Alphamab

9966
🏛️ hong-kong →
12.27
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.02 13.74 13.02 13.60 0.9M
2021-12-30 13.14 13.14 12.30 12.76 1.8M
2021-12-29 13.42 13.64 12.60 13.20 1.1M
2021-12-28 14.08 14.08 13.00 13.34 4.0M
2021-12-24 13.86 14.40 13.56 13.86 2.3M
2021-12-23 13.98 13.98 13.46 13.66 1.7M
2021-12-22 13.40 13.84 13.12 13.68 2.7M
2021-12-21 12.78 13.38 12.70 13.28 3.5M
2021-12-20 13.78 13.84 12.64 12.78 8.9M
2021-12-17 15.20 15.36 13.68 13.78 5.6M
2021-12-16 15.18 15.18 14.20 14.96 3.4M
2021-12-15 15.58 15.64 14.34 14.70 7.5M
2021-12-14 15.60 16.18 15.44 15.72 1.9M
2021-12-13 16.94 16.94 15.40 15.60 6.4M
2021-12-10 17.26 17.26 16.50 16.58 1.8M
2021-12-09 16.50 17.56 16.50 17.36 3.7M
2021-12-08 16.50 16.92 16.10 16.34 2.1M
2021-12-07 16.80 16.80 15.60 16.22 2.0M
2021-12-06 17.84 18.08 15.50 16.12 7.1M
2021-12-03 17.16 18.30 16.90 18.12 5.1M
2021-12-02 18.64 18.92 17.02 17.10 6.5M
2021-12-01 19.26 19.38 18.60 19.00 3.2M
2021-11-30 19.02 19.40 18.50 19.00 2.6M
2021-11-29 18.56 19.40 18.50 18.90 2.1M
2021-11-26 20.45 20.50 18.44 19.14 6.1M
2021-11-25 18.80 20.20 18.80 19.98 3.2M
2021-11-24 19.36 19.70 18.52 18.70 3.5M
2021-11-23 18.80 18.98 17.90 18.38 2.7M
2021-11-22 18.20 20.10 18.20 18.70 6.5M
2021-11-19 18.02 18.40 17.72 18.18 2.3M
2021-11-18 18.30 18.66 17.78 18.00 2.5M
2021-11-17 18.50 18.50 17.82 18.38 2.3M
2021-11-16 17.64 18.46 16.78 18.16 3.9M
2021-11-15 16.60 17.78 16.50 17.20 5.9M
2021-11-12 15.24 16.60 15.12 16.50 3.5M
2021-11-11 15.72 15.80 15.14 15.20 1.9M
2021-11-10 15.18 15.80 14.90 15.80 4.5M
2021-11-09 14.38 15.18 14.02 15.10 1.6M
2021-11-08 14.52 14.84 13.92 14.38 4.3M
2021-11-05 14.66 15.60 14.36 14.66 4.3M
2021-11-04 14.48 14.90 14.28 14.64 2.7M
2021-11-03 14.76 15.16 13.90 14.28 7.1M
2021-11-02 14.72 15.88 14.58 14.76 4.5M
2021-11-01 15.82 16.50 14.70 14.72 5.7M
2021-10-29 16.28 16.30 15.78 16.08 1.7M
2021-10-28 16.64 16.64 15.76 15.92 3.0M
2021-10-27 17.98 17.98 16.36 16.52 2.6M
2021-10-26 17.94 18.22 17.12 17.54 2.9M
2021-10-25 17.42 18.16 17.42 18.06 1.8M
2021-10-22 17.88 18.16 17.50 17.74 1.2M
2021-10-21 18.10 18.76 17.60 17.92 2.1M
2021-10-20 18.34 18.80 18.00 18.26 1.6M
2021-10-19 17.80 18.52 17.66 18.32 1.5M
2021-10-18 16.88 18.00 16.64 17.94 2.6M
2021-10-15 17.18 17.70 16.72 16.88 2.3M
2021-10-12 17.14 18.20 17.14 17.48 1.3M
2021-10-11 17.14 18.18 17.14 17.90 1.3M
2021-10-08 17.64 18.50 16.80 17.18 2.7M
2021-10-07 16.44 18.00 16.44 17.82 1.7M
2021-10-06 17.36 17.56 15.80 16.50 4.1M
2021-10-05 17.44 17.94 17.22 17.56 0.8M
2021-10-04 18.00 18.08 16.80 17.90 1.9M
2021-09-30 17.26 17.76 17.00 17.64 1.6M
2021-09-29 18.06 18.34 17.18 17.58 1.5M
2021-09-28 18.68 18.86 18.00 18.20 3.8M
2021-09-27 18.70 19.82 18.64 18.94 3.2M
2021-09-24 20.70 20.70 18.40 18.64 6.7M
2021-09-23 20.50 20.95 19.68 20.40 3.4M
2021-09-21 19.40 20.05 19.10 19.90 0.8M
2021-09-20 20.10 20.30 19.00 20.30 1.3M
2021-09-17 20.90 21.25 20.20 20.55 2.6M
2021-09-16 21.10 21.35 19.82 20.40 1.7M
2021-09-15 21.70 21.90 20.55 20.70 2.8M
2021-09-14 21.65 22.75 21.00 21.70 3.6M
2021-09-13 23.60 23.60 19.94 21.40 9.5M
2021-09-10 23.30 23.65 22.95 23.20 2.0M
2021-09-09 22.50 23.75 22.25 23.10 5.9M
2021-09-08 23.90 23.90 22.00 22.45 6.6M
2021-09-07 24.15 24.90 23.40 23.50 5.9M
2021-09-06 21.35 24.40 21.05 24.00 8.5M
2021-09-03 20.40 21.10 19.92 21.05 3.8M
2021-09-02 21.35 21.35 20.40 20.40 2.1M
2021-09-01 20.20 21.40 20.05 20.90 5.2M
2021-08-31 19.78 21.70 19.60 20.00 9.0M
2021-08-30 18.10 20.30 17.74 19.38 6.9M
2021-08-27 17.82 18.62 17.78 17.90 4.0M
2021-08-26 19.02 19.18 17.50 18.10 4.7M
2021-08-25 19.20 19.30 18.18 18.86 3.9M
2021-08-24 19.10 19.40 18.00 19.00 5.7M
2021-08-23 17.42 18.86 17.42 18.32 6.6M
2021-08-20 18.50 18.50 16.70 17.36 7.6M
2021-08-19 19.60 19.84 18.40 18.46 4.1M
2021-08-18 20.10 20.45 19.14 19.62 3.9M
2021-08-17 21.10 21.60 20.00 20.10 2.7M
2021-08-16 20.95 21.60 20.65 21.05 1.6M
2021-08-13 21.70 22.35 20.90 21.15 3.8M
2021-08-12 21.60 22.00 20.90 21.65 4.2M
2021-08-11 22.40 22.70 21.40 22.00 7.9M
2021-08-10 20.70 23.80 20.70 22.70 6.7M
2021-08-09 20.85 21.60 20.00 20.30 5.2M
2021-08-06 21.50 22.00 20.60 21.05 3.6M
2021-08-05 22.85 22.90 21.60 21.85 2.8M
2021-08-04 21.80 22.65 21.30 22.40 3.3M
2021-08-03 21.25 22.50 21.25 21.65 3.6M
2021-08-02 21.45 21.80 20.30 21.25 4.2M
2021-07-30 22.50 22.75 20.85 21.50 3.0M
2021-07-29 21.10 22.45 20.95 22.05 13.0M
2021-07-28 19.16 20.55 18.60 20.35 13.2M
2021-07-27 23.00 23.20 18.80 19.04 15.2M
2021-07-26 26.00 26.25 21.30 23.20 17.5M
2021-07-23 26.60 28.20 25.60 26.50 5.7M
2021-07-22 26.10 27.25 25.35 26.60 2.7M
2021-07-21 25.20 26.60 24.95 26.05 2.2M
2021-07-20 25.20 26.00 24.80 25.40 2.5M
2021-07-19 26.55 26.90 25.50 25.70 3.1M
2021-07-16 26.75 27.75 25.00 26.55 8.2M
2021-07-15 27.10 27.90 26.55 26.95 4.2M
2021-07-14 25.80 28.70 25.80 27.75 10.8M
2021-07-13 25.65 26.70 25.30 26.00 6.1M
2021-07-12 25.20 25.75 24.05 25.65 5.4M
2021-07-09 23.05 24.50 22.55 24.45 3.6M
2021-07-08 24.25 25.10 23.30 23.50 3.8M
2021-07-07 24.85 25.25 24.10 24.50 3.3M
2021-07-06 25.60 26.80 22.70 24.60 14.0M
2021-07-05 24.85 25.65 24.20 25.60 5.8M
2021-07-02 24.75 25.90 23.75 24.80 6.9M
2021-06-30 25.60 25.65 24.40 24.85 4.8M
2021-06-29 26.30 26.75 24.75 24.95 8.5M
2021-06-28 25.30 27.45 25.15 26.10 3.6M
2021-06-25 25.50 27.30 25.30 25.80 11.0M
2021-06-24 23.20 25.55 22.85 25.05 15.3M
2021-06-23 22.40 23.95 21.95 23.00 5.9M
2021-06-22 22.15 22.65 21.40 22.25 5.9M
2021-06-21 20.90 23.00 20.80 22.10 9.7M
2021-06-18 20.85 21.25 20.65 21.25 5.7M
2021-06-17 20.45 21.45 20.45 20.80 5.5M
2021-06-16 22.05 22.05 20.60 20.70 5.8M
2021-06-15 22.55 22.80 21.50 22.00 9.0M
2021-06-11 20.90 23.30 20.90 22.65 17.6M
2021-06-10 19.62 21.20 19.30 20.90 8.8M
2021-06-09 20.75 20.80 19.60 19.60 5.3M
2021-06-08 20.00 20.80 19.56 20.15 6.9M
2021-06-07 18.96 20.45 18.94 19.80 6.5M
2021-06-04 19.64 20.10 18.80 19.00 4.8M
2021-06-03 19.34 20.70 18.90 19.66 8.9M
2021-06-02 19.46 19.98 18.90 19.02 6.9M
2021-06-01 20.00 20.20 18.18 19.14 17.7M
2021-05-31 20.00 20.50 19.58 20.15 12.4M
2021-05-28 21.50 22.10 19.60 19.84 12.4M
2021-05-27 22.00 22.50 20.65 21.50 21.7M
2021-05-26 21.95 22.35 20.55 21.50 11.9M
2021-05-25 24.45 25.15 20.95 21.85 23.0M
2021-05-24 22.05 24.80 20.90 24.45 18.6M
2021-05-21 18.16 21.85 18.08 21.50 19.6M
2021-05-20 18.30 19.26 17.60 17.94 7.0M
2021-05-18 18.50 18.84 17.60 18.30 6.1M
2021-05-17 18.44 19.50 18.10 18.30 4.5M
2021-05-14 17.94 18.48 17.44 18.30 4.9M
2021-05-13 17.92 19.90 17.42 17.64 12.5M
2021-05-12 16.72 18.44 16.28 18.32 13.4M
2021-05-11 15.22 16.80 14.86 16.50 13.6M
2021-05-10 13.88 16.12 13.84 15.50 14.4M
2021-05-07 14.70 14.78 13.48 13.64 8.5M
2021-05-06 14.94 16.02 14.04 14.60 11.3M
2021-05-05 14.70 14.86 14.32 14.68 2.3M
2021-05-04 14.96 15.00 14.52 14.72 2.1M
2021-05-03 14.20 14.94 14.18 14.94 3.8M
2021-04-30 14.70 15.02 14.18 14.24 4.4M
2021-04-29 13.70 14.96 13.70 14.70 7.2M
2021-04-28 13.62 13.90 13.40 13.64 3.1M
2021-04-27 13.20 13.40 12.88 13.36 7.7M
2021-04-26 12.96 13.62 12.78 12.94 7.5M
2021-04-23 12.12 13.12 12.02 13.00 8.3M
2021-04-22 10.50 12.44 10.48 12.16 20.8M
2021-04-21 9.97 10.58 9.90 10.36 9.8M
2021-04-20 10.32 10.36 9.92 9.99 6.6M
2021-04-19 10.38 10.38 10.06 10.18 9.2M
2021-04-16 10.66 10.76 10.36 10.44 3.5M
2021-04-15 11.02 11.18 10.54 10.66 4.0M
2021-04-14 11.22 11.48 11.00 11.12 2.9M
2021-04-13 11.90 11.90 11.16 11.18 2.3M
2021-04-12 11.10 11.76 11.10 11.76 3.3M
2021-04-09 11.20 11.34 11.08 11.26 2.3M
2021-04-08 11.14 11.32 11.02 11.20 2.2M
2021-04-07 11.44 11.82 11.14 11.20 2.8M
2021-04-01 11.48 11.64 11.20 11.44 2.2M
2021-03-31 11.42 11.50 11.22 11.26 0.8M
2021-03-30 11.32 11.92 11.30 11.42 1.5M
2021-03-29 12.10 12.20 11.58 11.58 0.7M
2021-03-26 11.50 12.02 11.42 11.96 1.9M
2021-03-25 11.12 11.58 10.90 11.38 1.4M
2021-03-24 11.56 11.64 11.14 11.20 2.0M
2021-03-23 12.38 12.46 11.28 11.46 3.4M
2021-03-22 12.18 12.88 12.18 12.40 1.0M
2021-03-19 12.32 12.56 12.12 12.42 0.8M
2021-03-18 13.00 13.12 12.60 12.66 1.1M
2021-03-17 12.64 13.00 12.40 12.98 1.3M
2021-03-16 12.10 12.80 12.10 12.32 1.4M
2021-03-15 11.52 12.16 11.52 11.92 1.3M
2021-03-12 12.50 12.70 11.62 11.66 2.0M
2021-03-11 11.70 12.72 11.48 12.50 1.9M
2021-03-10 11.84 12.02 11.68 11.68 1.6M
2021-03-09 12.48 12.54 11.18 11.50 5.3M
2021-03-08 13.20 13.60 12.20 12.26 2.1M
2021-03-05 13.38 13.64 13.04 13.16 1.6M
2021-03-04 13.72 14.26 13.36 13.50 1.9M
2021-03-03 14.56 14.58 14.16 14.20 1.4M
2021-03-02 13.88 14.84 13.68 14.32 3.8M
2021-03-01 13.04 13.90 13.04 13.78 1.5M
2021-02-26 13.12 13.62 12.76 13.04 2.8M
2021-02-25 12.50 13.32 12.50 13.32 2.5M
2021-02-24 13.28 13.54 12.14 12.30 3.3M
2021-02-23 13.60 13.80 13.26 13.26 2.9M
2021-02-22 13.72 13.88 13.54 13.62 2.8M
2021-02-19 13.88 14.08 13.54 13.72 2.2M
2021-02-18 13.90 14.32 13.82 13.90 2.4M
2021-02-17 14.00 14.28 13.88 14.00 1.1M
2021-02-16 14.36 14.80 14.02 14.10 1.2M
2021-02-11 14.36 14.36 14.22 14.36 0.2M
2021-02-10 14.00 14.58 14.00 14.48 1.1M
2021-02-09 14.00 14.14 13.86 14.00 0.5M
2021-02-08 14.00 14.46 13.88 13.98 1.9M
2021-02-05 13.74 14.06 13.62 13.72 0.8M
2021-02-04 14.60 14.80 13.70 13.96 1.9M
2021-02-03 14.28 15.00 14.02 14.44 4.4M
2021-02-02 13.94 14.28 13.56 13.94 2.8M
2021-02-01 13.34 13.96 13.34 13.88 2.1M
2021-01-29 14.20 14.20 13.20 13.30 1.6M
2021-01-28 14.40 14.40 13.58 13.58 4.0M
2021-01-27 14.92 14.92 14.18 14.46 2.1M
2021-01-26 15.56 15.60 14.00 14.80 5.9M
2021-01-25 15.62 16.20 15.46 15.56 3.3M
2021-01-22 15.14 15.94 15.02 15.54 5.7M
2021-01-21 15.66 16.00 15.00 15.14 3.2M
2021-01-20 15.30 16.00 15.30 15.66 4.1M
2021-01-19 15.28 15.36 14.82 15.30 2.5M
2021-01-18 14.48 15.40 14.28 15.30 3.2M
2021-01-15 14.50 14.50 14.20 14.36 1.3M
2021-01-14 14.90 14.90 14.00 14.38 2.7M
2021-01-13 15.70 15.70 14.38 14.62 3.7M
2021-01-12 15.88 15.88 15.06 15.36 2.1M
2021-01-11 14.94 15.12 14.84 15.00 1.6M
2021-01-08 15.30 15.44 14.82 14.96 1.2M
2021-01-07 16.10 16.10 14.80 15.24 2.4M
2021-01-06 15.96 16.30 15.62 15.96 2.3M
2021-01-05 16.60 16.60 15.48 15.80 1.6M
2021-01-04 16.68 16.88 16.36 16.50 0.7M