宏利金融

MFC
🏛️ 香港 →
238.20
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
09:30 239.60 239.60 239.20 239.20 1.5K
09:35 239.40 239.40 239.00 239.00 1.3K
09:40 239.20 239.20 239.20 239.20 0.2K
10:35 239.00 239.00 239.00 239.00 2.8K
14:35 238.80 238.80 238.80 238.80 0.6K
14:55 238.60 238.60 238.60 238.60 0.2K
15:05 238.40 238.40 238.40 238.40 1.2K
15:10 238.00 238.60 238.00 238.60 0.8K
15:15 238.00 238.20 238.00 238.20 0.2K
15:30 239.00 239.00 239.00 239.00 0.3K
15:40 238.80 238.80 238.20 238.20 0.1K
15:55 238.40 238.40 238.20 238.20 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 239.60 239.60 238.00 238.20 0.0M
2025-09-25 242.00 242.00 240.20 240.60 0.0M
2025-09-24 242.40 242.80 241.20 242.00 0.0M
2025-09-23 245.60 246.00 244.20 245.80 0.0M
2025-09-22 244.20 244.20 243.20 243.20 0.0M
2025-09-19 242.80 244.20 242.60 242.60 0.0M
2025-09-18 242.60 244.60 240.00 242.40 0.0M
2025-09-17 246.20 246.20 244.60 245.40 0.0M
2025-09-16 250.60 250.80 248.60 249.80 0.0M
2025-09-15 247.40 247.60 247.00 247.40 0.0M
2025-09-12 246.20 246.20 242.40 245.00 0.1M
2025-09-11 240.00 241.40 239.40 240.00 0.0M
2025-09-10 239.80 240.60 239.80 240.00 0.0M
2025-09-09 238.80 239.20 238.80 239.20 0.0M
2025-09-08 240.20 240.20 238.80 240.20 0.0M
2025-09-05 240.60 240.80 238.80 240.60 0.0M
2025-09-04 237.00 237.60 236.00 236.80 0.0M
2025-09-03 237.20 237.80 236.40 236.60 0.0M
2025-09-02 238.20 239.20 238.00 238.00 0.0M
2025-09-01 238.60 238.60 238.00 238.20 0.0M
2025-08-29 238.00 238.40 237.20 237.20 0.0M
2025-08-28 234.00 236.40 234.00 236.00 0.0M
2025-08-27 235.00 235.00 234.00 234.00 0.0M
2025-08-26 238.00 238.00 235.00 235.00 0.0M
2025-08-25 239.00 239.20 238.00 238.60 0.0M
2025-08-22 235.80 235.80 234.40 234.60 0.0M
2025-08-21 236.00 238.00 235.00 235.60 0.0M
2025-08-20 236.20 236.20 235.00 235.60 0.0M
2025-08-19 239.60 239.60 236.00 236.40 0.0M
2025-08-18 239.60 239.80 238.00 239.60 0.0M
2025-08-15 239.00 240.00 238.00 239.60 0.0M
2025-08-14 241.00 241.00 238.40 239.20 0.0M
2025-08-13 236.60 240.00 236.60 238.40 0.0M
2025-08-12 236.00 237.40 236.00 236.60 0.0M
2025-08-11 237.40 238.20 236.20 237.80 0.0M
2025-08-08 237.80 242.80 237.60 238.60 0.1M
2025-08-07 242.00 245.00 241.00 243.00 0.0M
2025-08-06 241.80 241.80 240.80 241.00 0.0M
2025-08-05 240.00 241.80 239.80 241.80 0.0M
2025-08-04 239.20 240.80 238.00 240.00 0.0M
2025-08-01 241.20 241.20 239.40 240.60 0.0M
2025-07-31 242.80 242.80 240.80 241.40 0.0M
2025-07-30 245.60 247.00 244.60 244.60 0.0M
2025-07-29 245.60 245.80 244.60 245.40 0.0M
2025-07-28 245.00 245.80 244.60 244.60 0.0M
2025-07-25 244.00 244.20 242.40 243.20 0.0M
2025-07-24 244.00 245.00 244.00 244.20 0.0M
2025-07-23 240.60 241.80 240.00 240.80 0.0M
2025-07-22 240.60 240.60 240.40 240.60 0.0M
2025-07-21 240.00 241.20 240.00 241.20 0.0M
2025-07-18 241.00 242.00 241.00 242.00 0.0M
2025-07-17 239.00 241.00 238.80 238.80 0.0M
2025-07-16 240.00 240.00 238.60 239.00 0.0M
2025-07-15 242.00 242.00 239.60 240.00 0.0M
2025-07-14 240.00 240.40 239.00 239.40 0.0M
2025-07-11 240.00 243.00 239.80 241.00 0.0M
2025-07-10 240.20 242.60 238.00 240.60 0.0M
2025-07-09 242.40 243.80 240.40 242.00 0.0M
2025-07-08 242.00 243.80 241.60 242.00 0.0M
2025-07-07 245.20 247.00 245.20 246.00 0.0M
2025-07-04 245.80 249.00 245.00 246.00 0.0M
2025-07-03 248.20 248.20 246.00 248.00 0.0M
2025-07-02 249.40 250.80 249.40 250.00 0.0M
2025-06-30 250.00 251.20 249.80 251.00 0.0M
2025-06-27 250.20 250.40 249.20 250.00 0.0M
2025-06-26 246.00 246.00 244.80 245.80 0.0M
2025-06-25 247.60 247.60 244.00 246.80 0.0M
2025-06-24 245.40 246.60 244.80 245.20 0.0M
2025-06-23 241.00 241.20 237.20 241.20 0.0M
2025-06-20 240.40 241.80 240.40 241.40 0.0M
2025-06-19 241.00 241.00 237.00 237.00 0.0M
2025-06-18 243.00 243.20 241.00 241.60 0.0M
2025-06-17 245.00 245.60 244.00 244.00 0.0M
2025-06-16 242.60 245.00 242.00 245.20 0.0M
2025-06-13 248.00 248.80 246.80 248.00 0.0M
2025-06-12 251.00 251.80 248.00 249.60 0.0M
2025-06-11 252.40 252.80 251.60 252.00 0.0M
2025-06-10 253.00 253.60 252.80 253.20 0.0M
2025-06-09 253.40 254.00 250.00 253.00 0.0M
2025-06-06 250.00 250.00 248.00 249.80 0.0M
2025-06-05 249.60 249.60 246.80 248.00 0.0M
2025-06-04 249.60 249.60 248.60 248.80 0.0M
2025-06-03 249.00 249.40 247.60 248.00 0.0M
2025-06-02 248.40 248.40 246.80 247.20 0.0M
2025-05-30 247.00 247.80 246.60 247.40 0.0M
2025-05-29 247.60 247.60 243.60 246.80 0.0M
2025-05-28 247.20 248.00 246.80 247.00 0.0M
2025-05-27 245.40 245.80 243.80 245.20 0.0M
2025-05-26 244.00 244.80 244.00 244.20 0.0M
2025-05-23 242.40 242.40 241.80 242.40 0.0M
2025-05-22 242.80 243.00 241.60 242.60 0.0M
2025-05-21 247.00 248.00 246.00 246.60 0.0M
2025-05-20 247.00 248.00 246.20 247.00 0.0M
2025-05-19 247.00 248.40 246.60 247.60 0.0M
2025-05-16 246.80 247.20 245.00 246.20 0.0M
2025-05-15 246.00 246.60 245.20 245.20 0.0M
2025-05-14 245.40 246.20 243.40 245.60 0.0M
2025-05-13 243.60 244.20 241.00 242.80 0.0M
2025-05-12 240.40 241.00 238.60 241.00 0.0M
2025-05-09 237.20 240.40 237.00 240.00 0.0M
2025-05-08 237.60 238.00 235.20 236.80 0.0M
2025-05-07 241.40 241.40 239.00 239.60 0.0M
2025-05-06 241.00 242.00 240.60 241.40 0.0M
2025-05-02 239.20 240.80 238.80 240.00 0.0M
2025-04-30 236.20 236.80 236.00 236.00 0.0M
2025-04-29 234.00 236.20 233.20 236.20 0.0M
2025-04-28 231.80 232.80 231.60 232.60 0.0M
2025-04-25 233.20 233.20 231.20 232.00 0.0M
2025-04-24 229.40 230.40 228.60 228.60 0.0M
2025-04-23 225.00 229.80 225.00 229.80 0.0M
2025-04-22 221.60 224.40 221.60 223.20 0.0M
2025-04-17 221.00 222.40 217.20 222.00 0.0M
2025-04-16 222.20 222.60 220.80 221.00 0.0M
2025-04-15 221.00 222.80 220.80 222.20 0.0M
2025-04-14 216.40 218.00 216.00 218.00 0.0M
2025-04-11 214.00 215.20 213.00 214.00 0.0M
2025-04-10 220.00 222.00 219.20 220.80 0.0M
2025-04-09 209.40 210.80 205.00 210.80 0.0M
2025-04-08 211.20 214.60 210.00 213.40 0.0M
2025-04-07 214.00 214.00 203.20 204.20 0.1M
2025-04-03 243.00 244.00 240.80 243.20 0.0M
2025-04-02 244.00 246.20 243.00 244.00 0.0M
2025-04-01 240.00 240.00 239.00 240.00 0.0M
2025-03-31 240.00 240.00 236.00 238.20 0.0M
2025-03-28 240.60 240.80 240.20 240.60 0.0M
2025-03-27 244.00 244.00 240.20 241.00 0.0M
2025-03-26 243.20 244.00 225.20 244.00 0.0M
2025-03-25 242.80 243.00 240.20 242.00 0.0M
2025-03-24 237.00 237.80 236.00 237.60 0.0M
2025-03-21 236.20 236.20 233.60 235.20 0.0M
2025-03-20 236.20 236.40 234.80 235.40 0.0M
2025-03-19 233.00 233.80 230.20 230.20 0.0M
2025-03-18 228.00 232.80 228.00 231.80 0.1M
2025-03-17 227.60 227.60 225.60 226.40 0.0M
2025-03-14 222.40 223.00 222.00 222.60 0.0M
2025-03-13 226.40 226.60 224.80 225.40 0.0M
2025-03-12 222.20 223.20 221.20 221.80 0.0M
2025-03-11 225.60 225.60 221.00 222.00 0.0M
2025-03-10 227.60 228.00 225.80 226.00 0.0M
2025-03-07 230.20 232.40 228.00 228.00 0.0M
2025-03-06 231.80 233.00 231.40 231.80 0.0M
2025-03-05 227.80 233.00 224.80 228.40 0.1M
2025-03-04 237.00 237.00 234.80 235.60 0.0M
2025-03-03 241.60 242.00 240.00 240.20 0.0M
2025-02-28 238.20 238.40 236.80 237.00 0.0M
2025-02-27 238.80 238.80 236.20 238.40 0.0M
2025-02-26 236.60 238.60 235.80 238.40 0.0M
2025-02-25 237.60 237.60 234.20 234.80 0.0M
2025-02-24 238.60 238.60 236.60 237.60 0.0M
2025-02-21 245.60 246.80 243.60 245.40 0.0M
2025-02-20 232.20 234.20 232.20 233.60 0.0M
2025-02-19 230.00 233.40 230.00 232.00 0.0M
2025-02-18 229.80 230.40 227.80 229.80 0.0M
2025-02-17 229.20 229.60 228.80 229.40 0.0M
2025-02-14 229.20 230.00 229.00 229.60 0.0M
2025-02-13 229.00 230.00 228.60 228.80 0.0M
2025-02-12 229.20 230.80 228.80 229.00 0.0M
2025-02-11 232.00 232.00 229.80 230.20 0.0M
2025-02-10 232.00 234.00 232.00 232.60 0.0M
2025-02-07 232.40 233.00 231.60 231.60 0.0M
2025-02-06 231.60 233.20 229.60 231.00 0.0M
2025-02-05 230.60 230.60 229.80 230.00 0.0M
2025-02-04 228.80 230.60 226.80 229.00 0.0M
2025-02-03 229.00 229.00 225.40 227.40 0.0M
2025-01-28 234.80 235.40 234.80 235.20 0.0M
2025-01-27 234.20 235.80 234.20 234.80 0.0M
2025-01-24 237.20 238.80 237.20 238.80 0.0M
2025-01-23 237.00 237.20 236.40 236.80 0.0M
2025-01-22 239.00 239.60 237.00 238.40 0.0M
2025-01-21 236.80 237.00 236.40 236.60 0.0M
2025-01-20 237.40 237.60 236.60 237.00 0.0M
2025-01-17 238.60 239.00 238.00 239.00 0.0M
2025-01-16 237.40 238.60 236.00 238.00 0.0M
2025-01-15 231.40 231.60 230.80 231.20 0.0M
2025-01-14 229.20 230.20 228.80 228.80 0.0M
2025-01-13 229.80 230.80 229.00 229.60 0.0M
2025-01-10 237.60 237.80 236.00 236.80 0.0M
2025-01-09 237.60 237.60 236.40 236.40 0.0M
2025-01-08 237.80 237.80 237.00 237.60 0.0M
2025-01-07 237.80 238.80 237.80 238.40 0.0M
2025-01-06 238.80 238.80 237.00 237.40 0.0M
2025-01-03 237.40 237.80 236.60 237.00 0.0M
2025-01-02 238.20 238.80 238.00 238.80 0.0M