中银香港－R

82388
🏛️ 香港 →
33.68
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 33.60 33.86 33.60 33.82 0.0K
09:35 33.84 33.90 33.84 33.88 0.0K
09:40 33.86 33.92 33.86 33.88 0.0K
09:45 33.90 34.00 33.90 33.92 0.0K
09:50 33.94 34.08 33.94 34.04 0.0K
09:55 34.02 34.02 33.98 34.00 2.0K
10:05 34.02 34.02 34.00 34.00 0.0K
10:15 33.98 33.98 33.98 33.98 1.0K
10:35 34.00 34.02 34.00 34.02 0.0K
10:40 34.04 34.10 34.04 34.06 0.0K
10:45 34.04 34.08 34.04 34.06 0.0K
10:50 34.08 34.18 34.08 34.16 0.0K
10:55 34.14 34.20 34.12 34.20 0.0K
11:00 34.20 34.26 34.20 34.22 0.0K
11:05 34.22 34.28 34.20 34.20 0.0K
11:10 34.18 34.20 34.12 34.16 0.0K
11:15 34.14 34.18 34.12 34.16 0.0K
11:20 34.14 34.14 34.08 34.10 0.0K
11:25 34.12 34.16 34.12 34.16 0.0K
11:30 34.14 34.14 34.12 34.14 0.0K
11:35 34.12 34.14 34.06 34.08 0.0K
11:40 34.10 34.14 34.10 34.14 0.0K
11:45 34.16 34.16 34.14 34.16 0.0K
11:50 34.14 34.16 34.08 34.10 0.0K
11:55 34.08 34.08 34.04 34.04 0.0K
12:30 34.00 34.00 34.00 34.00 0.0K
12:40 33.98 33.98 33.98 33.98 0.0K
13:00 34.04 34.06 33.98 33.98 2.0K
13:55 34.00 34.00 34.00 34.00 3.0K
15:00 33.98 33.98 33.94 33.94 0.0K
15:05 33.96 33.96 33.94 33.96 0.0K
15:10 33.94 33.96 33.94 33.96 0.0K
15:15 33.94 33.96 33.94 33.96 0.0K
15:20 33.94 33.96 33.92 33.92 0.0K
15:25 33.92 33.96 33.92 33.94 0.0K
15:30 33.92 33.94 33.92 33.92 0.0K
15:35 33.94 33.96 33.94 33.96 0.0K
15:40 33.94 33.94 33.94 33.94 0.0K
15:45 33.98 33.98 33.98 33.98 0.0K
15:50 33.96 34.00 33.94 33.98 0.0K
15:55 34.00 34.00 34.00 34.00 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 33.10 33.74 33.00 33.68 0.0M
2025-09-25 33.68 33.68 33.24 33.28 0.1M
2025-09-24 34.00 34.08 34.00 34.00 0.0M
2025-09-23 34.00 34.00 33.98 34.00 0.0M
2025-09-22 33.90 33.90 33.48 33.60 0.0M
2025-09-19 34.16 34.16 33.84 33.94 0.0M
2025-09-18 34.34 34.34 34.18 34.30 0.0M
2025-09-17 34.72 34.72 34.30 34.36 0.2M
2025-09-16 35.08 35.08 34.74 34.74 0.1M
2025-09-15 35.30 35.30 35.22 35.22 0.0M
2025-09-12 35.22 35.34 35.10 35.30 0.0M
2025-09-11 35.20 35.60 35.20 35.36 0.0M
2025-09-10 35.00 35.80 35.00 35.76 0.1M
2025-09-09 35.00 35.40 34.84 34.88 0.0M
2025-09-08 34.28 34.90 34.28 34.88 0.1M
2025-09-05 33.98 34.16 33.96 34.16 0.0M
2025-09-04 34.10 34.10 33.76 33.82 0.0M
2025-09-03 34.50 34.74 33.90 33.94 0.1M
2025-09-02 34.10 34.10 33.74 33.90 0.0M
2025-09-01 33.20 34.76 33.20 34.22 0.3M
2025-08-29 33.08 33.08 32.00 32.20 0.2M
2025-08-28 33.00 33.14 33.00 33.12 0.1M
2025-08-27 33.32 33.32 33.06 33.08 0.1M
2025-08-26 33.66 33.66 33.42 33.44 0.1M
2025-08-25 33.90 33.90 33.60 33.66 0.0M
2025-08-22 34.20 34.20 33.70 33.88 0.0M
2025-08-21 33.90 33.96 33.84 33.96 0.1M
2025-08-20 33.38 33.92 33.38 33.88 0.1M
2025-08-19 33.16 33.36 33.16 33.36 0.1M
2025-08-18 33.28 33.28 32.96 33.20 0.1M
2025-08-15 33.46 33.46 33.20 33.28 0.0M
2025-08-14 34.10 34.10 33.28 33.34 0.1M
2025-08-13 34.30 34.44 34.24 34.28 0.0M
2025-08-12 34.10 34.30 34.10 34.24 0.1M
2025-08-11 33.70 33.94 33.70 33.84 0.0M
2025-08-08 33.52 33.80 33.44 33.80 0.0M
2025-08-07 33.60 34.10 33.50 33.82 0.1M
2025-08-06 33.70 33.70 33.38 33.56 0.1M
2025-08-05 32.68 33.90 32.68 33.84 0.1M
2025-08-04 32.06 32.32 32.06 32.30 0.0M
2025-08-01 32.30 32.35 32.30 32.35 0.0M
2025-07-31 32.60 32.60 32.00 32.35 0.1M
2025-07-30 33.00 33.05 32.60 32.90 0.2M
2025-07-29 33.50 33.60 33.15 33.30 0.1M
2025-07-28 32.70 33.35 32.70 33.35 0.1M
2025-07-25 32.60 33.40 32.30 32.75 0.1M
2025-07-24 32.85 33.50 32.65 32.70 0.2M
2025-07-23 33.00 33.05 32.60 32.95 0.4M
2025-07-22 33.40 34.35 32.70 34.35 0.3M
2025-07-21 33.90 34.00 33.70 34.00 0.0M
2025-07-18 33.65 33.95 33.55 33.90 0.0M
2025-07-17 33.70 33.70 33.40 33.40 0.1M
2025-07-16 34.10 34.10 33.60 33.85 0.1M
2025-07-15 34.55 34.55 33.80 33.80 0.1M
2025-07-14 34.00 34.10 33.85 33.95 0.1M
2025-07-11 34.10 34.50 33.65 33.65 0.1M
2025-07-10 32.80 34.10 32.80 33.90 0.1M
2025-07-09 32.40 32.75 32.40 32.70 0.0M
2025-07-08 31.70 32.70 31.70 32.50 0.1M
2025-07-07 31.20 31.70 31.20 31.55 0.0M
2025-07-04 31.00 31.15 30.60 31.00 0.1M
2025-07-03 31.30 31.35 31.10 31.20 0.0M
2025-07-02 31.55 31.55 31.10 31.30 0.1M
2025-06-30 31.30 31.45 31.15 31.20 0.1M
2025-06-27 33.20 33.20 32.80 33.10 0.4M
2025-06-26 33.50 33.50 33.20 33.25 0.1M
2025-06-25 33.80 33.80 33.40 33.50 0.1M
2025-06-24 33.10 33.50 33.10 33.50 0.2M
2025-06-23 32.45 33.00 32.45 32.85 0.0M
2025-06-20 31.90 32.40 31.70 32.40 0.0M
2025-06-19 32.10 32.10 31.75 31.90 0.1M
2025-06-18 32.25 32.30 31.95 32.30 0.0M
2025-06-17 31.80 31.95 31.65 31.75 0.1M
2025-06-16 31.65 31.90 31.60 31.60 0.1M
2025-06-13 31.80 32.00 31.65 31.70 0.0M
2025-06-12 32.10 32.40 31.75 31.75 0.1M
2025-06-11 32.00 32.60 32.00 32.30 0.0M
2025-06-10 31.55 31.80 31.55 31.80 0.0M
2025-06-09 31.45 31.45 31.20 31.35 0.1M
2025-06-06 30.85 31.60 30.85 31.35 0.1M
2025-06-05 30.95 31.00 30.70 30.70 0.0M
2025-06-04 30.55 30.95 30.50 30.95 0.0M
2025-06-03 30.60 31.05 30.60 30.85 0.0M
2025-06-02 30.50 30.50 30.10 30.30 0.1M
2025-05-30 30.50 30.55 30.50 30.55 0.1M
2025-05-29 30.75 30.75 30.50 30.65 0.1M
2025-05-28 30.95 30.95 30.80 30.80 0.0M
2025-05-27 30.90 30.90 30.70 30.90 0.0M
2025-05-26 30.75 30.75 30.50 30.60 0.2M
2025-05-23 31.00 31.00 30.80 30.80 0.1M
2025-05-22 30.90 30.90 30.70 30.70 0.0M
2025-05-21 31.00 31.10 30.85 30.85 0.1M
2025-05-20 30.55 31.20 30.20 30.90 0.1M
2025-05-19 30.50 30.70 30.50 30.55 0.0M
2025-05-16 30.10 30.45 30.10 30.45 0.0M
2025-05-15 30.05 30.45 30.00 30.15 0.1M
2025-05-14 30.00 30.30 30.00 30.10 0.1M
2025-05-13 30.10 30.40 30.10 30.35 0.3M
2025-05-12 30.60 30.60 30.30 30.30 0.1M
2025-05-09 30.00 30.55 30.00 30.45 0.1M
2025-05-08 30.25 30.60 29.80 29.80 0.1M
2025-05-07 30.40 30.60 30.35 30.45 0.0M
2025-05-06 30.20 30.50 30.20 30.35 0.1M
2025-05-02 30.05 30.05 29.75 29.80 0.0M
2025-04-30 29.70 30.15 29.55 30.10 0.1M
2025-04-29 29.40 29.40 29.00 29.00 0.0M
2025-04-28 28.75 29.40 28.75 29.25 0.0M
2025-04-25 28.80 28.90 28.70 28.70 0.2M
2025-04-24 28.30 28.40 28.30 28.45 0.0M
2025-04-23 28.40 28.75 28.35 28.40 0.1M
2025-04-22 27.55 28.10 27.55 28.10 0.1M
2025-04-17 27.50 27.60 27.45 27.45 0.1M
2025-04-16 28.00 28.00 27.60 27.60 0.1M
2025-04-15 28.30 28.30 28.15 28.15 0.0M
2025-04-14 27.65 27.90 27.65 27.90 0.1M
2025-04-11 27.15 27.50 27.00 27.35 0.1M
2025-04-10 27.35 27.75 27.20 27.30 0.2M
2025-04-09 26.75 26.90 26.40 26.70 0.1M
2025-04-08 27.20 27.35 27.00 27.25 0.3M
2025-04-07 27.10 27.50 26.65 26.75 0.2M
2025-04-03 29.30 29.30 28.90 29.05 0.1M
2025-04-02 29.25 29.60 29.20 29.60 0.0M
2025-04-01 29.45 29.50 29.20 29.40 0.0M
2025-03-31 29.00 29.50 29.00 29.40 0.1M
2025-03-28 29.10 29.30 29.10 29.20 0.0M
2025-03-27 28.75 30.05 27.85 29.55 0.3M
2025-03-26 28.00 28.00 27.80 27.85 0.1M
2025-03-25 27.80 27.90 27.60 27.90 0.0M
2025-03-24 27.65 27.75 27.65 27.75 0.0M
2025-03-21 28.00 28.00 27.60 27.65 0.0M
2025-03-20 28.25 28.30 27.95 28.00 0.1M
2025-03-19 28.30 28.50 28.30 28.40 0.0M
2025-03-18 28.30 28.30 28.05 28.20 0.1M
2025-03-17 27.80 28.30 27.80 28.20 0.1M
2025-03-14 27.45 27.60 27.40 27.50 0.1M
2025-03-13 27.60 27.85 27.60 27.85 0.0M
2025-03-12 27.50 27.60 27.45 27.60 0.0M
2025-03-11 27.50 27.85 27.35 27.35 0.3M
2025-03-10 27.90 28.05 27.80 28.00 0.2M
2025-03-07 27.45 27.85 27.45 27.70 0.1M
2025-03-06 27.60 27.75 27.45 27.45 0.1M
2025-03-05 27.10 27.65 27.05 27.60 0.2M
2025-03-04 26.10 26.90 26.10 26.85 0.1M
2025-03-03 25.95 26.50 25.95 26.30 0.2M
2025-02-28 25.80 25.85 25.55 25.55 0.1M
2025-02-27 25.75 26.05 25.75 25.80 0.1M
2025-02-26 25.70 25.75 25.60 25.70 0.0M
2025-02-25 25.35 25.45 25.20 25.40 0.1M
2025-02-24 25.50 25.90 25.50 25.50 0.1M
2025-02-21 24.70 25.50 24.70 25.30 0.1M
2025-02-20 25.00 25.45 25.00 25.40 0.1M
2025-02-19 25.10 25.35 25.05 25.05 0.1M
2025-02-18 25.00 25.15 25.00 25.10 0.1M
2025-02-17 24.95 25.25 24.90 25.25 0.1M
2025-02-14 25.15 25.20 25.00 25.00 0.1M
2025-02-13 25.30 25.30 25.00 25.05 0.1M
2025-02-12 24.20 25.20 24.20 25.15 0.5M
2025-02-11 23.95 24.00 23.95 24.00 0.0M
2025-02-10 24.20 24.20 23.90 23.90 0.1M
2025-02-07 24.00 24.00 23.95 24.00 0.2M
2025-02-06 23.95 24.00 23.85 23.95 0.0M
2025-02-05 23.80 23.80 23.60 23.60 0.0M
2025-02-04 24.00 24.00 23.70 23.95 0.1M
2025-02-03 23.50 23.70 23.05 23.70 0.3M
2025-01-28 23.75 23.75 23.70 23.75 0.0M
2025-01-27 23.50 23.85 23.40 23.85 0.3M
2025-01-24 23.50 23.55 23.30 23.30 0.0M
2025-01-23 23.30 23.30 23.15 23.15 0.0M
2025-01-22 23.30 23.30 23.15 23.15 0.2M
2025-01-21 23.15 23.15 23.00 23.10 0.0M
2025-01-20 23.20 23.20 23.15 23.15 0.0M
2025-01-17 22.90 23.10 22.85 23.00 0.1M
2025-01-16 23.35 23.45 23.10 23.10 0.2M
2025-01-15 23.25 23.30 23.10 23.10 0.5M
2025-01-14 23.15 23.15 22.90 23.00 0.1M
2025-01-13 23.05 23.05 22.90 23.05 0.2M
2025-01-10 23.35 23.35 23.10 23.10 0.0M
2025-01-09 23.15 23.30 23.10 23.20 0.0M
2025-01-08 23.30 23.35 23.15 23.30 0.1M
2025-01-07 23.50 23.55 23.35 23.40 0.0M
2025-01-06 23.40 23.55 23.30 23.50 0.1M
2025-01-03 23.60 23.60 23.35 23.45 0.1M
2025-01-02 23.40 23.45 23.20 23.45 0.1M