中国移动

0941
🏛️ 香港 →
78.25
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 78.10 78.10 78.00 78.00 20.5K
09:35 77.95 77.95 77.90 77.90 2.5K
09:45 77.85 77.85 77.80 77.80 9.0K
09:50 77.85 77.85 77.85 77.85 5.5K
09:55 77.90 77.90 77.90 77.90 1.0K
10:00 77.85 77.85 77.85 77.85 5.0K
10:05 77.80 77.80 77.80 77.80 8.0K
10:15 77.75 77.75 77.75 77.75 0.0K
10:25 77.80 77.80 77.75 77.80 1.0K
10:30 77.75 77.75 77.65 77.70 10.5K
10:35 77.75 77.75 77.75 77.75 10.5K
10:45 77.80 77.80 77.75 77.75 8.5K
11:05 77.80 78.00 77.80 78.00 0.0K
11:10 77.95 78.00 77.95 78.00 0.0K
11:20 77.90 77.90 77.85 77.85 0.0K
11:25 77.95 77.95 77.95 77.95 0.0K
11:35 77.90 77.90 77.90 77.90 0.0K
11:40 77.95 77.95 77.95 77.95 0.0K
11:45 77.90 77.90 77.90 77.90 9.0K
13:15 77.85 77.85 77.85 77.85 0.0K
13:20 77.90 77.90 77.90 77.90 0.0K
13:30 77.85 77.90 77.85 77.85 0.0K
13:35 77.90 77.90 77.85 77.85 5.0K
14:05 77.80 77.80 77.80 77.80 7.5K
14:15 77.75 77.75 77.75 77.75 37.0K
14:20 77.80 77.80 77.75 77.75 0.0K
14:25 77.80 77.80 77.80 77.80 11.5K
15:40 77.85 77.85 77.85 77.85 0.0K
15:55 77.90 77.90 77.90 77.90 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 77.65 78.45 77.60 78.25 0.0M
2025-09-25 78.10 78.10 77.80 77.85 0.1M
2025-09-24 78.30 78.75 77.95 78.60 0.0M
2025-09-23 78.10 78.10 77.70 77.90 0.2M
2025-09-22 78.65 78.65 78.05 78.35 0.1M
2025-09-19 78.65 78.75 78.45 78.50 0.1M
2025-09-18 78.85 79.30 78.55 78.65 0.1M
2025-09-17 79.65 79.65 79.00 79.15 0.1M
2025-09-16 79.80 79.95 79.65 79.65 0.0M
2025-09-15 80.60 81.00 79.90 80.05 0.0M
2025-09-12 80.00 80.45 80.00 80.40 0.1M
2025-09-11 79.65 80.20 79.30 79.80 0.0M
2025-09-10 79.30 80.00 79.30 79.65 0.0M
2025-09-09 78.25 79.45 78.25 79.25 0.1M
2025-09-08 78.30 78.55 77.75 78.30 0.0M
2025-09-05 78.00 78.40 77.95 78.40 0.1M
2025-09-04 78.40 78.40 78.00 78.40 0.1M
2025-09-03 78.50 78.60 77.95 78.50 0.1M
2025-09-02 78.80 79.15 78.40 78.50 0.2M
2025-09-01 80.20 80.20 78.75 79.15 0.1M
2025-08-29 82.10 82.10 81.60 81.85 0.1M
2025-08-28 82.00 82.50 81.70 82.10 0.1M
2025-08-27 82.85 82.85 81.90 81.90 0.2M
2025-08-26 82.55 83.00 82.40 82.70 0.0M
2025-08-25 82.55 82.90 82.10 82.65 0.0M
2025-08-22 82.50 82.65 82.30 82.55 0.0M
2025-08-21 81.50 82.40 81.25 82.30 0.1M
2025-08-20 80.90 81.55 80.90 81.35 0.1M
2025-08-19 81.50 81.50 81.00 81.10 0.0M
2025-08-18 80.95 81.70 80.80 81.50 0.0M
2025-08-15 80.50 81.10 80.40 81.10 0.1M
2025-08-14 81.65 81.65 80.70 80.80 0.0M
2025-08-13 81.25 81.30 80.90 81.30 0.0M
2025-08-12 80.25 81.05 80.15 80.95 0.0M
2025-08-11 79.90 80.25 79.70 80.15 0.1M
2025-08-08 78.90 79.90 78.90 79.60 0.1M
2025-08-07 78.50 78.60 78.15 78.55 0.1M
2025-08-06 78.45 78.60 78.35 78.45 0.1M
2025-08-05 79.70 79.70 77.85 78.20 0.1M
2025-08-04 78.80 78.95 78.15 78.25 0.3M
2025-08-01 79.05 79.60 79.05 79.10 0.0M
2025-07-31 79.25 79.35 78.95 78.95 0.0M
2025-07-30 78.80 79.60 78.80 79.60 0.0M
2025-07-29 79.10 79.15 78.80 79.15 0.1M
2025-07-28 79.00 79.30 78.95 79.15 0.3M
2025-07-25 79.60 79.60 78.85 79.10 0.5M
2025-07-24 79.55 79.55 79.20 79.45 0.1M
2025-07-23 79.45 79.55 79.10 79.55 0.1M
2025-07-22 79.30 79.40 79.15 79.30 0.1M
2025-07-21 80.00 80.00 79.25 79.30 0.1M
2025-07-18 80.20 80.20 79.50 79.90 0.1M
2025-07-17 80.05 80.30 79.80 80.15 0.0M
2025-07-16 80.00 80.55 79.90 80.30 0.1M
2025-07-15 79.80 79.80 79.25 79.65 0.0M
2025-07-14 79.65 79.85 79.20 79.20 0.0M
2025-07-11 79.40 80.05 79.40 79.60 0.0M
2025-07-10 78.60 79.05 78.50 78.95 0.0M
2025-07-09 78.50 78.70 78.35 78.70 0.0M
2025-07-08 78.65 78.75 78.45 78.65 0.1M
2025-07-07 78.30 78.65 78.15 78.60 0.0M
2025-07-04 78.70 78.75 78.40 78.50 0.1M
2025-07-03 79.00 79.10 78.80 78.80 0.1M
2025-07-02 80.00 80.00 79.40 79.40 0.1M
2025-06-30 78.80 79.90 78.60 79.50 0.0M
2025-06-27 79.80 79.80 78.65 79.10 0.1M
2025-06-26 80.00 80.10 79.45 79.45 0.0M
2025-06-25 79.90 80.00 79.50 79.85 0.1M
2025-06-24 79.25 79.80 79.10 79.70 0.1M
2025-06-23 78.90 78.90 78.50 78.75 0.1M
2025-06-20 78.70 79.30 78.70 79.10 0.0M
2025-06-19 79.50 79.55 78.75 78.75 0.1M
2025-06-18 79.50 79.75 79.50 79.55 0.1M
2025-06-17 79.80 80.00 79.55 79.70 0.0M
2025-06-16 80.25 80.25 79.75 79.90 0.1M
2025-06-13 79.95 80.95 79.60 80.35 0.1M
2025-06-12 80.15 80.40 79.90 79.95 0.0M
2025-06-11 80.10 80.75 79.95 80.70 0.1M
2025-06-10 80.05 80.50 79.50 80.15 0.0M
2025-06-09 80.90 80.90 79.50 80.05 0.1M
2025-06-06 79.80 81.20 79.60 80.90 0.2M
2025-06-05 81.40 81.80 81.05 81.80 0.1M
2025-06-04 81.45 81.90 81.40 81.50 0.0M
2025-06-03 81.30 81.80 81.20 81.55 0.0M
2025-06-02 80.35 80.80 79.75 80.80 0.1M
2025-05-30 81.20 81.20 80.30 80.70 0.1M
2025-05-29 82.00 82.10 81.10 81.40 0.1M
2025-05-28 81.65 81.80 81.20 81.65 0.1M
2025-05-27 80.95 81.70 80.95 81.65 0.1M
2025-05-26 79.60 80.95 79.60 80.70 0.1M
2025-05-23 79.85 80.20 79.30 79.40 0.1M
2025-05-22 81.00 81.00 80.00 80.15 0.1M
2025-05-21 81.00 81.40 80.60 81.20 0.3M
2025-05-20 78.55 81.40 78.55 81.25 0.3M
2025-05-19 79.00 79.95 79.00 79.75 0.1M
2025-05-16 78.50 79.40 78.50 79.05 0.1M
2025-05-15 78.20 78.95 78.20 78.70 0.1M
2025-05-14 77.50 78.65 77.50 78.45 0.3M
2025-05-13 77.20 77.40 76.90 77.10 0.1M
2025-05-12 77.90 78.20 77.50 77.85 0.1M
2025-05-09 77.80 77.85 77.60 77.75 0.0M
2025-05-08 77.50 77.80 77.45 77.55 0.0M
2025-05-07 77.50 77.50 77.20 77.35 0.1M
2025-05-06 75.80 77.30 75.65 76.85 0.1M
2025-05-02 76.30 76.50 76.15 76.15 0.1M
2025-04-30 76.40 76.40 75.55 75.90 0.1M
2025-04-29 76.40 76.65 76.15 76.15 0.1M
2025-04-28 76.05 76.85 76.05 76.75 0.0M
2025-04-25 76.20 76.20 75.70 76.00 0.1M
2025-04-24 76.00 76.20 75.20 76.15 0.1M
2025-04-23 78.00 78.00 75.90 76.10 0.5M
2025-04-22 78.05 78.35 77.60 77.85 0.1M
2025-04-17 78.60 78.80 78.55 78.55 0.0M
2025-04-16 78.10 79.20 78.10 78.60 0.2M
2025-04-15 76.95 78.20 76.95 78.10 0.1M
2025-04-14 76.40 77.20 76.30 76.95 0.1M
2025-04-11 75.60 77.00 75.60 76.40 0.1M
2025-04-10 75.60 76.45 75.30 76.05 0.1M
2025-04-09 73.50 75.60 73.00 75.55 0.2M
2025-04-08 74.65 75.40 73.80 74.40 0.3M
2025-04-07 75.00 76.20 73.85 73.85 0.7M
2025-04-03 77.55 79.00 77.55 78.70 0.0M
2025-04-02 78.70 78.80 78.40 78.50 0.0M
2025-04-01 78.05 78.80 78.00 78.55 0.0M
2025-03-31 77.95 78.25 77.55 78.05 0.1M
2025-03-28 77.70 78.00 77.35 77.45 0.0M
2025-03-27 77.25 78.20 77.25 77.60 0.1M
2025-03-26 76.95 77.20 76.90 77.15 0.1M
2025-03-25 77.00 77.30 76.00 76.20 0.1M
2025-03-24 78.40 78.50 76.70 77.15 0.1M
2025-03-21 78.10 79.80 77.80 78.25 0.1M
2025-03-20 78.50 78.60 78.00 78.10 0.1M
2025-03-19 79.00 79.55 78.50 78.70 0.1M
2025-03-18 78.55 79.05 78.10 79.00 0.3M
2025-03-17 77.90 78.40 77.90 78.30 0.0M
2025-03-14 77.15 78.15 77.15 77.90 0.1M
2025-03-13 76.45 77.25 76.35 77.15 0.1M
2025-03-12 76.75 76.80 75.85 76.35 0.1M
2025-03-11 77.00 77.50 76.90 77.20 0.2M
2025-03-10 77.05 77.95 76.95 77.60 0.5M
2025-03-07 76.90 77.70 76.90 77.45 0.2M
2025-03-06 76.10 76.80 75.85 76.65 0.3M
2025-03-05 74.95 76.10 74.95 76.05 0.2M
2025-03-04 73.80 74.95 73.60 74.90 0.1M
2025-03-03 74.20 74.85 73.95 74.30 0.5M
2025-02-28 73.90 75.10 73.90 74.10 0.3M
2025-02-27 73.90 74.00 72.80 73.90 0.4M
2025-02-26 75.05 75.05 73.45 73.95 0.5M
2025-02-25 75.50 75.50 74.30 74.75 0.1M
2025-02-24 77.45 77.55 75.15 76.10 0.1M
2025-02-21 75.90 77.20 75.80 76.85 0.4M
2025-02-20 75.15 75.20 73.75 75.00 0.2M
2025-02-19 75.00 76.20 75.00 75.80 0.1M
2025-02-18 75.00 75.65 75.00 75.50 0.2M
2025-02-17 74.80 76.90 74.10 75.30 0.2M
2025-02-14 73.50 74.65 73.45 74.60 0.2M
2025-02-13 73.55 74.00 73.50 73.45 0.3M
2025-02-12 72.50 73.45 72.50 73.30 0.6M
2025-02-11 72.50 72.80 72.30 72.55 0.4M
2025-02-10 71.70 73.40 71.65 72.40 0.3M
2025-02-07 70.70 72.05 70.20 70.70 0.5M
2025-02-06 71.05 71.05 70.55 70.85 0.1M
2025-02-05 71.30 71.30 70.60 70.60 0.2M
2025-02-04 71.60 72.15 71.30 71.90 0.3M
2025-02-03 70.65 71.30 70.35 71.30 0.1M
2025-01-28 71.50 71.50 70.50 70.85 0.2M
2025-01-27 69.80 70.80 69.80 70.75 0.1M
2025-01-24 70.20 70.20 69.90 70.00 0.1M
2025-01-23 70.60 70.80 69.85 70.15 0.1M
2025-01-22 70.10 70.15 69.90 70.15 0.1M
2025-01-21 70.75 70.75 70.10 70.40 0.1M
2025-01-20 70.85 71.15 70.75 70.95 0.1M
2025-01-17 70.90 71.20 70.50 70.85 0.1M
2025-01-16 70.50 71.05 70.45 71.05 0.1M
2025-01-15 70.30 70.35 69.95 70.35 0.0M
2025-01-14 69.60 70.35 69.60 70.20 0.0M
2025-01-13 70.10 70.20 69.50 70.00 0.1M
2025-01-10 70.80 70.80 70.25 70.45 0.1M
2025-01-09 71.00 71.35 70.80 71.05 0.1M
2025-01-08 71.10 71.60 70.95 71.50 0.1M
2025-01-07 71.80 71.80 70.40 71.10 0.2M
2025-01-06 71.55 72.45 71.55 71.95 0.1M
2025-01-03 71.55 71.85 71.55 71.75 0.1M
2025-01-02 71.70 71.70 70.65 71.25 0.1M