中远海控

1919
🏛️ 香港 →
12.13
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
2021-12-31 15.22 15.26 14.94 15.12 11.6M
2021-12-30 15.10 15.20 14.66 15.08 17.1M
2021-12-29 15.38 15.50 15.06 15.06 13.7M
2021-12-28 15.10 15.42 14.80 15.38 44.8M
2021-12-24 15.12 15.12 14.62 14.82 15.4M
2021-12-23 14.46 15.18 14.44 15.08 43.7M
2021-12-22 15.28 15.36 14.06 14.30 62.5M
2021-12-21 15.00 15.18 14.72 15.00 36.4M
2021-12-20 14.74 15.28 14.58 14.84 35.5M
2021-12-17 14.80 15.18 14.68 14.68 37.1M
2021-12-16 14.66 14.98 14.50 14.80 25.6M
2021-12-15 14.00 14.84 13.96 14.42 45.4M
2021-12-14 14.66 14.82 13.92 14.12 62.3M
2021-12-13 15.28 15.52 14.82 14.90 34.5M
2021-12-10 14.84 15.48 14.68 15.20 64.3M
2021-12-09 14.94 15.00 14.58 14.86 31.8M
2021-12-08 14.50 14.98 14.20 14.82 48.0M
2021-12-07 14.56 15.20 14.20 14.34 91.3M
2021-12-06 13.50 14.40 13.50 13.98 64.0M
2021-12-03 13.42 13.66 13.10 13.58 38.8M
2021-12-02 13.12 13.72 13.10 13.28 37.4M
2021-12-01 13.28 13.56 13.06 13.12 31.8M
2021-11-30 13.06 13.62 12.66 13.34 94.1M
2021-11-29 12.04 12.98 12.00 12.88 93.5M
2021-11-26 12.00 12.12 11.64 11.68 27.2M
2021-11-25 11.66 12.18 11.64 12.10 33.2M
2021-11-24 11.60 11.78 11.56 11.66 15.4M
2021-11-23 11.82 11.96 11.56 11.70 19.0M
2021-11-22 11.52 12.04 11.48 11.82 47.8M
2021-11-19 11.52 11.60 11.34 11.46 18.3M
2021-11-18 11.54 12.08 11.42 11.52 27.2M
2021-11-17 11.58 11.86 11.38 11.68 33.5M
2021-11-16 11.18 11.72 11.04 11.66 40.9M
2021-11-15 11.40 11.40 10.94 11.10 36.8M
2021-11-12 11.72 11.78 11.36 11.44 17.5M
2021-11-11 11.20 11.60 11.16 11.58 23.3M
2021-11-10 11.68 11.72 11.22 11.46 27.5M
2021-11-09 11.60 11.76 11.40 11.52 17.6M
2021-11-08 11.32 11.76 11.30 11.52 28.3M
2021-11-05 11.80 11.88 11.34 11.36 47.5M
2021-11-04 12.00 12.36 11.92 12.08 48.6M
2021-11-03 11.40 12.06 11.40 11.86 51.1M
2021-11-02 11.46 11.80 11.30 11.38 43.6M
2021-11-01 12.08 12.10 11.06 11.30 72.5M
2021-10-29 11.78 12.28 11.56 12.08 63.9M
2021-10-28 11.68 11.88 11.34 11.58 31.1M
2021-10-27 11.82 11.90 11.42 11.70 31.5M
2021-10-26 12.00 12.10 11.70 11.82 32.5M
2021-10-25 11.20 12.08 11.00 11.86 67.9M
2021-10-22 11.24 11.58 10.98 11.32 71.5M
2021-10-21 11.10 11.28 10.82 11.24 50.7M
2021-10-20 11.40 11.42 10.92 11.00 57.0M
2021-10-19 11.14 11.38 10.96 11.36 76.6M
2021-10-18 10.04 10.60 10.04 10.58 79.5M
2021-10-15 10.60 10.68 9.76 9.89 187.2M
2021-10-12 11.12 11.38 10.86 10.98 44.4M
2021-10-11 11.84 11.98 11.02 11.16 84.3M
2021-10-08 11.58 11.58 10.46 11.44 107.4M
2021-10-07 11.36 11.78 11.22 11.40 47.3M
2021-10-06 11.66 11.74 11.08 11.18 36.7M
2021-10-05 10.78 11.30 10.28 11.30 76.1M
2021-10-04 11.66 11.84 10.80 10.96 77.5M
2021-09-30 11.86 12.48 11.72 11.94 54.8M
2021-09-29 11.90 12.08 11.26 11.70 84.0M
2021-09-28 12.20 12.38 11.80 12.08 92.3M
2021-09-27 14.04 14.12 12.08 12.08 162.8M
2021-09-24 14.22 14.56 14.00 14.10 61.2M
2021-09-23 13.92 14.32 13.74 13.92 44.9M
2021-09-21 13.28 13.66 13.22 13.60 39.3M
2021-09-20 14.10 14.28 13.30 13.58 32.1M
2021-09-17 13.90 14.40 13.62 14.16 36.6M
2021-09-16 14.50 14.56 13.80 13.90 42.1M
2021-09-15 14.88 15.18 14.24 14.30 44.4M
2021-09-14 15.74 15.96 14.80 14.82 50.9M
2021-09-13 15.24 16.10 14.90 15.64 93.4M
2021-09-10 14.56 15.78 14.40 15.58 110.9M
2021-09-09 14.96 15.30 14.52 14.56 58.3M
2021-09-08 14.94 15.40 14.84 15.10 71.8M
2021-09-07 14.20 14.86 14.18 14.82 54.3M
2021-09-06 14.16 14.48 13.78 14.16 41.3M
2021-09-03 13.84 14.16 13.30 14.10 54.5M
2021-09-02 14.26 14.48 13.64 13.68 58.6M
2021-09-01 14.70 14.80 14.04 14.12 65.4M
2021-08-31 15.26 15.26 14.22 14.70 91.8M
2021-08-30 14.70 15.28 14.60 15.18 71.8M
2021-08-27 14.22 14.56 13.84 14.50 44.0M
2021-08-26 14.28 14.76 14.24 14.32 26.8M
2021-08-25 14.46 14.78 14.12 14.46 42.8M
2021-08-24 14.68 15.10 14.08 14.20 54.1M
2021-08-23 13.62 14.46 13.20 14.40 68.0M
2021-08-20 13.90 13.90 12.42 13.20 79.4M
2021-08-19 14.06 14.34 13.88 13.94 38.7M
2021-08-18 13.70 14.04 13.06 14.02 42.6M
2021-08-17 13.94 14.36 13.42 13.68 44.5M
2021-08-16 14.94 14.94 13.80 13.88 59.8M
2021-08-13 15.12 15.52 14.64 14.94 61.3M
2021-08-12 14.20 15.00 14.12 15.00 99.3M
2021-08-11 13.70 14.22 13.66 13.90 59.6M
2021-08-10 13.44 13.70 13.20 13.70 50.0M
2021-08-09 13.48 14.00 13.28 13.30 57.6M
2021-08-06 13.12 13.54 12.82 13.48 55.2M
2021-08-05 13.16 13.40 12.66 12.86 48.3M
2021-08-04 13.24 13.72 13.02 13.16 52.7M
2021-08-03 12.82 13.68 12.44 13.24 86.5M
2021-08-02 11.98 12.84 11.52 12.82 83.8M
2021-07-30 12.14 12.22 11.22 11.70 93.2M
2021-07-29 12.60 12.72 11.92 12.04 75.9M
2021-07-28 11.62 12.26 11.22 12.18 89.0M
2021-07-27 12.70 12.86 11.04 11.42 77.3M
2021-07-26 12.40 13.00 12.14 12.48 49.7M
2021-07-23 13.72 13.72 12.50 12.58 71.5M
2021-07-22 13.36 13.98 13.32 13.52 61.4M
2021-07-21 13.58 13.76 12.90 13.12 49.3M
2021-07-20 13.96 14.04 13.24 13.40 44.2M
2021-07-19 13.66 14.66 13.50 14.02 59.0M
2021-07-16 13.84 14.20 13.62 13.90 54.8M
2021-07-15 13.98 14.00 12.50 13.66 142.7M
2021-07-14 14.80 14.98 13.82 13.82 83.0M
2021-07-13 14.70 15.22 14.56 14.82 58.6M
2021-07-12 15.02 15.10 14.40 14.48 58.1M
2021-07-09 15.84 16.00 14.20 14.50 180.5M
2021-07-08 16.76 17.32 16.20 16.24 152.0M
2021-07-07 16.40 17.48 15.76 17.46 99.8M
2021-07-06 15.26 16.44 15.12 15.90 81.9M
2021-07-05 15.31 15.81 14.79 15.00 92.8M
2021-07-02 15.00 15.50 14.62 15.42 83.2M
2021-06-30 14.62 15.19 14.54 15.05 68.7M
2021-06-29 15.03 15.03 14.22 14.45 116.0M
2021-06-28 15.22 15.50 14.88 15.09 37.7M
2021-06-25 14.57 15.05 14.48 15.00 94.6M
2021-06-24 14.65 14.74 14.08 14.22 93.1M
2021-06-23 15.23 16.15 14.28 14.51 167.8M
2021-06-22 15.34 15.54 14.97 15.12 55.5M
2021-06-21 15.32 15.32 14.74 15.02 68.0M
2021-06-18 15.50 15.69 15.02 15.58 90.7M
2021-06-17 14.62 15.77 14.54 15.39 120.0M
2021-06-16 15.35 15.39 14.40 14.49 69.7M
2021-06-15 14.69 15.65 14.57 15.35 84.8M
2021-06-11 15.02 15.20 14.52 14.74 100.8M
2021-06-10 13.34 15.06 13.28 14.77 251.8M
2021-06-09 13.15 13.28 12.60 13.23 89.8M
2021-06-08 12.95 13.22 12.72 13.11 94.2M
2021-06-07 12.48 12.92 12.31 12.83 89.0M
2021-06-04 11.89 12.28 11.68 12.28 79.4M
2021-06-03 12.25 12.32 11.72 11.86 93.7M
2021-06-02 12.54 13.15 12.00 12.08 128.0M
2021-06-01 12.62 12.82 12.08 12.49 99.4M
2021-05-31 12.69 12.79 12.23 12.57 46.8M
2021-05-28 12.15 12.69 12.03 12.48 104.7M
2021-05-27 11.63 12.14 11.49 11.95 93.4M
2021-05-26 12.08 12.29 11.25 11.54 145.9M
2021-05-25 12.80 12.86 11.86 12.31 89.4M
2021-05-24 13.42 13.46 12.42 12.75 82.6M
2021-05-21 12.75 13.55 12.59 13.23 95.5M
2021-05-20 13.52 13.52 12.26 12.62 109.4M
2021-05-18 13.42 13.83 13.26 13.75 88.7M
2021-05-17 12.77 13.55 12.55 13.15 117.9M
2021-05-14 12.40 12.68 11.72 12.42 97.7M
2021-05-13 11.77 12.68 11.69 12.05 67.2M
2021-05-12 12.42 12.77 11.69 12.22 95.9M
2021-05-11 13.28 13.54 11.92 12.43 144.7M
2021-05-10 13.00 13.74 12.51 13.69 116.4M
2021-05-07 13.39 14.28 12.63 12.71 230.9M
2021-05-06 13.15 13.15 12.51 13.15 99.9M
2021-05-05 12.60 13.28 12.25 13.23 86.7M
2021-05-04 11.97 12.99 11.48 12.62 99.7M
2021-05-03 10.86 11.85 10.69 11.85 70.9M
2021-04-30 11.14 11.28 10.62 10.69 46.2M
2021-04-29 10.72 11.26 10.52 11.15 56.7M
2021-04-28 11.32 11.42 10.60 10.77 79.4M
2021-04-27 10.68 11.26 10.57 11.26 90.5M
2021-04-26 10.39 10.97 10.31 10.46 95.1M
2021-04-23 10.08 10.37 9.89 10.31 56.5M
2021-04-22 9.49 10.28 9.46 10.19 110.8M
2021-04-21 9.15 9.52 8.94 9.34 48.4M
2021-04-20 9.43 9.75 9.22 9.34 55.2M
2021-04-19 9.37 9.54 9.14 9.34 41.9M
2021-04-16 8.89 9.52 8.79 9.29 77.5M
2021-04-15 8.79 9.14 8.72 8.82 56.3M
2021-04-14 8.83 8.97 8.60 8.74 58.4M
2021-04-13 9.20 9.25 8.71 8.77 80.2M
2021-04-12 9.83 9.83 8.79 9.23 93.2M
2021-04-09 9.51 10.14 9.45 9.66 87.8M
2021-04-08 10.39 10.39 9.29 9.52 156.4M
2021-04-07 9.35 10.59 9.35 10.51 246.0M
2021-04-01 7.89 8.34 7.69 8.14 81.3M
2021-03-31 7.39 7.85 6.85 7.69 98.5M
2021-03-30 7.16 7.30 7.02 7.25 48.6M
2021-03-29 7.54 7.61 6.94 7.15 71.1M
2021-03-26 6.94 7.52 6.89 7.27 89.9M
2021-03-25 6.58 7.02 6.32 6.79 94.7M
2021-03-24 7.07 7.07 6.29 6.53 106.2M
2021-03-23 7.85 7.86 7.06 7.17 55.4M
2021-03-22 7.86 8.31 7.60 7.63 78.1M
2021-03-19 7.91 8.23 7.55 7.71 85.9M
2021-03-18 7.54 7.99 7.54 7.92 82.4M
2021-03-17 6.85 7.53 6.65 7.52 111.2M
2021-03-16 6.42 6.81 6.23 6.81 78.5M
2021-03-15 6.42 6.52 6.17 6.29 34.9M
2021-03-12 6.31 6.58 6.13 6.22 42.6M
2021-03-11 5.75 6.29 5.68 6.25 71.9M
2021-03-10 5.85 5.97 5.59 5.62 67.7M
2021-03-09 5.74 6.04 5.45 5.55 128.7M
2021-03-08 6.52 6.58 5.42 5.43 116.9M
2021-03-05 6.29 6.39 6.00 6.35 39.7M
2021-03-04 6.62 6.68 6.30 6.42 49.1M
2021-03-03 6.50 6.76 6.34 6.72 28.9M
2021-03-02 7.22 7.25 6.22 6.37 79.8M
2021-03-01 6.85 7.15 6.74 7.11 36.1M
2021-02-26 6.91 7.15 6.61 6.63 66.2M
2021-02-25 7.06 7.31 6.72 7.28 50.5M
2021-02-24 7.00 7.35 6.66 6.78 64.7M
2021-02-23 7.15 7.47 6.93 7.00 47.9M
2021-02-22 7.02 7.57 6.96 7.28 88.8M
2021-02-19 6.91 6.99 6.35 6.94 68.4M
2021-02-18 6.68 7.17 6.67 6.79 89.0M
2021-02-17 6.81 6.95 6.55 6.65 51.5M
2021-02-16 6.02 6.65 5.92 6.65 69.6M
2021-02-11 5.98 6.04 5.68 5.90 18.1M
2021-02-10 5.75 6.00 5.72 5.98 34.0M
2021-02-09 5.82 5.82 5.52 5.72 37.8M
2021-02-08 5.89 5.95 5.53 5.76 46.6M
2021-02-05 5.42 5.83 5.41 5.77 56.8M
2021-02-04 6.29 6.29 5.44 5.51 84.7M
2021-02-03 6.20 6.28 5.77 6.13 79.1M
2021-02-02 6.24 6.52 5.99 6.09 68.5M
2021-02-01 5.73 6.37 5.58 6.19 81.3M
2021-01-29 6.56 6.56 5.87 6.04 108.8M
2021-01-28 6.74 6.81 6.30 6.39 90.1M
2021-01-27 7.12 7.19 6.54 6.95 72.7M
2021-01-26 7.63 7.82 6.98 7.09 74.6M
2021-01-25 7.83 7.99 7.62 7.68 51.3M
2021-01-22 7.83 8.20 7.72 8.00 54.7M
2021-01-21 7.67 8.12 7.56 7.82 62.6M
2021-01-20 7.72 7.94 7.47 7.64 60.0M
2021-01-19 8.39 8.39 7.46 7.62 91.8M
2021-01-18 7.95 8.39 7.53 8.39 56.5M
2021-01-15 7.85 8.00 7.25 7.80 85.6M
2021-01-14 8.62 8.80 7.82 7.86 68.0M
2021-01-13 7.97 8.66 7.97 8.60 72.8M
2021-01-12 8.31 8.31 7.77 7.95 60.4M
2021-01-11 8.55 8.68 7.89 7.97 62.5M
2021-01-08 8.03 8.39 7.80 8.35 55.6M
2021-01-07 8.14 8.46 7.97 8.05 60.0M
2021-01-06 8.14 8.31 7.92 8.15 49.9M
2021-01-05 7.89 8.06 7.69 8.00 42.3M
2021-01-04 7.18 7.85 7.18 7.80 66.8M