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
2022-12-30 7.98 8.02 7.90 7.96 10.0M
2022-12-29 8.08 8.12 7.85 7.90 22.9M
2022-12-28 8.13 8.17 8.03 8.07 19.6M
2022-12-23 8.05 8.24 8.03 8.15 8.9M
2022-12-22 8.10 8.33 8.06 8.12 16.4M
2022-12-21 8.01 8.08 7.90 8.03 11.9M
2022-12-20 8.00 8.03 7.85 8.02 14.0M
2022-12-19 8.37 8.42 7.91 7.95 28.1M
2022-12-16 7.95 8.37 7.91 8.35 44.9M
2022-12-15 8.08 8.15 7.80 7.95 28.9M
2022-12-14 8.19 8.24 8.02 8.02 39.1M
2022-12-13 8.30 8.34 8.17 8.18 26.2M
2022-12-12 8.29 8.33 8.15 8.26 25.9M
2022-12-09 8.24 8.38 8.21 8.31 28.7M
2022-12-08 8.13 8.32 8.13 8.24 27.1M
2022-12-07 8.18 8.35 8.09 8.11 39.8M
2022-12-06 8.33 8.48 8.22 8.23 34.4M
2022-12-05 8.12 8.42 8.12 8.37 47.4M
2022-12-02 8.12 8.17 7.96 8.11 26.5M
2022-12-01 8.50 8.51 8.14 8.15 37.2M
2022-11-30 7.99 8.43 7.97 8.43 86.7M
2022-11-29 7.95 7.99 7.87 7.96 41.1M
2022-11-28 7.81 7.96 7.62 7.89 45.9M
2022-11-25 7.90 8.15 7.83 7.89 75.5M
2022-11-24 9.93 9.93 9.73 9.82 62.6M
2022-11-23 9.95 10.06 9.86 9.88 40.0M
2022-11-22 9.37 9.92 9.37 9.86 50.2M
2022-11-21 9.29 9.43 9.17 9.35 30.4M
2022-11-18 9.59 9.67 9.23 9.30 37.2M
2022-11-17 9.75 9.78 9.45 9.57 33.1M
2022-11-16 9.87 9.89 9.72 9.75 32.6M
2022-11-15 9.83 9.89 9.73 9.83 25.7M
2022-11-14 9.86 9.93 9.71 9.81 39.4M
2022-11-11 10.00 10.00 9.57 9.71 43.0M
2022-11-10 9.33 9.47 9.20 9.43 22.2M
2022-11-09 9.38 9.49 9.34 9.45 33.0M
2022-11-08 9.36 9.44 9.23 9.37 34.8M
2022-11-07 8.75 9.41 8.74 9.34 60.0M
2022-11-04 8.38 8.91 8.36 8.78 58.8M
2022-11-03 8.45 8.50 8.22 8.41 79.9M
2022-11-02 8.81 8.81 8.51 8.71 31.6M
2022-11-01 8.47 8.90 8.41 8.82 43.6M
2022-10-31 8.76 8.76 8.25 8.47 78.6M
2022-10-28 9.01 9.05 8.62 8.79 49.6M
2022-10-27 9.15 9.20 9.00 9.01 29.4M
2022-10-26 9.10 9.14 8.92 9.03 23.5M
2022-10-25 8.79 9.06 8.71 9.03 36.7M
2022-10-24 9.16 9.19 8.72 8.77 36.3M
2022-10-21 8.90 9.18 8.87 9.16 29.0M
2022-10-20 9.01 9.02 8.66 8.88 68.2M
2022-10-19 9.05 9.27 9.05 9.09 27.1M
2022-10-18 9.18 9.25 8.98 9.09 19.5M
2022-10-17 9.11 9.23 8.99 9.10 15.3M
2022-10-14 8.98 9.19 8.98 9.13 32.6M
2022-10-13 9.03 9.13 8.87 8.93 21.4M
2022-10-12 9.04 9.16 8.85 9.04 33.9M
2022-10-11 9.10 9.29 9.02 9.10 30.3M
2022-10-10 9.26 9.28 8.87 8.95 27.7M
2022-10-07 9.38 9.50 9.26 9.26 13.2M
2022-10-06 9.49 9.49 9.24 9.40 14.7M
2022-10-05 9.52 9.67 9.41 9.54 22.2M
2022-10-03 9.20 9.31 8.90 9.18 11.9M
2022-09-30 8.86 9.26 8.80 9.21 33.1M
2022-09-29 9.01 9.09 8.82 8.87 29.0M
2022-09-28 9.07 9.07 8.81 8.95 51.8M
2022-09-27 8.91 9.08 8.84 9.07 37.1M
2022-09-26 9.06 9.13 8.81 8.91 58.4M
2022-09-23 9.54 9.62 9.07 9.17 43.5M
2022-09-22 9.72 9.77 9.54 9.56 27.8M
2022-09-21 9.69 10.10 9.59 9.81 30.2M
2022-09-20 9.58 9.75 9.58 9.71 16.2M
2022-09-19 9.90 9.90 9.51 9.54 46.7M
2022-09-16 10.06 10.06 9.89 9.90 40.1M
2022-09-15 10.38 10.40 10.08 10.16 24.8M
2022-09-14 10.12 10.44 10.10 10.38 19.2M
2022-09-13 10.32 10.44 10.24 10.30 23.9M
2022-09-09 10.18 10.26 10.08 10.20 27.1M
2022-09-08 10.12 10.38 10.02 10.10 41.2M
2022-09-07 10.34 10.38 10.20 10.30 31.9M
2022-09-06 10.56 10.60 9.97 10.42 66.5M
2022-09-05 10.68 10.72 10.38 10.52 48.2M
2022-09-02 11.12 11.18 10.54 10.64 89.9M
2022-09-01 11.72 11.72 11.04 11.10 114.6M
2022-08-31 12.76 12.76 11.72 11.78 149.9M
2022-08-30 11.30 12.00 11.30 11.96 95.3M
2022-08-29 11.26 11.34 11.00 11.24 33.3M
2022-08-26 11.64 11.70 11.46 11.48 16.1M
2022-08-25 11.10 11.70 11.10 11.64 22.2M
2022-08-24 11.56 11.62 11.16 11.24 29.1M
2022-08-23 11.60 11.78 11.46 11.54 23.6M
2022-08-22 11.60 11.72 11.56 11.68 22.7M
2022-08-19 11.24 11.74 11.20 11.60 34.5M
2022-08-18 11.20 11.38 11.08 11.18 19.5M
2022-08-17 11.30 11.38 11.22 11.38 10.1M
2022-08-16 11.22 11.30 11.04 11.26 26.4M
2022-08-15 11.68 11.68 11.10 11.28 50.3M
2022-08-12 11.86 12.06 11.70 11.76 27.1M
2022-08-11 11.82 11.96 11.68 11.80 18.9M
2022-08-10 11.76 11.90 11.50 11.60 14.3M
2022-08-09 11.84 11.90 11.64 11.66 27.9M
2022-08-08 11.26 11.76 11.18 11.68 28.6M
2022-08-05 11.10 11.38 10.92 11.32 28.2M
2022-08-04 11.08 11.18 10.86 11.02 15.7M
2022-08-03 10.96 11.14 10.86 11.00 17.3M
2022-08-02 11.28 11.28 10.80 10.88 40.2M
2022-08-01 11.84 11.84 11.30 11.44 19.7M
2022-07-29 11.80 12.14 11.70 11.74 42.9M
2022-07-28 11.68 11.76 11.48 11.60 16.8M
2022-07-27 11.40 11.58 11.38 11.58 17.2M
2022-07-26 11.48 11.62 11.32 11.50 15.4M
2022-07-25 12.10 12.10 11.38 11.40 40.3M
2022-07-22 11.88 12.18 11.80 12.10 30.4M
2022-07-21 11.88 12.02 11.74 11.76 24.6M
2022-07-20 12.22 12.36 12.00 12.02 33.0M
2022-07-19 11.76 12.08 11.72 12.06 34.5M
2022-07-18 11.44 11.76 11.38 11.76 28.0M
2022-07-15 11.48 11.72 11.26 11.28 28.6M
2022-07-14 11.50 11.54 11.34 11.52 19.9M
2022-07-13 11.30 11.54 11.24 11.46 20.1M
2022-07-12 11.54 11.70 11.26 11.26 24.3M
2022-07-11 11.58 11.68 11.32 11.54 24.8M
2022-07-08 11.78 11.80 11.52 11.58 51.4M
2022-07-07 11.60 11.72 11.18 11.42 115.6M
2022-07-06 11.00 11.06 10.66 10.86 39.0M
2022-07-05 11.00 11.28 10.94 11.06 27.2M
2022-07-04 10.86 10.96 10.68 10.94 32.6M
2022-06-30 11.26 11.30 10.92 10.96 25.4M
2022-06-29 11.52 11.58 11.14 11.26 28.0M
2022-06-28 11.28 11.76 11.20 11.64 36.5M
2022-06-27 11.08 11.36 11.00 11.30 40.8M
2022-06-24 10.74 11.04 10.60 10.88 53.5M
2022-06-23 11.18 11.22 10.60 10.80 73.3M
2022-06-22 11.70 11.82 11.08 11.18 44.4M
2022-06-21 11.70 11.92 11.52 11.72 37.4M
2022-06-20 12.46 12.62 12.26 12.54 40.9M
2022-06-17 12.30 12.66 12.10 12.46 65.7M
2022-06-16 13.24 13.26 12.54 12.62 63.0M
2022-06-15 12.72 13.30 12.72 13.16 63.2M
2022-06-14 12.50 12.74 12.34 12.50 45.7M
2022-06-13 12.80 12.96 12.64 12.74 31.7M
2022-06-10 12.52 13.24 12.52 13.04 93.3M
2022-06-09 13.62 13.66 13.10 13.22 107.2M
2022-06-08 14.44 14.44 14.02 14.32 45.0M
2022-06-07 13.92 14.56 13.86 14.44 68.3M
2022-06-06 13.92 14.16 13.82 13.90 35.0M
2022-06-02 14.06 14.20 13.86 13.98 26.9M
2022-06-01 13.76 14.18 13.72 14.06 34.9M
2022-05-31 13.70 13.98 13.66 13.90 69.9M
2022-05-30 13.82 13.88 13.48 13.68 16.8M
2022-05-27 13.70 13.82 13.46 13.70 29.2M
2022-05-26 13.46 13.60 13.20 13.54 23.5M
2022-05-25 13.46 13.68 13.34 13.46 36.0M
2022-05-24 13.50 13.92 13.30 13.38 41.5M
2022-05-23 13.36 13.66 13.36 13.60 67.7M
2022-05-20 12.48 13.10 12.34 13.10 54.6M
2022-05-19 12.28 12.38 12.02 12.38 38.1M
2022-05-18 12.46 12.74 12.26 12.64 32.6M
2022-05-17 12.20 12.46 12.08 12.46 27.0M
2022-05-16 12.18 12.54 11.98 12.08 25.1M
2022-05-13 11.86 12.32 11.80 12.18 37.4M
2022-05-12 12.08 12.38 11.70 11.72 32.0M
2022-05-11 12.42 12.48 12.22 12.26 32.6M
2022-05-10 11.90 12.44 11.50 12.42 62.0M
2022-05-06 12.62 12.70 12.24 12.38 30.7M
2022-05-05 13.20 13.22 12.84 12.88 36.9M
2022-05-04 13.00 13.22 12.76 12.88 16.2M
2022-05-03 12.22 13.28 12.22 12.90 31.3M
2022-04-29 12.30 12.56 11.90 12.46 26.9M
2022-04-28 12.36 12.40 11.94 12.38 33.2M
2022-04-27 11.46 12.34 11.32 12.30 55.2M
2022-04-26 11.68 11.94 11.52 11.68 31.0M
2022-04-25 12.32 12.40 11.50 11.62 47.8M
2022-04-22 12.44 12.76 12.24 12.64 21.6M
2022-04-21 12.88 12.98 12.46 12.62 31.3M
2022-04-20 13.16 13.48 12.94 13.02 45.4M
2022-04-19 12.92 13.12 12.50 13.06 51.4M
2022-04-14 12.94 13.16 12.84 12.96 34.0M
2022-04-13 12.56 12.94 12.56 12.78 29.7M
2022-04-12 12.50 12.90 12.34 12.68 48.2M
2022-04-11 12.82 12.82 12.30 12.52 40.5M
2022-04-08 12.92 13.14 12.54 12.94 64.5M
2022-04-07 13.40 13.48 12.90 12.92 77.7M
2022-04-06 14.14 14.18 13.42 13.58 100.4M
2022-04-04 14.96 15.16 14.62 14.72 33.4M
2022-04-01 13.80 15.06 13.70 15.00 72.1M
2022-03-31 13.52 13.84 13.40 13.66 61.9M
2022-03-30 14.28 14.44 13.82 14.00 44.0M
2022-03-29 13.82 14.14 13.52 14.14 36.7M
2022-03-28 13.34 13.88 12.80 13.72 83.0M
2022-03-25 14.60 14.76 13.98 14.04 45.8M
2022-03-24 15.04 15.30 14.78 14.82 37.0M
2022-03-23 15.50 15.58 14.92 15.06 34.3M
2022-03-22 14.88 15.40 14.80 15.34 40.6M
2022-03-21 15.18 15.44 14.56 14.88 38.4M
2022-03-18 14.68 15.38 14.44 15.02 54.7M
2022-03-17 14.68 14.88 14.10 14.58 64.8M
2022-03-16 12.98 14.20 12.96 14.04 82.0M
2022-03-15 13.70 14.04 12.10 12.42 126.4M
2022-03-14 14.90 15.14 13.48 13.74 87.8M
2022-03-11 14.78 15.24 14.40 15.10 57.1M
2022-03-10 15.16 15.28 14.58 14.72 33.8M
2022-03-09 15.12 15.58 14.08 14.76 61.8M
2022-03-08 16.00 16.50 14.92 15.00 78.2M
2022-03-07 16.90 17.16 16.26 16.38 41.0M
2022-03-04 16.80 17.28 16.62 17.12 42.4M
2022-03-03 16.00 17.10 16.00 17.10 87.3M
2022-03-02 16.00 16.06 15.80 15.92 30.8M
2022-03-01 15.84 16.16 15.78 15.96 40.5M
2022-02-28 14.74 15.80 14.70 15.70 65.6M
2022-02-25 14.86 15.20 14.64 14.72 26.2M
2022-02-24 14.62 15.12 14.50 14.78 28.9M
2022-02-23 14.74 15.06 14.62 14.90 15.5M
2022-02-22 15.12 15.16 14.42 14.70 33.3M
2022-02-21 15.34 15.58 15.32 15.38 15.7M
2022-02-18 15.44 15.56 15.16 15.54 25.7M
2022-02-17 15.26 15.50 15.16 15.46 24.4M
2022-02-16 14.98 15.58 14.98 15.16 24.1M
2022-02-15 14.90 15.04 14.70 14.92 21.4M
2022-02-14 15.60 15.60 14.86 15.04 46.6M
2022-02-11 15.12 15.88 14.98 15.58 64.1M
2022-02-10 15.14 15.38 15.00 15.12 32.7M
2022-02-09 15.22 15.50 14.88 15.04 34.4M
2022-02-08 14.40 15.18 13.96 15.14 63.9M
2022-02-07 14.16 14.30 13.80 14.20 30.7M
2022-02-04 14.18 14.24 13.88 14.16 14.9M
2022-01-31 13.82 14.06 13.52 14.02 9.9M
2022-01-28 14.00 14.16 13.38 13.76 26.2M
2022-01-27 13.80 14.16 13.64 13.98 30.6M
2022-01-26 13.88 14.34 13.78 13.80 32.9M
2022-01-25 13.58 14.40 13.36 13.62 72.7M
2022-01-24 13.84 14.30 13.60 14.00 24.6M
2022-01-21 14.84 14.94 13.98 14.18 54.3M
2022-01-20 14.88 15.20 14.60 14.82 42.5M
2022-01-19 15.40 15.56 14.90 15.08 25.6M
2022-01-18 15.06 15.74 14.86 15.40 33.5M
2022-01-17 15.80 15.86 15.10 15.26 43.6M
2022-01-14 15.42 16.02 15.06 15.92 55.3M
2022-01-13 15.30 15.70 15.20 15.54 36.6M
2022-01-12 15.04 15.26 14.92 15.16 23.4M
2022-01-11 14.68 15.26 14.66 14.82 24.9M
2022-01-10 14.92 14.98 14.28 14.86 28.8M
2022-01-07 15.02 15.20 14.70 14.92 28.1M
2022-01-06 15.74 15.74 14.74 15.04 48.4M
2022-01-05 16.00 16.40 15.28 15.40 57.7M
2022-01-04 15.92 16.50 15.78 16.00 64.5M
2022-01-03 15.18 16.20 15.12 16.08 54.3M