中国移动

0941
🏛️ 香港 →
85.00
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
09:30 85.10 85.35 85.10 85.35 310.2K
09:35 85.30 85.35 85.20 85.20 141.5K
09:40 85.25 85.45 85.25 85.40 162.0K
09:45 85.45 85.60 85.40 85.60 274.5K
09:50 85.60 85.60 85.35 85.45 236.0K
09:55 85.40 85.45 85.40 85.45 94.5K
10:00 85.35 85.40 85.25 85.25 388.0K
10:05 85.20 85.25 85.05 85.10 257.0K
10:10 85.05 85.20 85.00 85.20 183.5K
10:15 85.15 85.20 85.15 85.20 258.0K
10:25 85.15 85.20 85.15 85.20 128.5K
10:30 85.25 85.25 85.15 85.20 74.0K
10:35 85.15 85.20 85.05 85.10 179.0K
10:40 85.05 85.10 85.05 85.10 81.0K
10:45 85.05 85.10 85.05 85.10 127.5K
10:50 85.05 85.10 85.05 85.10 123.0K
10:55 85.15 85.25 85.10 85.20 669.5K
11:00 85.25 85.30 85.20 85.20 278.0K
11:05 85.15 85.25 85.15 85.20 134.5K
11:10 85.25 85.25 85.15 85.20 133.5K
11:15 85.15 85.20 85.15 85.20 85.5K
11:20 85.20 85.30 85.15 85.30 447.5K
11:25 85.25 85.35 85.20 85.25 392.0K
11:30 85.35 85.40 85.25 85.25 506.1K
11:35 85.25 85.25 85.15 85.20 280.5K
11:40 85.20 85.35 85.20 85.35 67.5K
11:45 85.40 85.40 85.35 85.40 76.5K
11:50 85.35 85.40 85.35 85.40 80.0K
11:55 85.35 85.40 85.30 85.40 130.5K
13:00 85.40 85.40 85.35 85.35 141.0K
13:05 85.30 85.35 85.25 85.30 136.5K
13:10 85.25 85.30 85.20 85.20 294.5K
13:15 85.25 85.25 85.20 85.20 43.0K
13:20 85.25 85.30 85.15 85.25 492.3K
13:25 85.20 85.30 85.20 85.30 360.0K
13:30 85.25 85.40 85.25 85.35 275.5K
13:35 85.40 85.55 85.30 85.55 580.0K
13:40 85.60 85.65 85.55 85.65 629.5K
13:45 85.60 85.75 85.60 85.65 436.5K
13:50 85.60 85.65 85.55 85.65 158.0K
13:55 85.70 85.80 85.65 85.80 244.5K
14:00 85.75 85.90 85.75 85.80 184.5K
14:05 85.75 85.90 85.75 85.90 127.0K
14:10 85.85 85.90 85.85 85.90 196.5K
14:15 85.95 86.00 85.90 86.00 307.2K
14:20 85.95 86.00 85.90 85.95 138.5K
14:25 86.00 86.00 85.85 85.95 346.6K
14:30 85.90 85.95 85.85 85.90 180.0K
14:35 85.85 85.95 85.85 85.85 146.5K
14:40 85.90 85.95 85.85 85.90 154.5K
14:45 85.95 85.95 85.85 85.85 212.5K
14:50 85.90 85.95 85.85 85.90 146.0K
14:55 85.95 85.95 85.80 85.80 243.5K
15:00 85.85 85.85 85.80 85.85 131.0K
15:05 85.80 85.95 85.80 85.85 312.9K
15:10 85.90 85.95 85.85 85.85 102.0K
15:15 85.85 85.90 85.80 85.80 210.5K
15:20 85.85 85.85 85.60 85.60 371.5K
15:25 85.65 85.75 85.60 85.70 275.5K
15:30 85.75 85.80 85.70 85.75 308.5K
15:35 85.75 85.85 85.75 85.80 161.0K
15:40 85.85 85.95 85.80 85.95 323.5K
15:45 86.00 86.00 85.90 85.95 330.5K
15:50 85.90 85.95 85.85 85.90 161.0K
15:55 85.85 86.00 85.70 85.70 1,026.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 84.90 85.45 84.50 85.00 12.2M
2025-09-25 85.70 85.70 84.70 85.10 20.3M
2025-09-24 85.15 86.00 85.00 85.70 16.2M
2025-09-23 85.20 85.50 84.70 85.15 17.1M
2025-09-22 85.95 85.95 85.15 85.40 18.7M
2025-09-19 86.05 86.35 85.70 85.95 16.9M
2025-09-18 86.60 86.95 85.85 86.20 21.6M
2025-09-17 87.05 87.45 86.40 86.60 23.3M
2025-09-16 87.60 87.65 87.05 87.10 15.8M
2025-09-15 88.00 88.00 87.15 87.65 12.3M
2025-09-12 87.85 88.05 87.45 87.85 12.0M
2025-09-11 87.05 87.85 86.50 87.30 17.8M
2025-09-10 86.75 87.50 86.40 87.05 13.7M
2025-09-09 85.60 87.00 85.45 86.75 18.4M
2025-09-08 85.75 86.00 85.00 85.60 17.1M
2025-09-05 85.50 85.85 85.10 85.85 17.1M
2025-09-04 85.70 85.95 85.15 85.40 15.7M
2025-09-03 85.60 86.25 85.10 85.70 18.6M
2025-09-02 86.25 86.45 85.60 85.60 20.4M
2025-09-01 87.50 87.50 86.05 86.55 25.0M
2025-08-29 89.60 89.85 89.10 89.45 21.3M
2025-08-28 89.20 90.00 88.90 89.50 22.0M
2025-08-27 90.50 90.50 89.00 89.15 16.6M
2025-08-26 90.00 90.60 89.90 90.05 16.2M
2025-08-25 90.00 90.60 89.40 90.35 24.6M
2025-08-22 89.40 89.95 89.40 89.80 20.3M
2025-08-21 88.40 89.70 88.05 89.40 22.8M
2025-08-20 88.10 88.60 87.70 88.40 12.2M
2025-08-19 88.50 88.90 87.75 88.10 16.6M
2025-08-18 88.25 89.10 87.90 88.45 17.6M
2025-08-15 88.35 88.35 87.70 88.25 20.6M
2025-08-14 88.85 89.15 88.25 88.40 21.2M
2025-08-13 88.65 88.90 88.25 88.80 19.5M
2025-08-12 87.75 88.55 87.40 88.30 18.2M
2025-08-11 87.10 87.65 86.90 87.50 16.4M
2025-08-08 86.50 87.30 86.40 86.90 24.9M
2025-08-07 85.70 86.00 85.30 85.95 21.8M
2025-08-06 85.35 85.80 85.35 85.55 15.5M
2025-08-05 85.40 85.65 85.05 85.60 20.1M
2025-08-04 85.90 86.20 85.35 85.50 21.2M
2025-08-01 86.05 86.65 85.90 85.90 12.1M
2025-07-31 86.85 87.00 86.00 86.10 15.5M
2025-07-30 86.50 87.15 86.05 87.00 21.1M
2025-07-29 86.80 86.80 86.10 86.50 15.2M
2025-07-28 86.80 86.95 86.35 86.80 15.7M
2025-07-25 87.00 87.35 86.50 86.55 20.9M
2025-07-24 87.10 87.65 86.80 87.30 21.3M
2025-07-23 87.10 87.35 86.60 87.35 27.0M
2025-07-22 87.00 87.10 86.50 86.80 20.6M
2025-07-21 87.40 87.65 86.55 86.85 17.4M
2025-07-18 87.85 87.85 86.75 87.35 13.9M
2025-07-17 87.50 88.05 87.10 87.35 14.4M
2025-07-16 87.25 88.15 86.80 87.65 11.4M
2025-07-15 86.80 87.40 86.55 87.25 10.7M
2025-07-14 86.50 87.65 86.50 86.60 13.7M
2025-07-11 86.15 87.70 86.15 87.00 17.4M
2025-07-10 86.05 86.40 85.70 86.15 9.9M
2025-07-09 85.90 86.40 85.50 86.05 12.3M
2025-07-08 86.00 86.40 85.70 86.00 11.6M
2025-07-07 85.90 86.30 85.50 85.95 12.8M
2025-07-04 86.40 86.40 85.80 85.90 17.2M
2025-07-03 87.10 87.50 86.30 86.35 11.2M
2025-07-02 87.15 87.75 86.90 86.90 13.3M
2025-06-30 86.40 87.70 86.00 87.10 14.7M
2025-06-27 87.15 87.25 86.05 86.35 15.2M
2025-06-26 87.35 87.90 86.90 86.90 10.9M
2025-06-25 87.50 87.65 86.95 87.40 16.2M
2025-06-24 86.25 87.30 86.25 87.00 15.2M
2025-06-23 86.00 86.20 85.65 86.10 12.4M
2025-06-20 85.70 86.65 85.70 86.40 14.1M
2025-06-19 86.85 87.05 85.80 85.80 12.0M
2025-06-18 86.90 87.30 86.75 86.75 9.9M
2025-06-17 87.25 87.60 86.85 87.05 9.8M
2025-06-16 87.80 88.10 87.10 87.40 13.9M
2025-06-13 87.05 88.50 86.95 87.90 16.9M
2025-06-12 88.10 88.10 87.20 87.35 11.6M
2025-06-11 87.50 88.30 87.15 88.30 13.3M
2025-06-10 87.50 88.05 86.80 87.50 10.5M
2025-06-09 88.60 88.65 86.75 87.60 15.8M
2025-06-06 87.00 88.80 87.00 87.90 29.3M
2025-06-05 89.00 89.35 88.50 89.20 23.0M
2025-06-04 88.50 89.50 88.45 88.85 19.4M
2025-06-03 88.05 89.20 88.05 89.10 17.5M
2025-06-02 87.35 88.05 86.65 88.05 7.8M
2025-05-30 88.25 88.70 87.55 88.00 14.2M
2025-05-29 88.85 89.40 88.20 88.95 18.4M
2025-05-28 88.75 89.20 88.30 88.85 15.1M
2025-05-27 88.80 89.20 88.45 88.75 18.1M
2025-05-26 86.70 88.50 86.70 88.20 25.9M
2025-05-23 87.25 87.25 86.25 86.70 13.3M
2025-05-22 88.00 88.10 86.85 86.90 18.3M
2025-05-21 88.00 88.45 87.35 88.10 16.2M
2025-05-20 86.65 88.25 86.60 88.10 21.9M
2025-05-19 85.75 86.75 85.50 86.60 19.1M
2025-05-16 85.20 86.30 85.05 85.80 21.4M
2025-05-15 85.00 85.60 84.25 85.20 19.5M
2025-05-14 83.50 85.10 83.50 85.00 24.9M
2025-05-13 84.25 84.25 83.35 83.40 17.0M
2025-05-12 83.55 84.60 83.35 84.25 29.2M
2025-05-09 83.35 83.60 83.10 83.55 17.8M
2025-05-08 83.00 83.60 82.90 83.50 13.1M
2025-05-07 82.90 83.45 82.80 83.00 17.5M
2025-05-06 81.40 82.95 81.00 82.70 20.7M
2025-05-02 80.80 81.85 80.80 81.75 5.5M
2025-04-30 81.50 81.65 80.50 81.05 22.0M
2025-04-29 81.45 81.80 81.15 81.45 16.4M
2025-04-28 80.85 81.70 80.75 81.60 16.7M
2025-04-25 81.40 81.45 80.50 80.85 24.0M
2025-04-24 80.50 81.05 79.80 81.00 25.6M
2025-04-23 83.10 83.15 80.60 81.05 42.2M
2025-04-22 83.35 83.50 82.40 82.90 19.3M
2025-04-17 83.15 83.65 82.95 83.55 15.6M
2025-04-16 82.65 84.00 82.50 83.25 25.6M
2025-04-15 81.65 82.90 81.50 82.85 16.9M
2025-04-14 81.50 82.00 80.90 81.65 18.3M
2025-04-11 80.40 81.55 79.80 81.00 20.3M
2025-04-10 79.00 80.65 79.00 80.45 28.7M
2025-04-09 77.45 79.75 76.70 79.00 46.4M
2025-04-08 78.90 79.80 78.05 78.65 40.4M
2025-04-07 80.30 81.10 78.35 78.75 79.5M
2025-04-03 82.35 84.15 82.25 83.60 18.0M
2025-04-02 84.00 84.40 83.60 83.85 8.3M
2025-04-01 83.80 84.30 83.30 84.00 9.9M
2025-03-31 82.60 83.95 82.60 83.80 24.1M
2025-03-28 82.80 83.55 82.60 82.75 14.7M
2025-03-27 82.20 83.80 82.20 82.55 13.8M
2025-03-26 81.80 82.70 81.75 82.30 14.2M
2025-03-25 82.80 83.15 81.20 81.80 27.2M
2025-03-24 83.90 84.45 82.00 82.65 26.2M
2025-03-21 83.20 85.50 83.00 83.55 31.9M
2025-03-20 84.40 84.50 83.50 83.50 23.3M
2025-03-19 84.95 85.55 83.70 84.70 35.0M
2025-03-18 84.00 85.00 83.75 85.00 26.6M
2025-03-17 84.10 84.20 83.00 83.70 20.4M
2025-03-14 83.00 83.95 82.70 83.50 21.1M
2025-03-13 81.80 83.00 81.80 82.70 23.5M
2025-03-12 82.50 82.65 81.50 81.90 32.8M
2025-03-11 82.95 83.20 82.10 82.60 20.2M
2025-03-10 83.45 83.50 82.35 83.10 22.2M
2025-03-07 81.55 83.55 81.40 83.55 40.3M
2025-03-06 81.65 82.50 81.10 82.20 30.6M
2025-03-05 79.55 81.50 79.55 81.25 26.2M
2025-03-04 78.95 80.00 78.35 79.50 20.6M
2025-03-03 79.00 80.00 78.80 78.80 27.5M
2025-02-28 78.80 80.25 78.70 79.00 33.6M
2025-02-27 78.30 79.20 77.80 78.75 50.4M
2025-02-26 80.15 80.95 78.55 79.00 68.2M
2025-02-25 80.20 81.00 79.50 80.15 54.0M
2025-02-24 82.85 83.35 80.70 81.10 46.3M
2025-02-21 80.95 83.00 80.70 82.50 59.9M
2025-02-20 80.75 80.80 78.60 80.10 49.5M
2025-02-19 80.00 81.45 80.00 80.75 33.8M
2025-02-18 80.00 80.95 80.00 80.50 33.0M
2025-02-17 81.00 82.65 79.40 80.25 62.5M
2025-02-14 78.35 79.95 78.25 79.90 57.3M
2025-02-13 78.35 79.00 78.00 78.00 47.1M
2025-02-12 77.20 78.30 77.20 77.90 42.0M
2025-02-11 77.05 77.70 76.85 77.05 37.7M
2025-02-10 76.10 78.30 75.90 77.15 56.7M
2025-02-07 75.50 75.95 74.90 75.50 36.8M
2025-02-06 75.95 76.30 75.30 75.55 25.3M
2025-02-05 76.35 76.40 75.40 75.70 22.4M
2025-02-04 76.00 76.90 75.70 76.50 17.5M
2025-02-03 74.55 75.95 74.55 75.95 8.8M
2025-01-28 75.95 76.20 75.45 75.70 4.2M
2025-01-27 75.30 75.90 74.95 75.90 20.5M
2025-01-24 74.80 75.45 74.70 75.30 15.8M
2025-01-23 75.45 76.00 74.65 74.85 17.7M
2025-01-22 75.05 75.50 74.70 75.00 14.4M
2025-01-21 75.10 75.60 74.90 75.40 11.2M
2025-01-20 75.15 75.85 74.95 75.40 12.1M
2025-01-17 75.35 75.70 74.65 75.10 13.5M
2025-01-16 74.60 75.40 74.40 75.35 16.3M
2025-01-15 74.30 74.80 74.05 74.50 19.9M
2025-01-14 74.00 74.65 73.70 74.30 25.1M
2025-01-13 74.30 74.40 73.50 74.15 21.7M
2025-01-10 75.10 75.55 74.40 74.80 19.9M
2025-01-09 76.00 76.00 74.90 75.25 18.5M
2025-01-08 75.50 75.80 74.95 75.30 25.6M
2025-01-07 75.40 75.80 74.40 75.60 27.7M
2025-01-06 75.75 76.70 75.70 75.90 20.8M
2025-01-03 75.60 76.30 75.50 75.85 20.4M
2025-01-02 76.60 76.60 74.95 75.60 34.9M