7M
2025-08-05 3.90 3.95 3.77 3.88 0.8M
2025-08-04 3.78 3.95 3.70 3.87 0.8M
2025-08-01 3.90 3.98 3.63 3.79 1.0M
2025-07-31 3.95 4.00 3.79 3.93 0.9M
2025-07-30 4.00 4.12 3.80 3.99 1.2M
2025-07-29 4.60 4.80 4.05 4.08 1.8M
2025-07-28 4.13 4.18 3.96 4.00 0.9M
2025-07-25 4.08 4.21 4.02 4.13 0.8M
2025-07-24 4.00 4.08 3.91 4.08 0.9M
2025-07-23 4.06 4.11 3.93 3.96 0.8M
2025-07-22 4.23 4.30 4.06 4.10 0.8M
2025-07-21 3.86 4.37 3.86 4.24 1.6M
2025-07-18 3.95 4.03 3.79 3.90 1.0M
2025-07-17 4.09 4.13 3.90 3.98 0.8M
2025-07-16 4.10 4.30 4.08 4.08 0.9M
2025-07-15 4.12 4.18 4.00 4.13 0.8M
2025-07-14 4.20 4.61 4.00 4.10 3.0M
2025-07-11 3.65 4.21 3.64 4.20 1.4M
2025-07-10 3.70 3.82 3.62 3.63 0.8M
2025-07-09 3.79 3.79 3.45 3.76 0.9M
2025-07-08 3.78 3.85 3.73 3.76 0.9M
2025-07-07 4.10 4.10 3.80 3.80 1.0M
2025-07-04 4.56 4.56 4.00 4.15 3.6M
2025-07-03 4.00 4.70 3.89 4.42 4.1M
2025-07-02 3.94 4.11 3.76 4.03 2.1M
2025-06-30 3.60 3.95 3.60 3.91 1.1M
2025-06-27 3.61 3.72 3.55 3.57 0.8M
2025-06-26 3.45 3.78 3.30 3.63 1.2M
2025-06-25 3.35 3.53 3.31 3.41 0.9M
2025-06-24 3.35 3.36 3.11 3.28 0.8M
2025-06-23 3.55 3.55 3.15 3.24 0.8M
2025-06-20 3.54 3.63 3.45 3.49 0.8M
2025-06-19 3.50 3.61 3.46 3.50 0.8M
2025-06-18 3.60 3.60 3.47 3.54 0.8M
2025-06-17 3.33 3.60 3.32 3.59 0.8M
2025-06-16 3.35 3.43 3.21 3.31 0.8M
2025-06-13 3.50 3.50 3.25 3.34 0.9M
2025-06-12 3.57 3.64 3.42 3.45 0.9M
2025-06-11 3.47 3.74 3.47 3.60 1.1M
2025-06-10 3.55 3.67 3.48 3.50 0.8M
2025-06-09 3.50 3.56 3.43 3.50 0.9M
2025-06-06 3.50 3.69 3.41 3.51 0.8M
2025-06-05 3.50 3.50 3.41 3.47 0.8M
2025-06-04 3.60 3.65 3.46 3.48 0.8M
2025-06-03 3.61 3.72 3.54 3.62 0.8M
2025-06-02 3.58 3.65 3.35 3.59 0.9M
2025-05-30 3.59 3.78 3.56 3.60 0.8M
2025-05-29 3.56 3.68 3.56 3.59 0.8M
2025-05-28 3.60 3.70 3.56 3.58 0.8M
2025-05-27 3.75 3.75 3.56 3.60 0.8M
2025-05-26 3.74 3.90 3.70 3.80 0.8M
2025-05-23 3.96 4.10 3.71 3.80 0.8M
2025-05-22 3.48 4.05 3.48 3.95 1.0M
2025-05-21 3.60 3.76 3.50 3.50 0.9M
2025-05-20 3.60 3.70 3.46 3.68 0.8M
2025-05-19 3.88 3.98 3.57 3.58 0.9M
2025-05-16 4.05 4.10 3.76 3.89 0.9M
2025-05-15 4.10 4.20 3.92 4.05 0.9M
2025-05-14 4.15 4.22 3.93 4.15 1.4M
2025-05-13 3.90 4.45 3.85 4.17 1.0M
2025-05-12 4.03 4.24 3.87 3.87 0.8M
2025-05-09 4.15 4.31 3.99 4.01 0.9M
2025-05-08 4.81 4.88 4.19 4.19 0.9M
2025-05-07 4.94 5.14 4.30 4.81 1.0M
2025-05-06 4.03 5.20 4.03 4.91 2.7M
2025-05-02 3.55 4.35 3.49 3.99 2.5M
2025-04-30 3.65 3.85 3.47 3.50 0.8M
2025-04-29 3.85 3.85 3.60 3.64 2.3M
2025-04-28 3.95 4.07 3.68 3.87 0.6M
2025-04-25 4.24 4.24 3.89 3.90 0.6M
2025-04-24 4.05 4.30 3.89 4.30 0.5M
2025-04-23 4.42 4.42 3.85 4.07 0.6M
2025-04-22 4.90 4.90 4.40 4.43 0.7M
2025-04-17 4.92 4.92 4.53 4.87 0.5M
2025-04-16 4.75 5.05 4.26 4.98 0.5M
2025-04-15 4.74 4.90 4.70 4.70 0.6M
2025-04-14 4.90 4.93 4.71 4.75 0.6M
2025-04-11 4.93 5.00 4.80 4.87 0.6M
2025-04-10 4.90 5.30 4.65 4.98 0.5M
2025-04-09 5.50 5.50 4.57 4.95 0.5M
2025-04-08 5.45 5.54 5.44 5.45 0.8M
2025-04-07 5.70 5.70 5.00 5.50 0.1M
2025-04-03 5.68 5.74 5.00 5.74 0.6M
2025-04-02 6.45 6.47 5.30 5.70 0.6M
2025-04-01 6.70 6.79 6.40 6.40 0.6M
2025-03-31 6.90 6.95 6.64 6.64 0.6M
2025-03-28 6.95 7.10 6.75 7.00 0.6M
2025-03-27 6.75 7.02 6.20 7.02 0.6M
2025-03-26 6.70 7.00 6.51 6.80 0.6M
2025-03-25 6.90 6.94 6.69 6.72 0.6M
2025-03-24 7.05 7.05 6.65 6.85 0.5M
2025-03-21 6.95 7.00 6.65 7.00 0.5M
2025-03-20 6.83 6.90 6.50 6.90 0.5M
2025-03-19 6.50 7.20 6.50 6.85 0.5M
2025-03-18 7.00 7.25 6.32 6.56 0.5M
2025-03-17 6.20 7.39 6.15 7.01 0.5M
2025-03-14 7.19 7.19 6.00 6.20 0.6M
2025-03-13 7.45 7.45 6.40 7.20 0.5M
2025-03-12 8.21 8.21 7.36 7.36 0.5M
2025-03-11 10.00 10.00 7.99 8.21 1.3M
2025-03-10 11.38 11.98 7.80 10.02 1.6M
2025-03-07 9.86 9.86 9.86 9.86 0.0M
2025-03-06 9.86 9.86 9.86 9.86 0.0M
2025-03-05 9.86 9.86 9.86 9.86 0.0M
2025-03-04 9.86 9.86 9.86 9.86 0.0M
2025-03-03 9.86 9.86 9.86 9.86 0.0M
2025-02-28 9.86 9.86 9.86 9.86 0.0M
2025-02-27 9.86 9.86 9.86 9.86 0.0M
2025-02-26 9.86 9.86 9.86 9.86 0.0M
2025-02-25 9.86 9.86 9.86 9.86 0.0M
2025-02-24 9.86 9.86 9.86 9.86 0.0M
2025-02-21 9.86 9.86 9.86 9.86 0.0M
2025-02-20 9.86 9.86 9.86 9.86 0.0M
2025-02-19 9.86 9.86 9.86 9.86 0.0M
2025-02-18 9.86 9.86 9.86 9.86 0.0M
2025-02-17 9.86 9.86 9.86 9.86 0.0M
2025-02-14 9.86 9.86 9.86 9.86 0.0M
2025-02-13 9.86 9.86 9.86 9.86 0.0M
2025-02-12 9.86 9.86 9.86 9.86 0.0M
2025-02-11 9.86 9.86 9.86 9.86 0.0M
2025-02-10 9.86 9.86 9.86 9.86 0.0M
2025-02-07 9.86 9.86 9.86 9.86 0.3M
2025-02-06 9.86 9.86 9.86 9.86 0.0M
2025-02-05 9.80 9.80 9.80 9.80 0.0M
2025-02-04 9.80 9.80 9.80 9.80 0.0M
2025-02-03 9.80 9.80 9.80 9.80 0.0M
2025-01-28 9.80 9.80 9.80 9.80 0.0M
2025-01-27 9.80 9.80 9.80 9.80 0.0M
2025-01-24 9.80 9.80 9.80 9.80 0.1M
2025-01-23 9.70 9.80 9.70 9.80 0.2M
2025-01-22 9.65 9.65 9.65 9.65 0.0M
2025-01-21 9.61 9.61 9.61 9.61 0.0M
2025-01-20 9.61 9.61 9.61 9.61 0.0M
2025-01-17 9.60 9.60 9.60 9.60 0.4M
2025-01-16 9.60 9.60 9.60 9.60 0.0M
2025-01-15 9.60 9.60 9.60 9.60 0.0M
2025-01-14 9.60 9.60 9.60 9.60 0.0M
2025-01-13 9.60 9.60 9.60 9.60 0.0M
2025-01-10 9.60 9.60 9.60 9.60 0.0M
2025-01-09 9.60 9.60 9.60 9.60 0.0M
2025-01-08 9.60 9.60 9.60 9.60 0.0M
2025-01-07 9.60 9.60 9.60 9.60 0.0M
2025-01-06 9.60 9.60 9.60 9.60 0.0M
2025-01-03 9.60 9.60 9.60 9.60 0.0M
2025-01-02 9.60 9.60 9.60 9.60 0.0M