周黑鸭

1458
🏛️ 香港 →
1.99
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 5.64 5.79 5.53 5.62 9.1M
2022-12-29 5.58 5.79 5.44 5.59 13.9M
2022-12-28 5.39 5.75 5.38 5.59 11.4M
2022-12-23 5.21 5.47 5.19 5.35 10.6M
2022-12-22 5.40 5.50 5.17 5.40 15.1M
2022-12-21 5.06 5.23 4.93 5.21 6.0M
2022-12-20 5.13 5.17 4.93 5.04 6.1M
2022-12-19 5.30 5.30 5.10 5.13 3.9M
2022-12-16 5.17 5.41 5.15 5.23 8.2M
2022-12-15 5.53 5.53 5.21 5.34 7.0M
2022-12-14 5.36 5.55 5.32 5.44 5.7M
2022-12-13 5.12 5.47 5.09 5.42 10.3M
2022-12-12 5.47 5.48 5.12 5.21 20.3M
2022-12-09 5.47 5.62 5.37 5.52 9.6M
2022-12-08 5.34 5.55 5.28 5.47 16.2M
2022-12-07 5.50 5.80 5.21 5.27 23.6M
2022-12-06 5.35 5.68 5.35 5.49 24.2M
2022-12-05 5.38 5.60 5.16 5.44 37.2M
2022-12-02 5.15 5.23 4.96 5.17 14.2M
2022-12-01 5.30 5.31 4.87 5.04 50.0M
2022-11-30 4.57 4.96 4.45 4.94 49.4M
2022-11-29 4.18 4.61 4.18 4.57 30.7M
2022-11-28 3.90 4.24 3.79 4.20 12.0M
2022-11-25 3.91 4.04 3.88 3.96 9.4M
2022-11-24 4.05 4.13 3.96 3.96 5.4M
2022-11-23 4.24 4.24 4.02 4.05 9.4M
2022-11-22 4.27 4.27 4.05 4.18 19.6M
2022-11-21 4.31 4.31 4.16 4.24 14.0M
2022-11-18 4.54 4.60 4.32 4.35 9.2M
2022-11-17 4.54 4.63 4.31 4.46 5.6M
2022-11-16 4.56 4.68 4.40 4.54 11.4M
2022-11-15 4.41 4.78 4.27 4.49 40.6M
2022-11-14 4.60 4.68 4.13 4.33 40.0M
2022-11-11 4.65 4.94 4.34 4.53 47.5M
2022-11-10 4.13 4.38 4.00 4.36 17.2M
2022-11-09 4.26 4.40 4.09 4.16 20.8M
2022-11-08 4.46 4.47 4.28 4.35 7.4M
2022-11-07 4.48 4.57 4.26 4.38 25.4M
2022-11-04 3.97 4.52 3.97 4.35 64.9M
2022-11-03 3.91 4.06 3.88 3.94 7.3M
2022-11-02 3.72 4.08 3.72 4.06 11.4M
2022-11-01 3.44 3.85 3.44 3.83 13.4M
2022-10-31 3.66 3.66 3.44 3.46 7.8M
2022-10-28 3.95 3.95 3.60 3.66 5.6M
2022-10-27 3.84 4.01 3.84 3.91 10.3M
2022-10-26 3.56 3.81 3.50 3.81 11.9M
2022-10-25 3.69 3.69 3.33 3.53 17.1M
2022-10-24 3.81 3.83 3.53 3.64 17.6M
2022-10-21 3.76 3.87 3.75 3.78 6.0M
2022-10-20 3.83 3.88 3.73 3.84 6.4M
2022-10-19 4.07 4.07 3.86 3.86 4.9M
2022-10-18 3.95 4.05 3.88 4.05 6.2M
2022-10-17 3.79 3.93 3.72 3.90 6.2M
2022-10-14 3.80 3.95 3.78 3.79 8.1M
2022-10-13 3.92 3.97 3.80 3.80 8.2M
2022-10-12 3.84 3.95 3.70 3.89 17.0M
2022-10-11 3.80 3.97 3.80 3.90 21.2M
2022-10-10 3.81 4.04 3.78 3.84 22.4M
2022-10-07 3.87 3.87 3.73 3.78 5.3M
2022-10-06 4.07 4.07 3.88 3.92 2.8M
2022-10-05 3.96 4.07 3.93 4.01 4.8M
2022-10-03 3.70 3.99 3.70 3.89 3.8M
2022-09-30 3.92 3.94 3.83 3.83 5.9M
2022-09-29 4.28 4.28 3.89 3.93 9.0M
2022-09-28 4.26 4.32 4.14 4.18 10.6M
2022-09-27 3.90 4.39 3.82 4.30 29.5M
2022-09-26 3.69 4.12 3.69 3.86 22.5M
2022-09-23 3.65 3.74 3.55 3.69 10.0M
2022-09-22 3.56 3.71 3.54 3.62 7.6M
2022-09-21 3.76 3.76 3.55 3.61 10.8M
2022-09-20 3.85 3.85 3.73 3.76 4.7M
2022-09-19 3.84 3.87 3.74 3.80 6.2M
2022-09-16 3.79 3.89 3.78 3.84 6.3M
2022-09-15 3.82 3.89 3.77 3.85 7.0M
2022-09-14 3.81 3.84 3.74 3.81 3.2M
2022-09-13 3.66 3.90 3.66 3.80 7.4M
2022-09-09 3.63 3.70 3.58 3.67 4.6M
2022-09-08 3.62 3.67 3.52 3.63 5.5M
2022-09-07 3.52 3.61 3.46 3.61 4.0M
2022-09-06 3.68 3.71 3.52 3.56 5.4M
2022-09-05 3.70 3.72 3.60 3.65 7.0M
2022-09-02 3.74 3.76 3.67 3.72 5.7M
2022-09-01 3.90 3.96 3.76 3.79 5.9M
2022-08-31 3.86 4.09 3.80 3.94 12.0M
2022-08-30 3.86 3.88 3.71 3.87 7.2M
2022-08-29 3.75 3.81 3.70 3.79 8.1M
2022-08-26 3.68 4.05 3.65 3.85 44.8M
2022-08-25 3.86 3.90 3.31 3.55 37.9M
2022-08-24 3.90 4.10 3.76 3.80 26.5M
2022-08-23 3.88 3.91 3.77 3.90 7.8M
2022-08-22 3.79 3.91 3.62 3.90 8.3M
2022-08-19 3.69 3.80 3.65 3.77 4.4M
2022-08-18 3.72 3.73 3.65 3.69 3.7M
2022-08-17 3.70 3.77 3.70 3.70 3.7M
2022-08-16 3.85 3.91 3.70 3.76 7.5M
2022-08-15 3.80 3.96 3.74 3.86 2.1M
2022-08-12 3.83 3.90 3.79 3.85 2.0M
2022-08-11 3.80 3.86 3.73 3.84 5.7M
2022-08-10 3.91 3.91 3.69 3.72 6.5M
2022-08-09 3.98 3.98 3.84 3.85 6.0M
2022-08-08 4.00 4.05 3.93 4.03 5.4M
2022-08-05 3.91 4.03 3.91 4.00 2.5M
2022-08-04 3.81 3.99 3.81 3.96 4.7M
2022-08-03 3.84 3.98 3.81 3.81 11.4M
2022-08-02 3.96 3.97 3.83 3.90 6.7M
2022-08-01 4.06 4.06 3.93 4.02 3.2M
2022-07-29 4.16 4.20 3.95 3.99 10.5M
2022-07-28 4.09 4.20 4.05 4.16 8.6M
2022-07-27 4.08 4.16 4.01 4.05 17.4M
2022-07-26 4.18 4.18 4.03 4.12 9.2M
2022-07-25 4.16 4.16 4.00 4.11 10.6M
2022-07-22 4.20 4.20 4.06 4.15 9.5M
2022-07-21 4.32 4.32 4.10 4.15 16.4M
2022-07-20 4.37 4.38 4.24 4.28 10.1M
2022-07-19 4.48 4.48 4.22 4.29 14.0M
2022-07-18 4.41 4.48 4.37 4.44 5.4M
2022-07-15 4.42 4.53 4.30 4.35 12.7M
2022-07-14 4.62 4.63 4.42 4.52 10.6M
2022-07-13 4.61 4.77 4.53 4.59 8.4M
2022-07-12 4.62 4.77 4.44 4.60 8.6M
2022-07-11 5.02 5.02 4.66 4.72 10.5M
2022-07-08 5.10 5.10 5.00 5.03 4.4M
2022-07-07 5.24 5.24 5.03 5.07 8.8M
2022-07-06 5.20 5.36 4.98 5.23 12.6M
2022-07-05 5.48 5.48 5.15 5.20 5.7M
2022-07-04 5.35 5.44 5.13 5.32 8.7M
2022-06-30 5.13 5.48 5.03 5.40 17.1M
2022-06-29 5.20 5.34 5.10 5.18 12.0M
2022-06-28 5.09 5.34 4.90 5.26 20.3M
2022-06-27 4.68 5.23 4.68 5.14 27.9M
2022-06-24 4.51 4.73 4.37 4.68 10.3M
2022-06-23 4.44 4.57 4.36 4.47 5.6M
2022-06-22 4.68 4.78 4.45 4.47 16.6M
2022-06-21 4.21 4.65 4.21 4.65 18.2M
2022-06-20 4.07 4.26 4.06 4.25 8.1M
2022-06-17 3.98 4.04 3.91 3.98 7.0M
2022-06-16 4.12 4.12 3.91 3.98 8.8M
2022-06-15 4.06 4.18 4.04 4.08 4.6M
2022-06-14 4.00 4.22 4.00 4.08 5.3M
2022-06-13 4.20 4.26 4.11 4.17 6.0M
2022-06-10 4.20 4.32 4.14 4.25 9.7M
2022-06-09 4.38 4.43 4.23 4.33 16.0M
2022-06-08 4.17 4.38 4.13 4.33 17.6M
2022-06-07 4.22 4.22 4.10 4.17 7.9M
2022-06-06 3.95 4.24 3.95 4.22 8.1M
2022-06-02 4.10 4.14 3.97 4.02 10.8M
2022-06-01 4.16 4.24 4.08 4.22 13.0M
2022-05-31 4.06 4.16 4.04 4.14 17.8M
2022-05-30 3.96 4.14 3.95 4.09 9.7M
2022-05-27 3.99 4.08 3.91 3.94 4.2M
2022-05-26 4.00 4.00 3.84 3.96 4.1M
2022-05-25 3.88 4.01 3.85 3.97 2.1M
2022-05-24 4.02 4.09 3.92 3.96 3.3M
2022-05-23 4.00 4.08 3.93 4.06 2.6M
2022-05-20 3.96 4.14 3.96 4.02 7.5M
2022-05-19 3.97 4.01 3.85 3.95 4.2M
2022-05-18 4.04 4.10 3.98 4.02 4.5M
2022-05-17 4.00 4.12 3.93 4.04 6.8M
2022-05-16 3.88 4.00 3.80 3.99 8.6M
2022-05-13 3.76 3.94 3.67 3.79 7.9M
2022-05-12 3.78 3.86 3.61 3.76 5.0M
2022-05-11 3.80 4.00 3.73 3.82 8.5M
2022-05-10 3.60 3.82 3.49 3.75 11.8M
2022-05-06 3.88 3.88 3.61 3.65 17.1M
2022-05-05 4.04 4.13 3.94 3.98 8.1M
2022-05-04 4.11 4.13 3.98 4.00 1.7M
2022-05-03 3.97 4.18 3.89 4.13 3.2M
2022-04-29 3.99 4.18 3.91 4.10 3.5M
2022-04-28 3.99 4.05 3.86 4.01 3.9M
2022-04-27 3.78 4.10 3.74 3.99 9.9M
2022-04-26 4.00 4.02 3.78 3.82 16.1M
2022-04-25 4.20 4.27 3.88 3.91 12.9M
2022-04-22 4.10 4.38 4.08 4.33 10.0M
2022-04-21 4.20 4.28 4.14 4.19 5.1M
2022-04-20 4.22 4.42 4.16 4.23 9.6M
2022-04-19 4.29 4.32 4.12 4.15 7.1M
2022-04-14 4.05 4.39 4.05 4.30 11.0M
2022-04-13 4.19 4.28 4.09 4.10 5.6M
2022-04-12 4.11 4.38 4.02 4.30 15.2M
2022-04-11 4.26 4.26 4.05 4.12 19.3M
2022-04-08 4.18 4.29 4.09 4.26 8.9M
2022-04-07 4.29 4.47 4.16 4.19 21.1M
2022-04-06 4.40 4.45 4.20 4.32 34.7M
2022-04-04 4.51 4.64 4.39 4.51 5.7M
2022-04-01 4.29 4.59 4.23 4.51 10.6M
2022-03-31 4.50 4.50 4.05 4.32 23.0M
2022-03-30 4.30 4.76 4.30 4.49 15.5M
2022-03-29 4.22 4.42 4.17 4.33 8.0M
2022-03-28 4.10 4.26 3.95 4.15 8.0M
2022-03-25 4.31 4.51 4.06 4.16 16.7M
2022-03-24 4.43 4.56 4.30 4.31 9.6M
2022-03-23 4.39 4.66 4.39 4.46 8.0M
2022-03-22 4.43 4.47 4.26 4.39 7.4M
2022-03-21 4.44 4.62 4.38 4.41 9.3M
2022-03-18 4.19 4.60 3.92 4.40 14.3M
2022-03-17 4.00 4.29 3.88 4.25 23.0M
2022-03-16 3.59 3.99 3.35 3.80 27.2M
2022-03-15 3.42 3.69 3.27 3.30 61.1M
2022-03-14 4.10 4.20 3.38 3.48 54.0M
2022-03-11 4.40 4.41 4.07 4.30 15.2M
2022-03-10 4.43 4.66 4.29 4.46 16.8M
2022-03-09 4.65 4.65 4.07 4.31 29.9M
2022-03-08 4.94 4.97 4.47 4.56 9.7M
2022-03-07 4.99 5.02 4.65 4.94 13.6M
2022-03-04 5.28 5.28 4.99 5.05 6.9M
2022-03-03 5.09 5.32 4.92 5.28 9.0M
2022-03-02 5.15 5.19 4.99 5.06 8.1M
2022-03-01 5.26 5.30 5.15 5.20 6.3M
2022-02-28 5.26 5.33 5.10 5.20 9.3M
2022-02-25 5.37 5.42 5.23 5.26 7.3M
2022-02-24 5.61 5.67 5.27 5.31 8.1M
2022-02-23 5.84 5.94 5.43 5.65 16.2M
2022-02-22 6.05 6.05 5.70 5.89 9.4M
2022-02-21 6.29 6.29 5.99 6.14 7.9M
2022-02-18 6.24 6.30 6.13 6.18 5.0M
2022-02-17 6.29 6.39 6.10 6.24 13.8M
2022-02-16 6.12 6.40 6.08 6.35 16.4M
2022-02-15 5.89 6.16 5.86 5.99 9.2M
2022-02-14 5.87 6.19 5.83 5.88 9.9M
2022-02-11 6.07 6.07 5.85 5.96 16.6M
2022-02-10 5.81 6.15 5.75 6.12 17.1M
2022-02-09 5.79 5.87 5.70 5.80 9.0M
2022-02-08 5.93 5.93 5.59 5.75 13.6M
2022-02-07 5.71 5.98 5.63 5.93 27.6M
2022-02-04 5.42 5.73 5.36 5.71 8.0M
2022-01-31 5.17 5.50 5.11 5.45 2.7M
2022-01-28 5.26 5.32 5.12 5.21 2.9M
2022-01-27 5.41 5.43 5.22 5.25 4.3M
2022-01-26 5.33 5.58 5.32 5.41 9.2M
2022-01-25 5.40 5.61 5.30 5.40 12.9M
2022-01-24 5.60 5.80 5.34 5.50 22.6M
2022-01-21 4.94 5.70 4.85 5.60 40.1M
2022-01-20 4.94 5.14 4.90 4.94 14.1M
2022-01-19 4.89 4.98 4.85 4.92 11.4M
2022-01-18 5.08 5.13 4.88 4.89 19.9M
2022-01-17 5.32 5.33 5.03 5.08 6.9M
2022-01-14 5.41 5.46 5.26 5.33 4.2M
2022-01-13 5.58 5.58 5.24 5.37 6.7M
2022-01-12 5.45 5.60 5.30 5.60 9.6M
2022-01-11 5.40 5.40 5.22 5.33 6.9M
2022-01-10 5.29 5.51 5.20 5.40 9.4M
2022-01-07 5.48 5.57 5.27 5.27 4.8M
2022-01-06 5.61 5.62 5.24 5.41 14.1M
2022-01-05 5.70 5.70 5.44 5.61 8.6M
2022-01-04 5.64 5.78 5.50 5.62 10.7M
2022-01-03 5.93 5.93 5.54 5.64 2.8M