金隅集团

2009
🏛️ 香港 →
0.82
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 0.83 0.83 0.83 0.83 393.0K
09:35 0.84 0.84 0.84 0.84 12.0K
09:40 0.83 0.83 0.83 0.83 297.0K
09:55 0.84 0.84 0.83 0.83 3,025.0K
10:05 0.82 0.83 0.82 0.83 78.0K
10:10 0.82 0.82 0.82 0.82 10.0K
10:15 0.83 0.83 0.82 0.83 549.0K
10:20 0.82 0.83 0.82 0.83 25.0K
10:25 0.82 0.83 0.82 0.83 1,953.0K
10:30 0.82 0.83 0.81 0.82 4,126.0K
10:35 0.81 0.81 0.81 0.81 1.0K
10:40 0.82 0.82 0.81 0.82 831.0K
10:45 0.83 0.83 0.82 0.82 1,575.0K
11:10 0.83 0.83 0.83 0.83 3.0K
11:15 0.82 0.82 0.82 0.82 31.0K
11:25 0.83 0.83 0.83 0.83 4.0K
11:30 0.82 0.82 0.82 0.82 476.0K
11:40 0.83 0.83 0.83 0.83 18.0K
13:00 0.82 0.82 0.82 0.82 696.0K
13:10 0.81 0.82 0.81 0.82 57.0K
13:30 0.81 0.83 0.81 0.82 2,445.0K
14:25 0.81 0.82 0.81 0.82 1,233.0K
14:35 0.83 0.83 0.83 0.83 1.0K
14:40 0.82 0.82 0.82 0.82 504.0K
14:45 0.83 0.83 0.82 0.82 6.0K
14:50 0.83 0.83 0.83 0.83 14.0K
15:15 0.82 0.82 0.82 0.82 16.0K
15:35 0.83 0.83 0.83 0.83 90.0K
15:55 0.83 0.83 0.83 0.83 4.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 0.82 0.85 0.81 0.82 23.9M
2025-09-25 0.84 0.84 0.82 0.82 21.9M
2025-09-24 0.83 0.84 0.82 0.83 10.6M
2025-09-23 0.84 0.84 0.81 0.83 18.5M
2025-09-22 0.84 0.85 0.83 0.84 8.4M
2025-09-19 0.86 0.86 0.84 0.85 11.8M
2025-09-18 0.87 0.90 0.84 0.85 59.5M
2025-09-17 0.86 0.87 0.84 0.86 32.8M
2025-09-16 0.86 0.87 0.84 0.86 21.7M
2025-09-15 0.84 0.86 0.83 0.85 15.6M
2025-09-12 0.83 0.87 0.83 0.84 37.5M
2025-09-11 0.83 0.84 0.82 0.83 7.0M
2025-09-10 0.83 0.84 0.82 0.83 8.0M
2025-09-09 0.83 0.85 0.82 0.82 13.0M
2025-09-08 0.82 0.83 0.81 0.83 14.6M
2025-09-05 0.80 0.82 0.80 0.81 9.0M
2025-09-04 0.81 0.81 0.80 0.80 15.3M
2025-09-03 0.82 0.82 0.80 0.80 15.1M
2025-09-02 0.83 0.83 0.81 0.81 14.6M
2025-09-01 0.83 0.84 0.82 0.83 36.3M
2025-08-29 0.84 0.84 0.82 0.83 13.7M
2025-08-28 0.84 0.85 0.81 0.84 26.8M
2025-08-27 0.88 0.88 0.83 0.84 22.3M
2025-08-26 0.87 0.89 0.86 0.88 16.1M
2025-08-25 0.85 0.89 0.85 0.87 29.3M
2025-08-22 0.85 0.86 0.83 0.85 17.8M
2025-08-21 0.85 0.86 0.84 0.85 7.8M
2025-08-20 0.85 0.86 0.84 0.85 16.8M
2025-08-19 0.86 0.87 0.85 0.85 12.2M
2025-08-18 0.85 0.87 0.85 0.86 28.6M
2025-08-15 0.84 0.85 0.83 0.85 14.5M
2025-08-14 0.85 0.86 0.83 0.85 22.6M
2025-08-13 0.85 0.86 0.84 0.85 16.8M
2025-08-12 0.85 0.85 0.84 0.85 6.4M
2025-08-11 0.83 0.86 0.83 0.85 28.3M
2025-08-08 0.82 0.83 0.81 0.83 11.3M
2025-08-07 0.82 0.83 0.81 0.82 12.6M
2025-08-06 0.82 0.82 0.80 0.81 12.6M
2025-08-05 0.81 0.82 0.81 0.82 8.4M
2025-08-04 0.81 0.82 0.80 0.81 15.7M
2025-08-01 0.80 0.82 0.80 0.81 13.3M
2025-07-31 0.85 0.85 0.81 0.81 41.1M
2025-07-30 0.85 0.86 0.83 0.85 24.0M
2025-07-29 0.84 0.85 0.82 0.85 32.7M
2025-07-28 0.86 0.86 0.84 0.84 33.5M
2025-07-25 0.90 0.90 0.86 0.86 49.3M
2025-07-24 0.87 0.90 0.86 0.89 58.6M
2025-07-23 0.90 0.92 0.86 0.86 83.9M
2025-07-22 0.91 0.91 0.86 0.89 173.6M
2025-07-21 0.84 0.95 0.83 0.91 518.0M
2025-07-18 0.80 0.81 0.80 0.81 10.8M
2025-07-17 0.81 0.81 0.79 0.80 16.8M
2025-07-16 0.81 0.81 0.80 0.80 15.7M
2025-07-15 0.84 0.84 0.79 0.80 75.0M
2025-07-14 0.85 0.88 0.84 0.86 51.1M
2025-07-11 0.85 0.87 0.83 0.84 68.5M
2025-07-10 0.81 0.86 0.80 0.84 76.5M
2025-07-09 0.81 0.83 0.80 0.80 47.4M
2025-07-08 0.81 0.82 0.79 0.80 28.8M
2025-07-07 0.79 0.83 0.79 0.80 37.0M
2025-07-04 0.81 0.83 0.79 0.79 57.9M
2025-07-03 0.80 0.83 0.78 0.81 86.9M
2025-07-02 0.74 0.94 0.74 0.80 382.3M
2025-06-30 0.75 0.77 0.73 0.74 17.6M
2025-06-27 0.73 0.79 0.72 0.75 62.0M
2025-06-26 0.71 0.73 0.71 0.73 13.0M
2025-06-25 0.70 0.72 0.70 0.71 17.6M
2025-06-24 0.68 0.70 0.68 0.70 3.8M
2025-06-23 0.69 0.69 0.67 0.69 9.1M
2025-06-20 0.69 0.69 0.68 0.68 2.3M
2025-06-19 0.70 0.70 0.67 0.69 18.7M
2025-06-18 0.71 0.72 0.69 0.70 17.9M
2025-06-17 0.71 0.72 0.70 0.71 11.6M
2025-06-16 0.71 0.72 0.70 0.71 13.1M
2025-06-13 0.70 0.71 0.68 0.71 21.9M
2025-06-12 0.70 0.71 0.69 0.70 8.5M
2025-06-11 0.69 0.71 0.69 0.70 5.6M
2025-06-10 0.69 0.71 0.69 0.70 9.3M
2025-06-09 0.69 0.70 0.68 0.70 7.7M
2025-06-06 0.69 0.70 0.68 0.69 7.7M
2025-06-05 0.68 0.69 0.68 0.68 3.7M
2025-06-04 0.68 0.68 0.67 0.68 6.4M
2025-06-03 0.67 0.68 0.66 0.67 12.0M
2025-06-02 0.67 0.67 0.64 0.66 5.4M
2025-05-30 0.68 0.69 0.67 0.68 6.6M
2025-05-29 0.67 0.69 0.67 0.69 17.2M
2025-05-28 0.72 0.73 0.71 0.72 12.6M
2025-05-27 0.72 0.72 0.71 0.72 3.8M
2025-05-26 0.71 0.72 0.71 0.71 2.9M
2025-05-23 0.71 0.72 0.71 0.72 13.2M
2025-05-22 0.71 0.72 0.70 0.71 10.4M
2025-05-21 0.71 0.72 0.70 0.71 10.4M
2025-05-20 0.72 0.73 0.70 0.71 34.5M
2025-05-19 0.71 0.73 0.70 0.72 47.0M
2025-05-16 0.71 0.72 0.70 0.71 37.8M
2025-05-15 0.73 0.73 0.71 0.72 1.9M
2025-05-14 0.72 0.73 0.70 0.72 17.8M
2025-05-13 0.73 0.73 0.71 0.72 12.4M
2025-05-12 0.71 0.73 0.71 0.72 10.2M
2025-05-09 0.71 0.72 0.70 0.71 5.0M
2025-05-08 0.72 0.72 0.70 0.71 5.3M
2025-05-07 0.72 0.73 0.71 0.72 10.8M
2025-05-06 0.71 0.72 0.70 0.72 5.3M
2025-05-02 0.70 0.71 0.70 0.70 1.0M
2025-04-30 0.69 0.71 0.69 0.70 6.6M
2025-04-29 0.70 0.71 0.69 0.70 4.3M
2025-04-28 0.72 0.72 0.70 0.70 6.6M
2025-04-25 0.71 0.73 0.71 0.72 6.3M
2025-04-24 0.71 0.73 0.71 0.71 7.4M
2025-04-23 0.71 0.74 0.70 0.71 17.5M
2025-04-22 0.69 0.71 0.68 0.70 11.1M
2025-04-17 0.68 0.70 0.67 0.69 9.1M
2025-04-16 0.69 0.70 0.67 0.69 5.6M
2025-04-15 0.70 0.71 0.68 0.69 6.8M
2025-04-14 0.70 0.71 0.69 0.70 9.3M
2025-04-11 0.68 0.70 0.68 0.69 10.5M
2025-04-10 0.69 0.71 0.68 0.68 15.6M
2025-04-09 0.65 0.69 0.64 0.69 20.5M
2025-04-08 0.65 0.67 0.65 0.66 12.7M
2025-04-07 0.71 0.71 0.63 0.64 32.3M
2025-04-03 0.74 0.75 0.73 0.74 9.5M
2025-04-02 0.75 0.76 0.74 0.74 4.3M
2025-04-01 0.75 0.76 0.74 0.75 6.9M
2025-03-31 0.74 0.75 0.73 0.74 11.4M
2025-03-28 0.76 0.76 0.73 0.73 7.7M
2025-03-27 0.75 0.77 0.74 0.76 6.8M
2025-03-26 0.75 0.76 0.74 0.76 4.8M
2025-03-25 0.75 0.76 0.72 0.74 9.4M
2025-03-24 0.76 0.77 0.74 0.75 13.9M
2025-03-21 0.78 0.78 0.75 0.75 14.7M
2025-03-20 0.78 0.79 0.77 0.78 6.4M
2025-03-19 0.78 0.79 0.77 0.78 3.8M
2025-03-18 0.80 0.80 0.78 0.79 7.7M
2025-03-17 0.77 0.80 0.77 0.79 16.6M
2025-03-14 0.76 0.78 0.75 0.76 12.0M
2025-03-13 0.76 0.77 0.74 0.76 7.9M
2025-03-12 0.75 0.77 0.75 0.76 9.1M
2025-03-11 0.75 0.76 0.74 0.75 3.7M
2025-03-10 0.75 0.77 0.74 0.76 8.7M
2025-03-07 0.75 0.77 0.74 0.75 13.4M
2025-03-06 0.75 0.76 0.74 0.75 13.4M
2025-03-05 0.74 0.75 0.73 0.74 6.6M
2025-03-04 0.73 0.74 0.72 0.74 8.1M
2025-03-03 0.74 0.77 0.73 0.73 12.7M
2025-02-28 0.75 0.75 0.72 0.74 11.2M
2025-02-27 0.73 0.76 0.73 0.75 13.5M
2025-02-26 0.71 0.75 0.71 0.73 19.4M
2025-02-25 0.71 0.72 0.70 0.71 5.8M
2025-02-24 0.71 0.73 0.71 0.72 9.4M
2025-02-21 0.71 0.72 0.70 0.71 8.1M
2025-02-20 0.72 0.73 0.70 0.70 20.7M
2025-02-19 0.73 0.74 0.72 0.72 4.8M
2025-02-18 0.73 0.74 0.72 0.73 2.5M
2025-02-17 0.73 0.74 0.72 0.73 11.9M
2025-02-14 0.72 0.73 0.72 0.72 9.0M
2025-02-13 0.75 0.75 0.71 0.72 18.4M
2025-02-12 0.72 0.75 0.71 0.74 9.7M
2025-02-11 0.73 0.73 0.71 0.72 2.3M
2025-02-10 0.72 0.74 0.72 0.73 6.1M
2025-02-07 0.71 0.73 0.70 0.72 7.1M
2025-02-06 0.70 0.71 0.69 0.71 6.0M
2025-02-05 0.71 0.71 0.69 0.70 6.2M
2025-02-04 0.71 0.72 0.70 0.71 0.9M
2025-02-03 0.71 0.71 0.68 0.70 1.6M
2025-01-28 0.72 0.72 0.70 0.72 1.2M
2025-01-27 0.72 0.74 0.71 0.72 5.9M
2025-01-24 0.72 0.72 0.70 0.72 13.1M
2025-01-23 0.73 0.74 0.72 0.72 4.2M
2025-01-22 0.73 0.73 0.72 0.72 3.2M
2025-01-21 0.74 0.75 0.73 0.73 2.8M
2025-01-20 0.73 0.74 0.73 0.73 1.3M
2025-01-17 0.73 0.74 0.72 0.73 2.9M
2025-01-16 0.73 0.75 0.72 0.74 6.1M
2025-01-15 0.73 0.73 0.72 0.73 1.9M
2025-01-14 0.72 0.74 0.71 0.73 4.7M
2025-01-13 0.70 0.72 0.70 0.72 3.1M
2025-01-10 0.73 0.74 0.70 0.71 4.9M
2025-01-09 0.73 0.74 0.73 0.73 2.0M
2025-01-08 0.74 0.75 0.71 0.72 6.9M
2025-01-07 0.74 0.75 0.72 0.74 5.6M
2025-01-06 0.75 0.75 0.73 0.73 4.9M
2025-01-03 0.76 0.76 0.74 0.74 5.1M
2025-01-02 0.79 0.79 0.75 0.76 13.9M