万国数据

GDS
🏛️ 香港 →
39.44
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 41.68 41.68 41.14 41.54 715.5K
09:35 41.50 42.12 41.50 42.12 531.2K
09:40 42.10 42.28 41.84 41.84 279.3K
09:45 41.80 41.88 41.68 41.72 150.5K
09:50 41.70 41.70 41.14 41.16 200.1K
09:55 41.14 41.16 40.70 40.70 224.3K
10:00 40.70 41.00 40.70 40.82 228.8K
10:05 40.82 41.20 40.80 41.20 216.2K
10:10 41.16 41.16 40.66 40.66 113.7K
10:15 40.64 40.64 40.36 40.54 282.6K
10:20 40.60 40.70 40.60 40.66 64.1K
10:25 40.68 40.82 40.62 40.72 76.2K
10:30 40.74 40.96 40.70 40.96 34.3K
10:35 40.98 40.98 40.88 40.90 75.7K
10:40 40.86 40.86 40.72 40.72 35.3K
10:45 40.74 40.78 40.60 40.62 89.9K
10:50 40.64 40.70 40.64 40.70 21.2K
10:55 40.74 40.78 40.70 40.72 41.8K
11:00 40.74 40.96 40.74 40.96 59.6K
11:05 40.92 41.04 40.92 41.00 106.6K
11:10 41.00 41.00 40.96 40.96 28.5K
11:15 40.96 40.98 40.88 40.88 40.6K
11:20 40.90 40.90 40.58 40.58 164.1K
11:25 40.56 40.62 40.56 40.60 28.5K
11:30 40.58 40.58 40.38 40.46 367.8K
11:35 40.42 40.42 40.38 40.38 23.5K
11:40 40.36 40.56 40.36 40.56 261.5K
11:45 40.62 40.62 40.46 40.46 70.0K
11:50 40.44 40.56 40.40 40.54 154.0K
11:55 40.50 40.52 40.50 40.52 15.6K
13:00 40.50 40.54 40.32 40.40 154.3K
13:05 40.32 40.32 40.16 40.18 120.5K
13:10 40.16 40.46 40.16 40.46 92.4K
13:15 40.46 40.54 40.46 40.54 31.6K
13:20 40.52 40.64 40.52 40.60 69.9K
13:25 40.58 40.64 40.56 40.58 47.6K
13:30 40.58 40.64 40.56 40.56 58.7K
13:35 40.58 40.58 40.44 40.46 47.1K
13:40 40.44 40.54 40.42 40.42 91.0K
13:45 40.40 40.54 40.38 40.54 44.0K
13:50 40.52 40.52 40.42 40.42 43.3K
13:55 40.42 40.42 40.22 40.22 78.8K
14:00 40.20 40.28 40.18 40.28 106.4K
14:05 40.30 40.30 40.28 40.30 27.8K
14:10 40.28 40.30 40.24 40.24 54.2K
14:15 40.24 40.32 40.14 40.16 163.8K
14:20 40.14 40.18 40.14 40.16 44.9K
14:25 40.16 40.20 40.10 40.10 80.5K
14:30 40.12 40.12 39.94 39.94 141.1K
14:35 39.90 40.04 39.88 40.04 164.2K
14:40 40.04 40.10 40.04 40.10 79.3K
14:45 40.08 40.08 40.00 40.00 65.2K
14:50 40.02 40.02 39.88 39.88 85.0K
14:55 39.92 39.94 39.88 39.88 97.1K
15:00 39.90 39.90 39.58 39.64 161.8K
15:05 39.62 39.64 39.50 39.64 153.1K
15:10 39.62 39.64 39.44 39.44 240.5K
15:15 39.42 39.42 39.28 39.30 304.1K
15:20 39.28 39.32 39.06 39.10 200.6K
15:25 39.08 39.28 39.08 39.18 191.6K
15:30 39.20 39.40 39.18 39.38 221.4K
15:35 39.40 39.54 39.34 39.38 248.9K
15:40 39.36 39.52 39.36 39.52 233.7K
15:45 39.30 39.54 39.30 39.48 376.2K
15:50 39.46 39.48 39.46 39.46 171.3K
15:55 39.46 39.48 39.42 39.44 1,453.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 41.76 42.28 39.06 39.44 10.6M
2025-09-25 40.60 41.98 40.56 40.96 14.8M
2025-09-24 36.58 40.72 35.70 40.18 26.9M
2025-09-23 39.20 39.40 36.80 37.70 8.9M
2025-09-22 38.40 39.50 38.02 38.62 7.9M
2025-09-19 38.50 38.86 37.32 38.00 11.1M
2025-09-18 39.00 39.74 36.70 37.94 11.5M
2025-09-17 36.00 37.40 35.70 37.20 9.9M
2025-09-16 36.32 36.32 34.82 35.30 7.2M
2025-09-15 37.08 37.34 35.88 36.32 15.2M
2025-09-12 36.90 39.78 36.80 38.82 29.2M
2025-09-11 33.68 34.52 32.60 33.56 12.3M
2025-09-10 33.18 34.54 33.18 34.24 20.3M
2025-09-09 32.68 32.86 31.96 32.28 4.2M
2025-09-08 32.42 32.78 31.78 32.68 3.1M
2025-09-05 31.92 32.50 31.46 32.42 4.8M
2025-09-04 33.36 33.66 31.50 31.92 7.7M
2025-09-03 33.00 33.00 31.84 32.70 7.1M
2025-09-02 33.30 33.48 32.42 33.02 5.3M
2025-09-01 34.32 34.52 32.90 33.00 7.4M
2025-08-29 34.18 34.54 33.36 33.76 11.7M
2025-08-28 33.14 33.14 31.86 32.68 6.8M
2025-08-27 33.50 34.08 32.98 33.14 20.6M
2025-08-26 32.96 33.48 32.54 33.02 73.7M
2025-08-25 32.64 33.76 32.44 32.94 14.7M
2025-08-22 31.68 31.68 30.08 31.20 14.1M
2025-08-21 33.32 33.60 31.38 31.94 15.8M
2025-08-20 31.80 31.80 30.50 31.30 9.7M
2025-08-19 31.80 32.42 31.40 32.14 11.4M
2025-08-18 31.18 32.28 30.44 31.58 14.6M
2025-08-15 31.48 32.90 31.22 31.64 12.3M
2025-08-14 34.18 34.18 32.20 32.70 17.3M
2025-08-13 35.86 36.28 35.02 35.22 8.2M
2025-08-12 36.82 36.92 34.76 35.62 10.2M
2025-08-11 36.38 37.66 36.10 37.38 8.8M
2025-08-08 36.34 36.70 35.42 35.62 4.8M
2025-08-07 35.26 35.98 35.14 35.88 5.0M
2025-08-06 35.10 35.52 34.36 34.98 2.5M
2025-08-05 34.80 35.16 34.38 35.10 3.6M
2025-08-04 33.68 34.30 32.90 34.30 5.6M
2025-08-01 35.50 36.00 34.10 34.75 6.2M
2025-07-31 35.30 37.80 34.35 35.50 10.3M
2025-07-30 36.00 36.30 34.65 35.80 7.3M
2025-07-29 35.65 37.80 35.35 37.20 6.6M
2025-07-28 36.00 36.55 35.45 35.60 3.5M
2025-07-25 35.95 35.95 35.35 35.95 4.0M
2025-07-24 36.50 36.65 35.55 36.00 5.7M
2025-07-23 34.90 36.55 34.80 35.90 7.9M
2025-07-22 34.95 35.15 33.80 34.65 11.4M
2025-07-21 37.30 37.30 35.00 35.50 12.5M
2025-07-18 37.15 37.60 36.20 37.25 9.3M
2025-07-17 37.50 38.40 36.90 37.15 6.4M
2025-07-16 37.75 38.75 37.20 37.65 12.6M
2025-07-15 34.75 38.70 34.65 38.65 26.5M
2025-07-14 33.75 35.25 33.55 34.45 12.9M
2025-07-11 32.15 33.60 31.95 32.50 7.9M
2025-07-10 31.75 33.05 31.65 32.15 5.2M
2025-07-09 32.35 32.35 31.50 31.70 4.2M
2025-07-08 31.60 32.55 30.50 32.35 8.3M
2025-07-07 31.50 31.50 29.60 31.30 12.5M
2025-07-04 33.00 33.70 32.05 32.25 12.3M
2025-07-03 30.20 30.80 29.30 30.40 12.3M
2025-07-02 29.40 29.40 28.10 28.25 5.9M
2025-06-30 29.50 29.70 28.95 29.50 5.0M
2025-06-27 28.95 30.10 28.95 29.15 7.0M
2025-06-26 28.10 28.30 27.60 28.25 3.4M
2025-06-25 28.50 28.95 28.00 28.25 5.9M
2025-06-24 27.20 27.90 27.00 27.65 4.1M
2025-06-23 25.70 26.85 25.00 26.85 3.9M
2025-06-20 25.80 26.50 25.80 26.10 4.0M
2025-06-19 27.20 27.20 25.60 26.00 3.9M
2025-06-18 26.75 27.25 26.25 26.85 2.9M
2025-06-17 27.90 27.95 26.60 26.75 4.2M
2025-06-16 25.00 27.50 25.00 27.15 11.4M
2025-06-13 26.20 26.20 24.85 25.40 5.2M
2025-06-12 26.45 26.55 25.90 26.20 8.0M
2025-06-11 25.95 26.70 25.25 26.45 10.3M
2025-06-10 26.05 26.35 25.35 25.95 5.7M
2025-06-09 24.95 26.50 24.90 26.05 7.7M
2025-06-06 25.20 25.40 24.70 24.95 6.4M
2025-06-05 23.90 25.70 23.70 25.50 12.7M
2025-06-04 23.80 24.05 23.40 23.65 5.1M
2025-06-03 24.20 24.20 23.65 23.80 4.8M
2025-06-02 23.50 24.35 23.15 24.00 10.9M
2025-05-30 25.00 25.00 23.10 23.65 14.1M
2025-05-29 24.50 25.75 24.30 25.30 12.4M
2025-05-28 25.50 25.50 24.20 24.85 34.9M
2025-05-27 27.40 27.80 27.00 27.50 2.5M
2025-05-26 27.60 28.40 27.05 27.35 2.7M
2025-05-23 27.90 28.25 27.20 27.55 5.1M
2025-05-22 29.15 29.35 27.85 28.50 7.8M
2025-05-21 27.05 29.10 27.00 28.00 18.2M
2025-05-20 26.30 26.30 25.25 25.45 5.0M
2025-05-19 26.35 26.85 25.95 26.40 5.4M
2025-05-16 25.35 26.35 25.20 26.20 3.1M
2025-05-15 26.95 26.95 25.25 26.20 5.9M
2025-05-14 27.00 27.50 26.65 27.30 4.2M
2025-05-13 28.15 28.35 26.80 27.00 7.5M
2025-05-12 25.55 27.50 25.55 27.20 8.7M
2025-05-09 25.70 25.85 24.80 25.50 4.7M
2025-05-08 25.45 26.35 25.30 25.70 6.9M
2025-05-07 27.65 28.35 25.95 26.20 7.0M
2025-05-06 27.55 27.75 26.40 26.65 8.7M
2025-05-02 25.20 27.60 25.00 27.15 15.1M
2025-04-30 23.20 25.40 22.85 25.30 13.0M
2025-04-29 22.90 23.30 22.35 23.15 4.5M
2025-04-28 22.85 22.95 22.35 22.45 4.0M
2025-04-25 22.20 23.10 22.20 22.35 5.1M
2025-04-24 23.20 23.20 21.65 22.00 6.4M
2025-04-23 22.80 23.60 22.50 23.15 14.4M
2025-04-22 20.50 21.90 20.50 21.55 11.7M
2025-04-17 19.00 21.05 18.90 20.00 14.8M
2025-04-16 18.44 19.28 17.80 18.02 19.1M
2025-04-15 20.10 20.55 19.84 20.40 6.9M
2025-04-14 20.85 21.10 19.52 19.86 12.0M
2025-04-11 20.00 21.20 19.74 20.85 11.7M
2025-04-10 20.50 21.75 20.35 20.65 19.4M
2025-04-09 17.52 18.98 17.00 18.64 13.9M
2025-04-08 20.00 20.90 18.82 19.54 15.5M
2025-04-07 21.75 21.75 18.64 18.84 26.1M
2025-04-03 24.30 25.50 24.30 25.35 7.1M
2025-04-02 24.50 26.35 24.20 25.85 7.3M
2025-04-01 24.70 25.80 24.50 24.55 5.9M
2025-03-31 24.50 24.60 23.40 24.40 7.3M
2025-03-28 25.50 25.75 24.45 24.90 8.1M
2025-03-27 26.45 27.00 25.85 25.95 4.7M
2025-03-26 26.60 26.80 26.00 26.75 8.0M
2025-03-25 27.20 28.50 25.95 26.60 11.9M
2025-03-24 26.95 28.10 26.65 27.95 8.4M
2025-03-21 28.20 28.40 27.30 28.30 13.3M
2025-03-20 30.10 30.55 28.90 29.10 24.0M
2025-03-19 34.50 34.50 33.40 33.95 5.6M
2025-03-18 34.40 35.20 34.10 35.10 6.6M
2025-03-17 34.00 34.30 32.35 33.25 6.9M
2025-03-14 32.80 33.05 31.55 32.75 7.1M
2025-03-13 34.70 34.95 32.45 33.10 13.0M
2025-03-12 37.10 37.95 35.05 35.65 10.7M
2025-03-11 35.20 37.60 34.45 37.10 7.5M
2025-03-10 35.65 37.60 35.15 35.65 7.2M
2025-03-07 37.70 37.95 36.05 36.30 11.5M
2025-03-06 38.60 39.75 37.70 39.35 14.7M
2025-03-05 34.50 38.50 34.40 36.80 12.6M
2025-03-04 31.05 32.80 29.75 32.15 18.0M
2025-03-03 36.80 36.95 33.85 35.55 15.4M
2025-02-28 37.05 37.20 35.00 35.65 16.1M
2025-02-27 39.50 41.20 37.60 38.70 10.6M
2025-02-26 39.45 40.90 38.40 39.70 15.3M
2025-02-25 38.40 42.60 37.00 41.15 19.5M
2025-02-24 43.80 45.35 41.30 42.70 24.8M
2025-02-21 48.00 48.90 45.30 48.30 22.9M
2025-02-20 42.00 44.65 41.60 43.50 11.9M
2025-02-19 39.90 43.00 39.45 41.55 17.1M
2025-02-18 41.65 45.35 41.20 43.45 16.2M
2025-02-17 40.00 44.25 38.55 41.65 23.3M
2025-02-14 35.25 40.00 34.80 39.75 19.5M
2025-02-13 33.45 35.75 33.25 33.45 14.2M
2025-02-12 32.80 33.45 32.00 32.65 8.6M
2025-02-11 28.50 31.10 28.00 30.00 11.1M
2025-02-10 26.90 27.75 26.80 27.10 4.8M
2025-02-07 26.15 27.35 26.00 26.80 5.2M
2025-02-06 25.20 26.05 25.00 26.00 3.6M
2025-02-05 25.45 25.60 24.30 24.75 4.2M
2025-02-04 24.85 26.50 24.80 25.95 10.2M
2025-02-03 20.85 22.10 20.65 21.65 6.5M
2025-01-28 21.00 21.25 20.50 20.95 3.8M
2025-01-27 23.00 23.60 22.50 22.75 6.2M
2025-01-24 20.50 21.20 20.40 20.90 3.0M
2025-01-23 19.96 20.20 19.46 19.70 7.6M
2025-01-22 22.55 22.55 21.75 21.95 2.4M
2025-01-21 22.50 22.90 21.85 22.80 3.5M
2025-01-20 22.55 22.95 22.25 22.25 2.4M
2025-01-17 22.05 22.55 21.45 22.15 3.4M
2025-01-16 21.40 21.60 20.80 21.60 5.4M
2025-01-15 21.70 21.85 21.00 21.40 4.7M
2025-01-14 22.30 22.80 20.00 22.60 10.5M
2025-01-13 26.05 26.90 25.00 26.20 4.8M
2025-01-10 28.45 28.60 27.65 28.00 4.4M
2025-01-09 27.80 28.60 27.60 28.45 4.3M
2025-01-08 25.70 26.40 24.65 26.20 5.0M
2025-01-07 24.45 25.25 23.95 24.40 3.7M
2025-01-06 23.50 24.20 23.15 23.95 3.5M
2025-01-03 22.70 23.25 22.60 23.10 2.3M
2025-01-02 22.90 23.15 22.45 22.70 2.5M