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
2023-12-29 54.34 54.34 54.13 54.26 0.0M
2023-12-28 53.95 54.01 53.77 53.92 0.0M
2023-12-27 53.08 53.22 53.05 53.20 0.0M
2023-12-26 53.09 53.19 52.69 53.00 0.0M
2023-12-22 52.83 52.96 52.70 52.91 0.0M
2023-12-21 52.28 52.66 52.19 52.59 0.0M
2023-12-20 51.54 51.80 51.19 51.31 0.0M
2023-12-19 52.24 52.51 52.23 52.43 0.0M
2023-12-18 52.70 52.75 52.56 52.70 0.1M
2023-12-15 53.43 53.52 53.09 53.12 0.0M
2023-12-14 52.58 52.97 52.58 52.84 0.0M
2023-12-13 51.81 52.13 51.46 52.01 0.0M
2023-12-12 51.85 52.07 51.57 51.86 0.0M
2023-12-11 52.06 52.35 52.05 52.10 0.0M
2023-12-08 52.53 52.53 52.14 52.27 0.0M
2023-12-07 52.47 52.84 52.30 52.71 0.0M
2023-12-06 52.97 52.97 52.46 52.46 0.0M
2023-12-05 52.18 52.37 52.05 52.22 0.0M
2023-12-04 53.26 53.38 53.04 53.30 0.1M
2023-12-01 52.77 53.15 52.59 53.15 0.0M
2023-11-30 53.27 53.45 53.18 53.44 0.0M
2023-11-29 53.97 53.97 53.74 53.82 0.0M
2023-11-28 54.67 54.77 54.57 54.77 0.0M
2023-11-27 56.46 56.46 54.75 54.83 0.0M
2023-11-24 56.02 56.32 55.45 56.32 0.0M
2023-11-22 55.34 55.57 55.32 55.32 0.0M
2023-11-21 54.82 55.13 54.82 54.94 0.0M
2023-11-20 55.55 55.61 55.45 55.51 0.0M
2023-11-17 54.55 54.85 54.55 54.85 0.0M
2023-11-16 55.13 55.36 55.13 55.23 0.0M
2023-11-15 55.44 55.72 55.15 55.45 0.0M
2023-11-14 54.17 54.66 54.17 54.66 0.0M
2023-11-13 53.23 53.61 53.23 53.53 0.1M
2023-11-10 52.45 52.62 52.33 52.62 0.0M
2023-11-09 53.56 53.60 53.01 53.01 0.0M
2023-11-08 51.79 53.35 51.79 53.21 0.0M
2023-11-07 53.87 54.24 53.87 54.13 0.0M
2023-11-06 55.67 55.67 55.08 55.29 0.0M
2023-11-03 54.70 55.21 54.70 54.92 0.0M
2023-11-02 52.65 54.07 52.65 53.90 0.0M
2023-11-01 52.74 53.41 52.74 53.08 0.0M
2023-10-31 52.88 52.98 52.58 52.85 0.0M
2023-10-30 53.12 53.24 51.83 52.43 0.0M
2023-10-27 53.39 53.39 52.95 52.97 0.0M
2023-10-26 52.48 52.64 52.42 52.56 0.0M
2023-10-25 52.65 52.65 52.49 52.64 0.0M
2023-10-24 53.04 53.18 52.93 52.95 0.1M
2023-10-23 52.55 52.78 52.35 52.58 0.0M
2023-10-20 53.14 53.14 52.79 52.83 0.0M
2023-10-19 53.28 53.28 53.02 53.04 0.0M
2023-10-18 54.12 54.12 53.76 53.76 0.0M
2023-10-17 54.25 54.25 54.05 54.12 0.1M
2023-10-16 53.70 54.60 53.70 54.40 0.0M
2023-10-13 52.71 54.78 52.71 53.98 0.0M
2023-10-12 56.23 56.66 55.00 55.00 0.0M
2023-10-11 55.47 55.73 55.40 55.51 0.0M
2023-10-10 55.34 55.83 55.34 55.61 0.0M
2023-10-09 54.76 54.76 54.39 54.50 0.0M
2023-10-06 54.65 55.36 54.65 55.05 0.0M
2023-10-05 53.51 53.88 53.44 53.62 0.0M
2023-10-04 53.68 53.68 53.28 53.30 0.0M
2023-10-03 53.80 53.84 53.60 53.63 0.0M
2023-10-02 54.77 54.77 54.15 54.22 0.0M
2023-09-29 56.71 56.71 54.56 54.58 0.0M
2023-09-28 54.02 54.34 53.94 54.25 0.0M
2023-09-27 54.46 54.46 53.75 54.14 0.0M
2023-09-26 53.98 54.04 53.48 53.76 0.0M
2023-09-25 54.48 54.64 54.44 54.64 0.0M
2023-09-22 54.97 55.11 54.87 55.02 0.0M
2023-09-21 54.03 54.09 53.92 54.01 0.0M
2023-09-20 54.80 55.10 54.58 54.62 0.0M
2023-09-19 55.87 56.25 55.77 56.25 0.0M
2023-09-18 55.89 55.96 55.57 55.86 0.0M
2023-09-15 55.93 55.93 55.66 55.85 0.0M
2023-09-14 55.78 56.30 55.78 56.30 0.0M
2023-09-13 56.74 57.16 56.70 56.76 0.0M
2023-09-12 56.41 56.99 56.41 56.94 0.0M
2023-09-11 56.50 56.58 56.40 56.40 0.0M
2023-09-08 57.07 57.31 56.97 57.23 0.0M
2023-09-07 56.67 56.90 56.62 56.78 0.0M
2023-09-06 56.69 57.02 56.67 56.68 0.0M
2023-09-05 56.48 56.77 56.39 56.75 0.0M
2023-09-01 56.05 56.27 55.81 55.96 0.0M
2023-08-31 55.53 55.63 55.28 55.45 0.0M
2023-08-30 55.70 55.80 55.29 55.50 0.0M
2023-08-29 55.21 55.87 55.21 55.55 0.0M
2023-08-28 54.41 54.63 54.36 54.54 0.0M
2023-08-25 53.85 54.06 53.58 53.92 0.0M
2023-08-24 54.27 54.51 53.56 53.56 0.0M
2023-08-23 53.92 54.42 53.86 54.22 0.0M
2023-08-22 53.47 53.69 53.29 53.57 0.1M
2023-08-21 53.41 53.54 53.23 53.51 0.0M
2023-08-18 54.95 55.14 54.76 55.02 0.0M
2023-08-17 55.04 55.39 54.87 54.93 0.1M
2023-08-16 55.72 55.75 55.53 55.53 0.0M
2023-08-15 56.47 56.47 56.28 56.35 0.0M
2023-08-14 56.67 56.93 56.54 56.93 0.0M
2023-08-11 57.47 58.20 57.47 57.77 0.0M
2023-08-10 58.16 58.23 57.86 57.86 0.0M
2023-08-09 57.50 57.99 57.29 57.55 0.0M
2023-08-08 58.24 58.24 57.51 57.64 0.0M
2023-08-07 58.39 58.50 58.34 58.40 0.0M
2023-08-04 58.27 58.34 58.07 58.07 0.0M
2023-08-03 58.99 59.11 58.94 58.96 0.0M
2023-08-02 59.34 59.34 59.01 59.07 0.0M
2023-08-01 60.51 60.51 59.87 60.19 0.0M
2023-07-31 60.82 60.91 60.68 60.87 0.0M
2023-07-28 61.17 61.17 61.05 61.17 0.0M
2023-07-27 60.45 60.55 60.15 60.15 0.0M
2023-07-26 60.24 60.33 60.20 60.32 0.0M
2023-07-25 59.58 59.73 59.53 59.58 0.0M
2023-07-24 58.23 59.07 58.23 59.07 0.0M
2023-07-21 59.45 59.45 59.25 59.33 0.0M
2023-07-20 58.73 58.88 58.73 58.77 0.0M
2023-07-19 58.08 58.08 57.86 58.00 0.0M
2023-07-18 58.17 58.59 58.06 58.19 0.0M
2023-07-17 58.76 59.44 58.76 59.44 0.0M
2023-07-14 59.40 59.59 59.17 59.49 0.0M
2023-07-13 58.61 58.67 58.48 58.55 0.0M
2023-07-12 57.81 57.93 57.67 57.93 0.0M
2023-07-11 57.38 57.38 57.00 57.20 0.0M
2023-07-10 57.40 57.58 57.28 57.33 0.0M
2023-07-07 57.26 57.76 57.08 57.73 0.1M
2023-07-06 56.78 56.89 56.63 56.66 0.0M
2023-07-05 58.35 58.35 57.86 57.99 0.1M
2023-07-03 58.47 59.21 58.47 58.63 0.0M
2023-06-30 57.90 59.82 57.90 59.03 0.0M
2023-06-29 60.92 60.98 60.87 60.88 0.0M
2023-06-28 61.47 61.71 61.33 61.63 0.0M
2023-06-27 61.48 61.58 61.39 61.58 0.0M
2023-06-26 61.28 61.28 61.10 61.12 0.0M
2023-06-23 60.97 61.38 60.97 61.14 0.0M
2023-06-22 61.79 61.92 61.75 61.92 0.0M
2023-06-21 61.78 62.08 61.78 62.04 0.0M
2023-06-20 62.01 62.10 61.92 61.92 0.0M
2023-06-16 62.18 62.20 61.98 61.98 0.0M
2023-06-15 61.85 62.06 61.81 61.90 0.0M
2023-06-14 61.87 62.03 61.57 61.92 0.0M
2023-06-13 62.36 62.50 62.22 62.32 0.0M
2023-06-12 62.18 62.20 61.96 61.96 0.0M
2023-06-09 61.28 63.55 61.28 62.44 0.0M
2023-06-08 61.95 62.21 61.86 62.20 0.0M
2023-06-07 61.61 61.67 61.41 61.54 0.0M
2023-06-06 61.50 61.91 61.20 61.91 0.0M
2023-06-05 61.17 61.35 61.09 61.27 0.0M
2023-06-02 60.95 61.13 60.80 61.02 0.0M
2023-06-01 59.14 59.56 58.67 59.53 0.1M
2023-05-31 59.10 59.53 59.10 59.40 0.0M
2023-05-30 59.98 60.17 59.98 60.04 0.0M
2023-05-26 60.25 60.91 60.25 60.91 0.0M
2023-05-25 60.13 60.49 60.12 60.30 0.0M
2023-05-24 61.05 61.05 60.71 60.86 0.0M
2023-05-23 61.53 61.59 61.29 61.32 0.0M
2023-05-22 62.03 62.18 61.92 62.09 0.0M
2023-05-19 62.30 62.30 62.02 62.18 0.0M
2023-05-18 61.33 61.44 61.25 61.34 0.0M
2023-05-17 61.51 61.75 61.48 61.54 0.0M
2023-05-16 61.90 62.10 61.86 62.01 0.0M
2023-05-15 62.83 63.21 62.83 63.15 0.0M
2023-05-12 62.38 62.57 62.20 62.27 0.0M
2023-05-11 62.72 62.87 62.44 62.87 0.0M
2023-05-10 63.29 63.40 63.21 63.26 0.0M
2023-05-09 63.61 63.61 63.24 63.30 0.0M
2023-05-08 63.44 63.46 63.20 63.23 0.0M
2023-05-05 62.78 62.83 62.42 62.83 0.0M
2023-05-04 62.06 62.06 61.67 61.98 0.0M
2023-05-03 61.21 61.58 61.21 61.37 0.0M
2023-05-02 61.26 61.26 60.95 60.97 0.0M
2023-05-01 62.51 63.08 62.51 62.57 0.0M
2023-04-28 62.54 63.00 62.54 63.00 0.0M
2023-04-27 62.36 62.93 62.36 62.70 0.0M
2023-04-26 62.64 62.66 62.40 62.40 0.0M
2023-04-25 62.21 62.53 62.07 62.08 0.0M
2023-04-24 63.00 63.21 62.93 62.97 0.0M
2023-04-21 63.96 64.27 63.95 64.14 0.0M
2023-04-20 63.80 64.24 63.80 63.98 0.0M
2023-04-19 64.26 64.53 64.25 64.26 0.0M
2023-04-18 64.41 64.81 64.39 64.55 0.0M
2023-04-17 64.52 64.52 64.07 64.20 0.0M
2023-04-14 63.37 63.37 62.99 63.31 0.0M
2023-04-13 63.06 63.31 63.03 63.18 0.0M
2023-04-12 62.98 62.98 62.60 62.76 0.0M
2023-04-11 63.29 63.41 63.05 63.05 0.0M
2023-04-10 62.47 63.09 62.47 62.98 0.0M
2023-04-06 62.43 63.03 62.43 62.78 0.0M
2023-04-05 62.36 62.61 62.28 62.44 0.0M
2023-04-04 63.09 63.09 62.59 62.59 0.0M
2023-04-03 62.56 62.57 62.33 62.56 0.0M
2023-03-31 62.25 62.38 62.08 62.19 0.0M
2023-03-30 65.57 65.78 64.69 64.69 0.0M
2023-03-29 64.52 64.60 64.27 64.27 0.0M
2023-03-28 63.92 63.92 63.07 63.36 0.0M
2023-03-27 63.49 63.61 63.08 63.60 0.0M
2023-03-24 63.78 63.99 63.24 63.99 0.0M
2023-03-23 65.18 65.18 64.40 64.81 0.0M
2023-03-22 64.53 65.02 64.53 64.85 0.0M
2023-03-21 63.50 63.80 63.50 63.80 0.0M
2023-03-20 63.09 63.84 63.09 63.83 0.0M
2023-03-17 64.10 64.10 63.50 63.92 0.0M
2023-03-16 63.00 63.76 62.94 63.58 0.0M
2023-03-15 65.08 65.14 64.42 65.14 0.0M
2023-03-14 66.53 66.91 66.52 66.75 0.0M
2023-03-13 67.58 67.83 67.29 67.51 0.0M
2023-03-10 69.09 69.27 68.76 69.01 0.0M
2023-03-09 69.90 69.90 69.54 69.58 0.0M
2023-03-08 69.21 69.24 69.10 69.16 0.0M
2023-03-07 69.68 69.68 69.10 69.10 0.0M
2023-03-06 69.30 69.81 69.30 69.67 0.0M
2023-03-03 69.00 69.34 69.00 69.30 0.0M
2023-03-02 68.79 69.10 68.79 69.00 0.0M
2023-03-01 68.64 68.64 68.20 68.20 0.0M
2023-02-28 67.60 67.90 67.60 67.83 0.0M
2023-02-27 67.94 68.12 67.82 67.82 0.0M
2023-02-24 67.63 67.63 67.15 67.40 0.0M
2023-02-23 68.20 68.24 67.83 67.83 0.0M
2023-02-22 69.68 69.75 69.60 69.60 0.0M
2023-02-21 68.31 68.48 68.20 68.26 0.0M
2023-02-17 66.48 66.89 66.48 66.53 0.0M
2023-02-16 66.49 66.73 66.49 66.53 0.0M
2023-02-15 66.30 66.52 66.30 66.52 0.0M
2023-02-14 67.44 67.44 67.27 67.44 0.0M
2023-02-13 66.10 66.46 66.10 66.29 0.0M
2023-02-10 66.76 66.81 66.60 66.60 0.0M
2023-02-09 67.04 67.06 66.72 66.82 0.0M
2023-02-08 66.79 66.84 66.50 66.50 0.0M
2023-02-07 66.78 66.85 66.60 66.85 0.0M
2023-02-06 66.16 66.48 66.13 66.42 0.0M
2023-02-03 66.61 66.64 66.45 66.48 0.0M
2023-02-02 66.95 67.06 66.90 66.97 0.0M
2023-02-01 68.81 69.16 68.62 69.11 0.0M
2023-01-31 69.96 69.96 69.39 69.77 0.0M
2023-01-30 70.97 70.97 70.83 70.84 0.0M
2023-01-27 70.38 70.63 70.38 70.63 0.0M
2023-01-26 70.20 70.74 70.19 70.55 0.0M
2023-01-25 69.95 70.19 69.82 70.14 0.0M
2023-01-24 69.96 70.62 69.96 70.15 0.0M
2023-01-23 70.17 70.35 69.97 69.99 0.0M
2023-01-20 69.36 69.69 69.29 69.64 0.0M
2023-01-19 68.56 69.01 68.56 68.79 0.0M
2023-01-18 69.00 69.00 68.35 68.36 0.0M
2023-01-17 69.44 69.44 69.10 69.10 0.0M
2023-01-13 71.01 71.01 70.70 70.82 0.0M
2023-01-12 71.11 71.35 71.11 71.18 0.0M
2023-01-11 70.95 71.22 70.95 71.09 0.0M
2023-01-10 70.81 70.84 70.58 70.78 0.0M
2023-01-09 70.46 70.91 70.44 70.54 0.0M
2023-01-06 70.70 71.19 70.70 71.19 0.0M
2023-01-05 70.49 70.60 70.28 70.36 0.0M
2023-01-04 69.64 70.29 69.64 70.17 0.0M
2023-01-03 68.55 68.60 68.47 68.60 0.0M