中银香港（控股）有限公司

BHKLY
🏛️ 美国 →
94.00
最后更新: 2025-09-29
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 68.20 68.50 67.55 67.82 0.0M
2022-12-29 68.21 69.31 68.21 68.76 0.0M
2022-12-28 67.92 70.15 67.92 68.98 0.0M
2022-12-27 68.88 68.88 65.55 67.63 0.0M
2022-12-23 66.19 67.25 66.19 66.86 0.0M
2022-12-22 69.39 69.39 65.68 67.81 0.0M
2022-12-21 67.25 67.32 66.32 66.71 0.0M
2022-12-20 67.92 68.95 67.80 67.93 0.0M
2022-12-19 67.01 67.90 66.12 66.14 0.0M
2022-12-16 66.65 67.53 66.65 67.53 0.0M
2022-12-15 67.20 67.20 66.29 66.78 0.0M
2022-12-14 67.07 67.73 67.07 67.34 0.0M
2022-12-13 67.26 67.26 66.42 66.50 0.0M
2022-12-12 64.36 64.56 64.36 64.49 0.0M
2022-12-09 63.53 63.83 63.53 63.66 0.0M
2022-12-08 64.85 64.90 64.33 64.49 0.0M
2022-12-07 63.24 63.24 62.89 63.20 0.0M
2022-12-06 62.73 63.14 62.33 62.36 0.0M
2022-12-05 61.47 61.47 61.02 61.11 0.0M
2022-12-02 62.60 63.73 62.50 63.48 0.0M
2022-12-01 63.23 63.71 63.19 63.45 0.0M
2022-11-30 63.29 63.66 63.27 63.33 0.0M
2022-11-29 63.88 63.99 63.70 63.76 0.0M
2022-11-28 61.93 62.28 61.93 62.19 0.0M
2022-11-25 64.03 64.03 63.73 63.84 0.0M
2022-11-23 62.46 62.84 62.45 62.67 0.0M
2022-11-22 60.56 62.34 60.56 62.17 0.0M
2022-11-21 61.16 61.31 61.09 61.09 0.0M
2022-11-18 61.12 61.52 61.10 61.19 0.0M
2022-11-17 58.87 61.81 58.87 61.54 0.0M
2022-11-16 63.09 63.09 62.28 62.49 0.0M
2022-11-15 64.44 64.70 63.90 64.15 0.0M
2022-11-14 61.89 62.34 61.89 62.23 0.0M
2022-11-11 65.97 66.00 65.12 65.65 0.0M
2022-11-10 65.76 66.12 65.76 66.12 0.0M
2022-11-09 65.21 65.21 64.57 64.82 0.0M
2022-11-08 65.99 65.99 65.48 65.59 0.0M
2022-11-07 66.03 66.11 65.62 65.84 0.0M
2022-11-04 64.84 65.44 64.52 64.97 0.0M
2022-11-03 62.26 63.01 62.26 62.96 0.0M
2022-11-02 62.43 62.43 61.40 61.54 0.0M
2022-11-01 61.46 61.99 61.46 61.66 0.1M
2022-10-31 62.06 62.46 62.06 62.39 0.0M
2022-10-28 61.24 61.48 60.63 61.25 0.0M
2022-10-27 62.01 62.01 61.43 61.72 0.0M
2022-10-26 63.62 63.84 63.30 63.80 0.0M
2022-10-25 63.56 63.87 63.07 63.30 0.0M
2022-10-24 65.12 65.22 64.78 65.22 0.0M
2022-10-21 67.30 67.64 67.10 67.52 0.0M
2022-10-20 67.45 68.02 67.40 67.66 0.0M
2022-10-19 67.08 67.12 66.66 66.82 0.0M
2022-10-18 67.30 67.54 67.04 67.19 0.0M
2022-10-17 66.60 66.91 66.52 66.85 0.0M
2022-10-14 65.77 65.77 65.31 65.48 0.0M
2022-10-13 65.00 66.68 65.00 66.48 0.0M
2022-10-12 65.96 65.98 65.60 65.60 0.0M
2022-10-11 66.52 67.16 66.42 66.65 0.0M
2022-10-10 67.27 67.27 66.91 67.19 0.0M
2022-10-07 67.33 67.33 67.05 67.29 0.0M
2022-10-06 68.04 68.04 67.75 67.83 0.0M
2022-10-05 67.56 68.11 67.56 68.00 0.0M
2022-10-04 66.91 68.05 66.88 67.46 0.0M
2022-10-03 66.12 66.60 65.84 66.57 0.0M
2022-09-30 66.25 66.77 66.25 66.43 0.0M
2022-09-29 66.24 66.32 66.02 66.32 0.0M
2022-09-28 67.01 67.79 66.85 67.79 0.0M
2022-09-27 68.85 69.22 68.38 68.60 0.0M
2022-09-26 71.41 71.41 70.88 71.09 0.0M
2022-09-23 69.61 70.25 69.61 70.25 0.0M
2022-09-22 67.60 67.68 67.44 67.52 0.0M
2022-09-21 68.21 68.53 67.91 67.91 0.0M
2022-09-20 67.72 67.92 67.58 67.73 0.0M
2022-09-19 66.96 67.14 66.82 67.14 0.0M
2022-09-16 65.95 65.95 65.51 65.57 0.0M
2022-09-15 65.88 66.22 65.74 65.95 0.0M
2022-09-14 67.24 67.50 67.19 67.50 0.0M
2022-09-13 67.74 68.11 67.13 67.13 0.0M
2022-09-12 67.66 68.19 67.66 68.19 0.0M
2022-09-09 67.42 67.70 67.42 67.60 0.0M
2022-09-08 66.86 67.17 66.73 66.73 0.0M
2022-09-07 67.58 67.67 67.26 67.51 0.0M
2022-09-06 67.86 68.00 67.50 67.52 0.0M
2022-09-02 67.76 68.11 67.68 67.70 0.0M
2022-09-01 67.89 68.09 67.69 67.96 0.0M
2022-08-31 69.16 69.16 68.70 68.92 0.0M
2022-08-30 67.85 68.83 66.91 68.83 0.0M
2022-08-29 69.59 70.16 69.59 69.76 0.0M
2022-08-26 69.50 69.75 69.25 69.43 0.0M
2022-08-25 69.05 69.20 68.91 68.91 0.0M
2022-08-24 68.55 69.32 68.55 68.99 0.0M
2022-08-23 68.37 68.83 68.35 68.45 0.0M
2022-08-22 68.97 69.11 68.83 69.10 0.0M
2022-08-19 69.25 69.31 68.98 68.98 0.0M
2022-08-18 69.09 69.09 68.62 68.63 0.0M
2022-08-17 70.30 70.73 70.16 70.73 0.0M
2022-08-16 70.57 70.71 70.06 70.70 0.0M
2022-08-15 70.33 70.63 69.85 70.53 0.0M
2022-08-12 70.59 71.08 70.59 71.08 0.0M
2022-08-11 72.06 72.22 71.67 72.03 0.0M
2022-08-10 71.80 71.80 71.25 71.73 0.0M
2022-08-09 72.00 72.00 71.73 71.80 0.0M
2022-08-08 71.62 72.15 71.62 72.00 0.0M
2022-08-05 71.08 71.44 70.91 71.23 0.0M
2022-08-04 71.17 71.19 71.01 71.19 0.0M
2022-08-03 71.12 71.64 70.60 71.38 0.0M
2022-08-02 68.79 71.20 68.79 70.96 0.0M
2022-08-01 71.94 72.31 71.78 72.03 0.0M
2022-07-29 72.20 72.20 71.97 72.03 0.0M
2022-07-28 73.19 73.28 73.02 73.28 0.0M
2022-07-27 73.63 74.44 73.63 74.44 0.0M
2022-07-26 71.20 73.48 71.20 72.98 0.0M
2022-07-25 73.00 73.46 73.00 73.21 0.0M
2022-07-22 71.82 72.32 71.77 71.77 0.0M
2022-07-21 70.98 71.30 70.76 71.30 0.0M
2022-07-20 71.15 71.46 70.95 71.11 0.0M
2022-07-19 70.39 70.58 70.22 70.45 0.0M
2022-07-18 70.82 70.84 70.63 70.84 0.0M
2022-07-15 69.22 70.51 69.22 70.50 0.0M
2022-07-14 69.23 71.61 69.23 71.33 0.0M
2022-07-13 71.69 72.99 70.79 70.79 0.0M
2022-07-12 72.28 74.27 72.28 73.75 0.0M
2022-07-11 73.73 73.82 73.31 73.32 0.0M
2022-07-08 74.44 74.44 73.95 74.29 0.0M
2022-07-07 74.46 75.17 74.46 74.97 0.0M
2022-07-06 73.61 73.89 73.33 73.51 0.0M
2022-07-05 75.99 76.22 75.67 76.22 0.0M
2022-07-01 77.64 77.75 77.25 77.47 0.0M
2022-06-30 78.97 79.12 78.91 79.00 0.0M
2022-06-29 78.52 78.65 78.52 78.65 0.0M
2022-06-28 77.77 80.86 77.77 80.00 0.0M
2022-06-27 79.97 80.20 79.97 79.99 0.0M
2022-06-24 78.90 79.43 78.85 79.20 0.0M
2022-06-23 79.35 79.35 79.06 79.13 0.0M
2022-06-22 80.02 80.08 79.84 80.08 0.0M
2022-06-21 82.92 82.92 80.40 80.76 0.0M
2022-06-17 77.81 78.18 77.54 78.07 0.0M
2022-06-16 76.37 76.99 76.37 76.99 0.0M
2022-06-15 77.07 77.18 76.41 77.18 0.0M
2022-06-14 78.23 78.32 77.30 77.79 0.0M
2022-06-13 74.14 74.31 73.56 73.60 0.0M
2022-06-10 74.34 74.50 74.27 74.46 0.0M
2022-06-09 75.24 75.69 74.91 74.91 0.0M
2022-06-08 75.82 75.83 75.27 75.61 0.0M
2022-06-07 77.28 78.20 77.28 78.20 0.0M
2022-06-06 78.52 78.52 78.09 78.09 0.0M
2022-06-03 77.14 77.32 77.02 77.28 0.0M
2022-06-02 77.28 77.52 77.23 77.27 0.0M
2022-06-01 77.30 77.30 76.85 76.94 0.0M
2022-05-31 77.02 77.11 77.02 77.05 0.0M
2022-05-27 78.88 78.89 78.88 78.89 0.0M
2022-05-26 77.82 78.07 77.65 78.07 0.0M
2022-05-25 75.75 76.30 75.75 76.30 0.0M
2022-05-24 74.85 75.10 74.76 75.10 0.0M
2022-05-23 74.91 75.24 74.90 75.08 0.0M
2022-05-20 75.12 75.39 74.75 74.76 0.0M
2022-05-19 74.24 74.68 74.07 74.68 0.0M
2022-05-18 73.29 75.26 73.29 74.34 0.0M
2022-05-17 75.63 75.63 75.20 75.31 0.0M
2022-05-16 75.27 75.36 74.77 75.36 0.0M
2022-05-13 75.66 76.19 75.63 76.19 0.0M
2022-05-12 73.46 73.95 73.46 73.85 0.0M
2022-05-11 74.60 74.88 74.03 74.21 0.0M
2022-05-10 74.17 74.41 74.04 74.32 0.0M
2022-05-09 74.50 74.81 74.27 74.44 0.0M
2022-05-06 75.30 75.45 74.98 75.45 0.0M
2022-05-05 76.49 76.49 75.67 76.02 0.0M
2022-05-04 74.25 78.00 74.25 77.96 0.0M
2022-05-03 76.70 76.70 76.13 76.64 0.0M
2022-05-02 72.26 72.77 71.93 72.06 0.0M
2022-04-29 73.69 73.69 72.97 73.48 0.0M
2022-04-28 74.83 74.83 73.27 73.97 0.0M
2022-04-27 72.64 73.60 71.85 72.99 0.0M
2022-04-26 73.46 73.46 72.05 72.43 0.0M
2022-04-25 75.23 75.23 72.27 74.47 0.0M
2022-04-22 75.48 75.48 74.79 75.40 0.0M
2022-04-21 76.22 76.22 75.44 75.97 0.0M
2022-04-20 76.34 76.90 76.15 76.15 0.0M
2022-04-19 75.04 76.10 74.81 76.10 0.0M
2022-04-18 75.00 76.13 74.83 76.04 0.0M
2022-04-14 75.15 75.81 75.15 75.18 0.0M
2022-04-13 77.54 77.54 75.97 76.50 0.0M
2022-04-12 78.60 78.60 76.63 77.80 0.0M
2022-04-11 77.00 77.25 76.12 76.81 0.0M
2022-04-08 77.51 77.56 76.41 76.41 0.0M
2022-04-07 77.70 77.70 76.53 76.77 0.0M
2022-04-06 76.00 77.05 75.36 77.05 0.0M
2022-04-05 76.00 76.34 75.70 76.34 0.0M
2022-04-04 76.75 77.28 76.25 77.28 0.0M
2022-04-01 77.70 79.10 76.29 76.29 0.0M
2022-03-31 75.92 76.05 75.75 75.75 0.0M
2022-03-30 77.36 77.39 76.80 76.84 0.0M
2022-03-29 74.76 75.16 72.67 74.91 0.0M
2022-03-28 74.02 74.02 73.27 74.01 0.0M
2022-03-25 74.00 74.53 73.15 73.87 0.0M
2022-03-24 74.57 74.57 73.72 73.72 0.0M
2022-03-23 74.23 74.59 74.06 74.08 0.0M
2022-03-22 74.32 74.52 73.12 73.12 0.0M
2022-03-21 72.80 73.10 72.51 73.10 0.0M
2022-03-18 74.23 74.78 73.73 74.27 0.0M
2022-03-17 73.69 73.88 72.51 73.50 0.0M
2022-03-16 71.74 73.33 71.45 73.33 0.0M
2022-03-15 70.50 72.30 70.50 70.85 0.0M
2022-03-14 73.77 73.93 72.13 72.28 0.0M
2022-03-11 70.45 73.10 70.45 70.65 0.0M
2022-03-10 73.02 73.02 70.84 71.50 0.0M
2022-03-09 70.31 70.31 68.79 69.06 0.0M
2022-03-08 69.46 70.21 68.72 69.35 0.0M
2022-03-07 68.55 68.55 68.22 68.52 0.0M
2022-03-04 70.21 70.21 68.47 70.03 0.0M
2022-03-03 70.66 71.24 68.96 70.40 0.0M
2022-03-02 68.42 68.65 67.49 68.59 0.0M
2022-03-01 69.38 71.12 69.38 70.52 0.0M
2022-02-28 69.48 72.16 69.35 72.16 0.0M
2022-02-25 72.47 72.88 72.28 72.88 0.0M
2022-02-24 73.61 74.61 72.93 74.61 0.0M
2022-02-23 75.61 75.62 75.25 75.25 0.0M
2022-02-22 78.40 78.53 78.27 78.53 0.0M
2022-02-18 80.41 80.41 80.13 80.39 0.0M
2022-02-17 81.36 81.36 80.67 80.70 0.0M
2022-02-16 82.69 82.69 82.30 82.48 0.0M
2022-02-15 78.90 78.99 78.42 78.99 0.0M
2022-02-14 82.21 82.46 81.26 81.53 0.0M
2022-02-11 83.50 83.50 82.99 83.15 0.0M
2022-02-10 83.02 83.02 82.25 82.68 0.0M
2022-02-09 84.03 84.17 83.75 83.75 0.0M
2022-02-08 82.72 83.14 82.67 83.14 0.0M
2022-02-07 81.97 82.23 81.72 81.72 0.0M
2022-02-04 79.00 80.93 79.00 80.16 0.0M
2022-02-03 77.89 79.00 77.89 79.00 0.0M
2022-02-02 78.11 78.20 77.91 78.01 0.0M
2022-02-01 78.04 78.12 77.80 78.12 0.0M
2022-01-31 77.43 77.94 77.09 77.90 0.0M
2022-01-28 75.55 76.45 75.55 76.00 0.0M
2022-01-27 78.98 78.99 78.25 78.25 0.0M
2022-01-26 78.99 78.99 77.27 77.94 0.0M
2022-01-25 76.71 78.58 76.59 78.58 0.0M
2022-01-24 76.92 76.92 76.33 76.74 0.0M
2022-01-21 76.97 76.98 76.37 76.98 0.0M
2022-01-20 76.98 76.98 76.09 76.15 0.0M
2022-01-19 76.54 76.54 76.10 76.10 0.0M
2022-01-18 74.17 74.92 73.85 74.92 0.0M
2022-01-14 72.14 75.69 72.14 74.89 0.0M
2022-01-13 73.91 74.15 73.91 74.15 0.0M
2022-01-12 72.98 72.99 72.07 72.33 0.0M
2022-01-11 72.11 73.09 72.11 73.08 0.0M
2022-01-10 73.67 74.23 73.38 74.23 0.0M
2022-01-07 71.41 71.96 71.41 71.96 0.0M
2022-01-06 71.64 71.78 71.45 71.78 0.0M
2022-01-05 71.60 71.61 70.80 71.61 0.0M
2022-01-04 68.81 68.82 67.99 68.46 0.0M
2022-01-03 67.22 67.33 66.12 67.24 0.0M