中银香港

2388
🏛️ 香港 →
36.72
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 36.22 36.22 35.90 35.98 1,336.1K
09:35 35.92 36.00 35.86 36.00 470.5K
09:40 36.04 36.08 36.04 36.06 173.5K
09:45 36.08 36.12 36.02 36.12 376.5K
09:50 36.12 36.18 36.10 36.16 186.0K
09:55 36.14 36.16 36.00 36.00 205.5K
10:00 35.98 36.00 35.92 35.92 143.5K
10:05 35.94 35.96 35.92 35.96 184.5K
10:10 35.94 36.02 35.94 36.00 136.0K
10:15 35.98 36.00 35.96 36.00 277.5K
10:20 35.98 36.00 35.98 35.98 116.0K
10:25 36.02 36.10 36.00 36.10 229.0K
10:30 36.08 36.10 36.08 36.10 79.0K
10:35 36.06 36.10 36.06 36.10 114.0K
10:40 36.10 36.16 36.10 36.12 127.4K
10:45 36.12 36.18 36.12 36.18 135.0K
10:50 36.16 36.22 36.16 36.22 197.5K
10:55 36.20 36.28 36.20 36.26 130.0K
11:00 36.24 36.28 36.22 36.28 162.0K
11:05 36.26 36.26 36.24 36.24 129.5K
11:10 36.26 36.26 36.24 36.24 63.5K
11:15 36.26 36.26 36.20 36.22 117.3K
11:20 36.18 36.18 36.14 36.16 72.5K
11:25 36.18 36.18 36.16 36.16 37.5K
11:30 36.14 36.20 36.14 36.20 151.0K
11:35 36.24 36.28 36.24 36.26 166.5K
11:40 36.30 36.30 36.26 36.30 52.0K
11:45 36.28 36.28 36.26 36.26 14.0K
11:50 36.28 36.30 36.24 36.24 137.0K
11:55 36.26 36.28 36.22 36.28 115.5K
13:00 36.30 36.72 36.30 36.72 867.8K
13:05 36.72 36.76 36.58 36.64 537.5K
13:10 36.62 36.62 36.50 36.52 101.5K
13:15 36.54 36.58 36.52 36.52 120.0K
13:20 36.54 36.58 36.50 36.58 103.0K
13:25 36.54 36.56 36.50 36.54 70.5K
13:30 36.58 36.58 36.50 36.50 135.5K
13:35 36.52 36.54 36.50 36.50 51.0K
13:40 36.52 36.62 36.52 36.60 162.5K
13:45 36.62 36.62 36.60 36.60 47.0K
13:50 36.62 36.62 36.54 36.54 84.5K
13:55 36.56 36.56 36.52 36.52 70.5K
14:00 36.54 36.56 36.52 36.54 85.6K
14:05 36.56 36.60 36.54 36.60 134.5K
14:10 36.62 36.70 36.62 36.70 229.1K
14:15 36.68 36.70 36.66 36.70 452.0K
14:20 36.72 36.72 36.68 36.68 122.5K
14:25 36.74 36.74 36.72 36.72 153.5K
14:30 36.74 36.76 36.70 36.70 130.5K
14:35 36.68 36.76 36.66 36.76 191.0K
14:40 36.78 36.78 36.74 36.74 61.5K
14:45 36.76 36.80 36.74 36.74 180.0K
14:50 36.72 36.72 36.68 36.68 114.0K
14:55 36.70 36.78 36.68 36.78 178.5K
15:00 36.76 36.76 36.68 36.68 172.0K
15:05 36.70 36.80 36.68 36.78 220.0K
15:10 36.80 36.84 36.78 36.84 199.0K
15:15 36.80 36.80 36.68 36.74 537.0K
15:20 36.72 36.76 36.68 36.76 356.2K
15:25 36.78 36.86 36.78 36.86 306.3K
15:30 36.84 36.88 36.80 36.86 328.5K
15:35 36.84 36.92 36.80 36.90 440.0K
15:40 36.92 36.94 36.80 36.80 405.8K
15:45 36.82 36.86 36.76 36.76 357.5K
15:50 36.78 36.78 36.72 36.74 356.0K
15:55 36.72 36.74 36.66 36.72 2,407.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 36.30 36.94 35.84 36.72 16.3M
2025-09-25 37.30 37.30 36.20 36.30 21.4M
2025-09-24 37.00 37.30 37.00 37.22 9.4M
2025-09-23 37.00 37.50 36.80 37.16 10.4M
2025-09-22 37.22 37.22 36.46 36.80 15.0M
2025-09-19 37.48 37.48 36.96 37.22 19.8M
2025-09-18 37.74 37.76 37.36 37.60 6.9M
2025-09-17 37.98 38.02 37.52 37.76 12.5M
2025-09-16 38.76 38.80 38.00 38.10 9.2M
2025-09-15 38.20 38.64 38.20 38.52 7.8M
2025-09-12 38.76 38.98 38.36 38.68 9.4M
2025-09-11 38.92 39.10 38.22 38.70 14.4M
2025-09-10 38.36 39.24 38.36 39.20 21.7M
2025-09-09 38.20 38.78 38.02 38.26 15.4M
2025-09-08 37.44 38.20 37.24 38.20 22.0M
2025-09-05 37.14 37.38 36.86 37.28 12.5M
2025-09-04 37.50 37.68 36.84 36.90 12.9M
2025-09-03 37.40 38.10 36.98 37.14 22.9M
2025-09-02 37.34 37.46 36.80 37.02 19.5M
2025-09-01 36.80 38.20 36.70 37.58 56.5M
2025-08-29 36.36 36.38 34.92 35.22 26.5M
2025-08-28 35.90 36.24 35.88 36.20 10.3M
2025-08-27 36.70 36.70 35.90 35.94 15.5M
2025-08-26 36.76 36.98 36.34 36.34 16.1M
2025-08-25 37.00 37.16 36.64 36.80 12.6M
2025-08-22 37.04 37.24 36.54 36.82 10.1M
2025-08-21 36.82 37.06 36.72 37.04 10.0M
2025-08-20 36.14 36.92 36.00 36.84 14.3M
2025-08-19 36.00 36.28 35.88 36.22 12.7M
2025-08-18 36.20 36.38 35.86 36.02 13.1M
2025-08-15 36.42 36.52 36.10 36.16 12.7M
2025-08-14 37.64 37.64 36.36 36.42 24.8M
2025-08-13 37.60 37.76 37.34 37.64 16.3M
2025-08-12 37.06 37.56 37.06 37.48 12.0M
2025-08-11 37.18 37.38 36.68 37.00 11.8M
2025-08-08 37.10 37.10 36.42 36.90 14.7M
2025-08-07 36.60 37.30 36.40 37.02 16.1M
2025-08-06 36.92 37.02 36.38 36.48 15.1M
2025-08-05 35.40 37.06 35.28 37.06 32.2M
2025-08-04 34.94 35.50 34.88 35.40 11.5M
2025-08-01 35.30 35.50 35.00 35.15 12.1M
2025-07-31 35.65 35.65 34.80 35.30 27.4M
2025-07-30 36.20 36.30 35.50 35.85 24.6M
2025-07-29 36.30 36.80 36.10 36.40 20.5M
2025-07-28 36.00 36.60 35.65 36.55 20.6M
2025-07-25 35.75 36.25 35.25 35.90 18.9M
2025-07-24 35.95 36.30 35.75 35.90 19.7M
2025-07-23 36.10 36.20 35.60 36.20 24.8M
2025-07-22 37.00 37.10 35.75 35.85 41.8M
2025-07-21 37.25 37.35 36.80 37.15 11.4M
2025-07-18 37.05 37.30 36.65 37.10 14.8M
2025-07-17 37.10 37.10 36.40 36.60 16.6M
2025-07-16 37.20 37.35 36.65 36.90 12.0M
2025-07-15 37.20 37.90 36.90 37.05 15.7M
2025-07-14 36.80 37.50 36.65 37.15 14.9M
2025-07-11 36.80 37.95 36.75 36.80 34.3M
2025-07-10 36.00 37.30 35.70 37.15 33.9M
2025-07-09 35.45 35.95 35.15 35.75 20.3M
2025-07-08 35.00 35.80 34.70 35.70 20.2M
2025-07-07 34.10 34.75 34.05 34.60 13.1M
2025-07-04 33.80 34.10 33.50 34.00 18.3M
2025-07-03 34.45 34.55 34.00 34.25 11.2M
2025-07-02 34.45 34.70 34.00 34.35 19.4M
2025-06-30 34.55 34.60 33.80 34.10 17.5M
2025-06-27 36.35 36.55 35.85 36.15 23.3M
2025-06-26 36.50 36.75 36.35 36.45 20.0M
2025-06-25 36.80 37.00 36.50 36.75 20.7M
2025-06-24 36.00 36.70 36.00 36.50 20.2M
2025-06-23 35.25 36.10 35.15 35.90 16.6M
2025-06-20 34.75 35.45 34.60 35.40 17.1M
2025-06-19 35.00 35.25 34.60 34.80 10.5M
2025-06-18 34.60 35.35 34.55 35.25 11.6M
2025-06-17 34.60 34.95 34.50 34.65 13.2M
2025-06-16 34.75 34.85 34.40 34.60 15.4M
2025-06-13 34.80 35.00 34.45 34.75 13.1M
2025-06-12 35.20 35.50 34.60 34.60 16.9M
2025-06-11 34.85 35.65 34.80 35.25 16.9M
2025-06-10 34.40 34.80 34.30 34.80 12.5M
2025-06-09 34.20 34.40 34.00 34.40 10.2M
2025-06-06 33.70 34.60 33.60 34.20 21.3M
2025-06-05 34.00 34.00 33.50 33.65 8.7M
2025-06-04 33.50 33.85 33.20 33.85 20.1M
2025-06-03 33.35 34.00 33.25 33.60 15.7M
2025-06-02 33.10 33.20 32.60 33.00 11.2M
2025-05-30 33.30 33.45 33.10 33.10 19.3M
2025-05-29 33.65 33.70 33.20 33.45 8.7M
2025-05-28 33.80 33.90 33.50 33.65 7.0M
2025-05-27 33.45 33.80 33.45 33.70 8.2M
2025-05-26 33.40 33.70 33.30 33.40 8.3M
2025-05-23 33.50 33.70 33.40 33.55 7.7M
2025-05-22 33.55 33.60 33.30 33.45 9.3M
2025-05-21 33.55 33.80 33.35 33.55 10.9M
2025-05-20 33.45 33.90 33.20 33.45 16.2M
2025-05-19 32.95 33.35 32.75 33.20 10.7M
2025-05-16 32.85 33.10 32.60 33.10 10.9M
2025-05-15 32.50 33.05 32.30 32.80 12.8M
2025-05-14 32.60 32.90 32.40 32.60 13.0M
2025-05-13 32.60 33.05 32.50 32.85 16.3M
2025-05-12 33.35 33.35 32.55 32.65 14.4M
2025-05-09 32.20 32.85 31.95 32.65 15.9M
2025-05-08 32.50 32.90 31.80 32.05 22.9M
2025-05-07 33.20 33.20 32.60 32.70 18.2M
2025-05-06 31.90 32.75 31.70 32.65 16.6M
2025-05-02 32.20 32.20 31.75 31.80 11.6M
2025-04-30 31.35 32.25 31.35 32.20 31.2M
2025-04-29 31.25 31.45 30.90 30.95 16.2M
2025-04-28 30.50 31.30 30.50 31.00 15.6M
2025-04-25 30.55 30.85 30.45 30.50 16.0M
2025-04-24 30.00 30.35 30.00 30.30 15.2M
2025-04-23 30.25 30.50 30.05 30.15 18.1M
2025-04-22 29.25 29.85 29.10 29.70 17.4M
2025-04-17 29.35 29.40 29.05 29.25 17.0M
2025-04-16 29.90 30.05 29.10 29.25 18.4M
2025-04-15 29.80 30.15 29.75 29.90 9.6M
2025-04-14 29.30 29.65 29.10 29.60 14.1M
2025-04-11 28.90 29.20 28.55 29.00 11.6M
2025-04-10 28.60 29.30 27.90 28.90 18.5M
2025-04-09 28.30 28.60 27.75 28.15 30.4M
2025-04-08 28.70 29.15 28.30 28.80 34.6M
2025-04-07 28.70 29.50 28.20 28.55 51.7M
2025-04-03 31.10 31.25 30.70 30.85 15.1M
2025-04-02 31.35 31.65 31.15 31.50 10.1M
2025-04-01 31.65 31.75 31.15 31.45 11.5M
2025-03-31 31.15 31.65 30.95 31.40 15.3M
2025-03-28 31.80 31.85 30.85 31.30 16.4M
2025-03-27 30.60 32.25 30.60 31.50 44.1M
2025-03-26 30.15 30.25 29.65 29.85 12.5M
2025-03-25 29.70 29.95 29.45 29.85 9.8M
2025-03-24 29.95 30.00 29.50 29.80 10.9M
2025-03-21 30.05 30.15 29.50 29.95 22.8M
2025-03-20 30.40 30.50 29.95 30.05 8.7M
2025-03-19 30.35 30.65 30.30 30.50 10.8M
2025-03-18 30.30 30.50 30.10 30.35 12.4M
2025-03-17 29.50 30.45 29.50 30.35 18.5M
2025-03-14 30.00 30.00 29.30 29.45 12.9M
2025-03-13 29.50 29.95 29.40 29.95 17.4M
2025-03-12 29.25 29.75 29.15 29.65 18.7M
2025-03-11 29.55 29.90 29.25 29.40 14.8M
2025-03-10 29.85 30.10 29.65 29.90 23.1M
2025-03-07 29.50 29.95 29.40 29.75 30.0M
2025-03-06 29.65 29.85 29.30 29.50 25.2M
2025-03-05 28.80 29.65 28.45 29.45 39.6M
2025-03-04 28.00 28.75 27.80 28.70 24.5M
2025-03-03 27.40 28.35 27.35 28.00 25.3M
2025-02-28 27.70 27.70 27.20 27.35 17.7M
2025-02-27 27.55 27.85 27.55 27.70 13.8M
2025-02-26 27.20 27.60 27.20 27.55 10.7M
2025-02-25 27.00 27.30 27.00 27.20 14.2M
2025-02-24 27.15 27.90 27.05 27.40 21.8M
2025-02-21 27.35 27.50 27.00 27.15 15.7M
2025-02-20 26.70 27.20 26.65 27.20 13.5M
2025-02-19 26.75 27.10 26.65 26.75 12.1M
2025-02-18 26.85 27.00 26.60 26.75 14.1M
2025-02-17 26.70 27.10 26.60 27.05 12.5M
2025-02-14 26.95 27.05 26.70 26.80 13.3M
2025-02-13 27.05 27.10 26.70 26.85 18.2M
2025-02-12 25.80 26.90 25.70 26.90 36.9M
2025-02-11 25.55 25.65 25.40 25.50 6.5M
2025-02-10 25.70 25.80 25.40 25.50 8.4M
2025-02-07 25.75 25.75 25.50 25.65 7.0M
2025-02-06 25.55 25.70 25.35 25.70 10.6M
2025-02-05 25.50 25.55 25.20 25.35 11.4M
2025-02-04 25.60 25.70 25.10 25.40 9.7M
2025-02-03 25.10 25.20 24.40 25.20 18.5M
2025-01-28 25.60 25.70 24.95 25.25 6.3M
2025-01-27 25.05 25.55 24.95 25.55 10.7M
2025-01-24 25.00 25.20 24.85 25.05 11.1M
2025-01-23 24.95 25.10 24.70 24.85 8.9M
2025-01-22 24.95 25.10 24.70 24.80 12.2M
2025-01-21 24.60 24.85 24.45 24.85 9.8M
2025-01-20 24.65 24.80 24.45 24.60 11.0M
2025-01-17 24.40 24.60 24.20 24.40 12.4M
2025-01-16 24.70 24.90 24.40 24.40 10.9M
2025-01-15 24.35 24.70 24.35 24.55 8.0M
2025-01-14 24.60 24.60 24.20 24.35 9.6M
2025-01-13 24.50 24.55 24.20 24.45 6.8M
2025-01-10 24.80 24.90 24.40 24.45 5.0M
2025-01-09 24.60 24.85 24.40 24.55 7.2M
2025-01-08 24.70 24.85 24.45 24.60 7.8M
2025-01-07 24.75 25.05 24.65 24.80 5.8M
2025-01-06 24.85 24.90 24.65 24.90 4.7M
2025-01-03 24.90 25.15 24.75 24.85 4.8M
2025-01-02 24.90 24.90 24.55 24.90 9.8M