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
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 19.06 19.20 19.06 19.20 0.1M
2023-12-28 19.10 19.22 19.06 19.14 0.1M
2023-12-27 18.88 19.04 18.78 19.04 0.1M
2023-12-22 18.66 19.06 18.66 18.82 0.1M
2023-12-21 18.50 18.68 18.50 18.66 0.0M
2023-12-20 18.60 18.60 18.50 18.54 0.1M
2023-12-19 18.70 18.74 18.58 18.60 0.1M
2023-12-18 18.88 18.94 18.70 18.86 0.5M
2023-12-15 18.82 19.22 18.80 19.04 0.7M
2023-12-14 18.68 18.80 18.54 18.68 0.3M
2023-12-13 18.82 18.84 18.56 18.62 0.2M
2023-12-12 18.54 18.86 18.54 18.84 0.3M
2023-12-11 18.70 18.70 18.44 18.66 0.4M
2023-12-08 18.92 18.92 18.80 18.80 0.1M
2023-12-07 18.84 18.84 18.68 18.76 0.4M
2023-12-06 18.72 18.92 18.64 18.90 0.4M
2023-12-05 19.06 19.06 18.62 18.66 0.4M
2023-12-04 19.26 19.26 19.00 19.02 0.2M
2023-12-01 19.08 19.20 19.00 19.00 0.2M
2023-11-30 19.28 19.28 19.06 19.14 0.4M
2023-11-29 19.42 19.42 19.00 19.18 0.4M
2023-11-28 19.58 19.64 19.52 19.54 0.5M
2023-11-27 19.76 19.80 19.58 19.66 0.4M
2023-11-24 19.66 19.86 19.66 19.78 0.3M
2023-11-23 19.70 20.00 19.66 19.96 0.5M
2023-11-22 19.58 19.84 19.58 19.82 0.3M
2023-11-21 19.98 19.98 19.70 19.70 0.5M
2023-11-20 19.76 19.94 19.76 19.84 0.6M
2023-11-17 20.05 20.05 19.76 19.80 0.2M
2023-11-16 20.10 20.25 19.92 20.15 0.3M
2023-11-15 19.86 20.20 19.82 20.00 0.8M
2023-11-14 19.62 19.74 19.54 19.60 0.3M
2023-11-13 19.18 19.42 19.18 19.46 0.2M
2023-11-10 19.36 19.42 19.20 19.20 0.5M
2023-11-09 19.52 19.56 19.44 19.52 0.3M
2023-11-08 19.58 19.58 19.40 19.48 0.4M
2023-11-07 19.98 19.98 19.70 19.70 0.3M
2023-11-06 20.25 20.30 20.10 20.25 0.1M
2023-11-03 19.92 20.10 19.78 20.00 0.4M
2023-11-02 19.84 19.94 19.58 19.66 0.3M
2023-11-01 19.44 19.66 19.38 19.54 0.3M
2023-10-31 19.46 19.68 19.28 19.44 0.8M
2023-10-30 19.48 19.48 19.34 19.34 0.3M
2023-10-27 19.44 19.58 19.36 19.54 0.5M
2023-10-26 19.38 19.38 19.16 19.24 0.3M
2023-10-25 19.38 19.42 19.18 19.28 0.4M
2023-10-24 19.46 19.46 19.18 19.30 0.7M
2023-10-20 19.50 19.68 19.34 19.48 0.6M
2023-10-19 19.78 19.78 19.52 19.54 0.5M
2023-10-18 20.05 20.05 19.86 19.86 0.3M
2023-10-17 19.98 19.98 19.80 19.88 0.4M
2023-10-16 19.82 19.88 19.76 19.82 0.2M
2023-10-13 20.25 20.30 19.98 20.05 0.2M
2023-10-12 20.50 20.60 20.50 20.45 0.1M
2023-10-11 20.30 20.30 20.20 20.25 0.1M
2023-10-10 20.25 20.30 20.05 20.15 0.1M
2023-10-09 20.10 20.10 19.90 19.94 0.0M
2023-10-06 20.00 20.15 19.94 20.10 0.4M
2023-10-05 19.68 19.76 19.62 19.62 0.1M
2023-10-04 19.68 19.68 19.58 19.60 0.1M
2023-10-03 19.70 19.74 19.58 19.72 0.2M
2023-09-29 19.92 20.15 19.88 19.98 0.3M
2023-09-28 19.68 19.78 19.60 19.70 0.3M
2023-09-27 19.80 19.82 19.60 19.78 0.2M
2023-09-26 19.96 19.96 19.58 19.70 0.4M
2023-09-25 20.15 20.15 19.94 20.00 0.2M
2023-09-22 19.74 20.10 19.74 20.10 0.2M
2023-09-21 20.05 20.05 19.66 19.76 0.3M
2023-09-20 20.15 20.20 19.92 20.05 0.6M
2023-09-19 20.25 20.40 20.20 20.30 0.1M
2023-09-18 20.30 20.30 20.25 20.30 0.1M
2023-09-15 20.50 20.65 20.35 20.45 0.4M
2023-09-14 20.35 20.45 20.25 20.35 0.4M
2023-09-13 20.85 20.85 20.60 20.65 0.3M
2023-09-12 20.60 20.75 20.60 20.65 0.1M
2023-09-11 20.75 20.80 20.50 20.60 0.5M
2023-09-07 20.85 21.00 20.80 20.85 0.1M
2023-09-06 20.60 20.75 20.60 20.75 0.1M
2023-09-05 20.90 20.90 20.60 20.60 0.2M
2023-09-04 20.75 20.95 20.35 20.80 0.3M
2023-08-31 20.85 20.85 20.30 20.35 0.4M
2023-08-30 20.30 20.40 20.05 20.15 0.2M
2023-08-29 19.98 20.10 19.94 20.05 0.4M
2023-08-28 20.05 20.05 19.80 19.80 0.1M
2023-08-25 19.74 19.84 19.66 19.68 0.2M
2023-08-24 19.70 19.82 19.64 19.70 0.2M
2023-08-23 19.44 19.74 19.40 19.64 0.3M
2023-08-22 19.62 19.64 19.44 19.52 0.4M
2023-08-21 20.00 20.00 19.56 19.58 0.5M
2023-08-18 20.15 20.30 19.96 20.15 0.4M
2023-08-17 20.20 20.25 19.80 20.25 0.7M
2023-08-16 20.80 20.80 20.45 20.45 0.4M
2023-08-15 20.75 20.80 20.75 20.80 0.1M
2023-08-14 20.90 20.90 20.75 20.80 0.2M
2023-08-11 20.90 21.05 20.90 21.05 0.0M
2023-08-10 20.90 21.00 20.90 20.95 0.1M
2023-08-09 21.00 21.00 20.85 20.85 0.1M
2023-08-08 21.00 21.20 21.00 21.00 0.2M
2023-08-07 21.10 21.30 21.10 21.20 0.2M
2023-08-04 21.10 21.25 21.00 21.05 0.2M
2023-08-03 21.30 21.30 21.15 21.15 0.2M
2023-08-02 21.50 21.50 21.30 21.35 0.2M
2023-08-01 21.65 21.65 21.50 21.60 0.2M
2023-07-31 21.75 21.80 21.45 21.75 0.4M
2023-07-28 21.50 21.80 21.50 21.80 0.3M
2023-07-27 21.60 21.75 21.60 21.70 0.4M
2023-07-26 21.45 21.50 21.25 21.45 0.2M
2023-07-25 21.10 21.50 21.05 21.25 0.4M
2023-07-24 21.20 21.20 20.90 20.95 0.4M
2023-07-21 21.20 21.40 21.20 21.35 0.3M
2023-07-20 21.15 21.25 21.10 21.25 0.4M
2023-07-19 20.90 20.90 20.80 20.90 0.3M
2023-07-18 21.20 21.20 20.90 20.95 0.1M
2023-07-14 21.10 21.30 21.10 21.30 0.1M
2023-07-13 20.85 21.15 20.85 21.10 0.1M
2023-07-12 20.65 20.75 20.65 20.75 0.1M
2023-07-11 22.75 22.75 20.60 20.65 0.1M
2023-07-10 20.95 21.05 20.70 20.70 0.2M
2023-07-07 20.70 20.80 20.70 20.70 0.1M
2023-07-06 21.15 21.15 20.70 20.80 0.4M
2023-07-05 21.20 21.20 21.15 21.15 0.0M
2023-07-04 21.20 21.25 21.10 21.15 0.2M
2023-07-03 22.00 22.20 21.10 21.35 0.4M
2023-06-30 22.30 22.35 22.20 22.30 0.5M
2023-06-29 22.30 22.30 22.10 22.10 0.2M
2023-06-28 22.40 22.45 22.35 22.40 0.1M
2023-06-27 22.20 22.25 22.10 22.20 0.2M
2023-06-26 22.15 22.20 22.10 22.20 0.4M
2023-06-23 22.20 22.25 22.10 22.15 0.4M
2023-06-21 22.35 22.35 22.20 22.35 0.1M
2023-06-20 22.40 22.40 22.25 22.35 0.4M
2023-06-19 22.50 22.50 22.30 22.40 0.4M