中创新航

3931
🏛️ 香港 →
30.94
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 31.30 31.78 30.88 31.66 791.2K
09:35 31.68 31.86 31.28 31.82 345.9K
09:40 31.90 32.16 31.86 31.86 569.5K
09:45 31.88 31.88 31.26 31.52 452.8K
09:50 31.52 31.64 31.40 31.58 217.0K
09:55 31.56 31.86 31.56 31.74 111.3K
10:00 31.70 32.06 31.70 31.86 374.6K
10:05 31.86 31.90 31.68 31.80 267.1K
10:10 31.72 31.72 31.52 31.52 102.8K
10:15 31.54 31.56 31.34 31.34 251.4K
10:20 31.30 31.38 31.26 31.28 196.5K
10:25 31.38 31.78 31.34 31.56 277.4K
10:30 31.56 31.56 31.28 31.28 172.3K
10:35 31.26 31.44 31.18 31.30 368.1K
10:40 31.28 31.36 31.18 31.26 96.9K
10:45 31.28 31.28 31.00 31.20 475.4K
10:50 31.18 31.32 31.14 31.22 270.1K
10:55 31.26 31.40 31.26 31.30 83.9K
11:00 31.28 31.30 31.00 31.04 111.2K
11:05 31.02 31.08 30.90 30.92 296.6K
11:10 30.90 30.94 30.80 30.90 217.1K
11:15 30.88 30.92 30.82 30.90 91.8K
11:20 30.92 30.92 30.72 30.76 190.3K
11:25 30.74 30.82 30.70 30.72 112.2K
11:30 30.76 30.82 30.72 30.82 70.0K
11:35 30.84 30.98 30.82 30.96 54.1K
11:40 31.00 31.00 30.78 30.86 68.5K
11:45 30.90 30.94 30.86 30.90 23.3K
11:50 30.92 30.94 30.90 30.94 36.1K
11:55 30.96 31.00 30.94 30.94 193.8K
13:00 30.88 31.10 30.80 31.02 258.9K
13:05 31.00 31.00 30.86 30.86 85.6K
13:10 30.90 31.30 30.90 31.22 282.8K
13:15 31.18 31.40 31.16 31.32 309.6K
13:20 31.32 31.36 31.22 31.26 135.2K
13:25 31.20 31.40 31.12 31.22 115.1K
13:30 31.20 31.34 31.12 31.22 214.2K
13:35 31.20 31.30 31.12 31.22 79.1K
13:40 31.14 31.22 31.10 31.12 20.6K
13:45 31.16 31.16 31.00 31.14 112.8K
13:50 31.12 31.34 31.10 31.34 122.5K
13:55 31.30 31.38 31.26 31.34 91.6K
14:00 31.30 31.36 31.06 31.24 343.0K
14:05 31.32 31.42 31.24 31.42 86.1K
14:10 31.42 31.54 31.38 31.38 113.2K
14:15 31.34 31.48 31.34 31.48 70.3K
14:20 31.50 31.64 31.50 31.54 94.7K
14:25 31.52 31.58 31.40 31.46 66.5K
14:30 31.40 31.50 31.36 31.38 57.9K
14:35 31.44 31.46 31.30 31.32 123.1K
14:40 31.30 31.32 31.12 31.26 56.8K
14:45 31.30 31.30 31.24 31.24 30.4K
14:50 31.28 31.28 31.22 31.22 47.9K
14:55 31.24 31.24 31.10 31.10 68.8K
15:00 31.10 31.10 30.94 30.94 80.3K
15:05 31.00 31.02 30.86 30.92 159.1K
15:10 30.94 30.94 30.76 30.76 387.2K
15:15 30.82 30.82 30.68 30.80 159.2K
15:20 30.80 30.80 30.66 30.66 174.8K
15:25 30.68 30.84 30.66 30.82 136.4K
15:30 30.84 30.84 30.80 30.84 39.3K
15:35 30.86 31.02 30.86 30.92 161.2K
15:40 30.94 30.94 30.84 30.86 47.7K
15:45 30.84 30.94 30.82 30.92 69.7K
15:50 30.94 30.94 30.86 30.86 62.6K
15:55 30.86 30.94 30.80 30.94 229.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 31.86 32.18 30.66 30.94 11.6M
2025-09-25 30.04 32.08 29.50 31.86 22.5M
2025-09-24 28.32 31.20 28.02 29.98 26.3M
2025-09-23 27.50 28.96 27.50 28.30 13.7M
2025-09-22 26.98 27.50 25.98 27.50 8.4M
2025-09-19 27.76 28.00 26.58 26.82 10.7M
2025-09-18 28.42 29.30 27.08 27.72 16.2M
2025-09-17 27.28 28.28 26.60 28.26 18.0M
2025-09-16 27.90 28.06 26.58 26.96 9.6M
2025-09-15 27.98 30.76 27.40 27.40 32.3M
2025-09-12 27.80 27.90 26.32 26.76 15.4M
2025-09-11 27.32 27.46 26.18 27.22 13.9M
2025-09-10 28.70 28.70 26.54 27.00 14.9M
2025-09-09 29.00 30.12 28.52 28.96 18.1M
2025-09-08 31.40 31.62 28.00 28.56 34.5M
2025-09-05 24.72 29.44 24.52 29.26 35.2M
2025-09-04 23.04 25.60 22.70 24.72 37.5M
2025-09-03 21.58 22.02 21.08 21.72 4.4M
2025-09-02 21.98 22.40 20.94 21.04 3.2M
2025-09-01 22.86 24.00 21.66 21.84 6.0M
2025-08-29 21.44 23.38 21.12 22.70 11.5M
2025-08-28 21.72 21.72 20.88 21.44 2.8M
2025-08-27 22.02 22.36 21.08 21.60 5.8M
2025-08-26 22.62 22.64 21.84 22.00 4.8M
2025-08-25 22.78 22.90 21.82 22.30 3.5M
2025-08-22 21.70 22.38 21.70 22.26 2.3M
2025-08-21 22.50 22.50 21.60 21.78 1.6M
2025-08-20 22.70 22.94 21.38 22.34 5.4M
2025-08-19 21.00 22.80 20.72 22.70 11.2M
2025-08-18 20.76 21.34 20.70 20.86 5.5M
2025-08-15 20.28 20.72 20.02 20.68 3.0M
2025-08-14 20.60 20.84 19.83 20.12 2.7M
2025-08-13 20.28 21.80 20.28 20.54 5.3M
2025-08-12 21.20 21.24 20.00 20.08 3.2M
2025-08-11 20.88 22.00 20.44 21.16 7.5M
2025-08-08 20.28 20.30 19.63 20.08 2.6M
2025-08-07 20.76 21.20 18.70 19.95 4.4M
2025-08-06 20.66 21.30 20.20 20.30 1.6M
2025-08-05 20.04 20.90 20.04 20.66 2.7M
2025-08-04 19.63 19.86 19.36 19.84 1.2M
2025-08-01 19.88 20.10 19.62 19.84 1.7M
2025-07-31 19.60 20.35 19.58 19.70 2.1M
2025-07-30 20.60 20.60 19.50 19.60 3.0M
2025-07-29 21.40 21.40 20.35 20.65 1.2M
2025-07-28 21.40 21.40 20.30 21.00 3.9M
2025-07-25 21.85 22.40 21.10 21.20 3.7M
2025-07-24 23.25 23.65 21.15 21.80 7.1M
2025-07-23 21.10 21.45 20.55 21.40 5.0M
2025-07-22 19.16 21.90 19.06 21.10 9.3M
2025-07-21 18.84 19.46 18.70 19.18 3.1M
2025-07-18 18.60 18.88 18.42 18.84 1.2M
2025-07-17 18.00 18.68 17.68 18.60 1.0M
2025-07-16 18.26 18.44 17.86 18.00 0.9M
2025-07-15 19.10 19.10 18.00 18.22 1.8M
2025-07-14 18.08 19.00 17.96 18.94 2.2M
2025-07-11 18.78 18.78 18.04 18.08 1.7M
2025-07-10 17.40 19.00 17.40 18.66 4.8M
2025-07-09 17.62 18.08 17.38 17.68 1.8M
2025-07-08 17.28 17.52 17.16 17.44 0.5M
2025-07-07 17.36 17.80 16.98 17.18 1.3M
2025-07-04 17.20 17.20 16.58 17.16 1.3M
2025-07-03 16.76 17.30 16.70 17.14 1.2M
2025-07-02 17.32 17.32 16.44 16.78 1.4M
2025-06-30 17.50 17.50 17.02 17.10 1.1M
2025-06-27 17.60 17.88 16.98 17.16 1.2M
2025-06-26 17.86 18.08 17.12 17.30 1.2M
2025-06-25 17.80 18.00 17.46 17.68 1.2M
2025-06-24 17.20 18.20 16.96 17.66 3.7M
2025-06-23 16.74 17.36 16.28 17.20 1.0M
2025-06-20 17.20 17.54 16.40 16.74 4.8M
2025-06-19 17.90 18.18 16.80 16.96 1.4M
2025-06-18 17.06 19.00 16.22 17.80 4.6M
2025-06-17 16.42 16.62 16.22 16.52 0.7M
2025-06-16 16.12 16.40 16.06 16.30 0.5M
2025-06-13 16.54 16.54 15.82 16.12 0.8M
2025-06-12 16.60 16.74 16.40 16.54 0.6M
2025-06-11 16.16 16.96 15.82 16.66 0.8M
2025-06-10 16.50 16.54 16.00 16.42 0.9M
2025-06-09 17.10 17.10 16.44 16.46 0.8M
2025-06-06 16.78 17.06 16.60 16.66 0.4M
2025-06-05 16.88 17.16 16.68 16.78 0.5M
2025-06-04 16.36 16.88 16.00 16.88 1.2M
2025-06-03 16.14 16.44 15.62 16.28 0.6M
2025-06-02 16.10 16.10 15.42 15.60 0.2M
2025-05-30 16.42 16.50 16.06 16.10 0.5M
2025-05-29 16.36 16.68 16.36 16.40 0.6M
2025-05-28 16.88 16.88 16.36 16.40 0.4M
2025-05-27 16.70 16.78 16.22 16.48 0.6M
2025-05-26 17.18 17.20 16.36 16.60 1.1M
2025-05-23 17.42 17.48 17.06 17.12 0.6M
2025-05-22 18.18 18.18 17.26 17.44 1.2M
2025-05-21 17.78 18.70 17.52 18.22 1.8M
2025-05-20 17.44 18.20 17.22 17.78 1.8M
2025-05-19 18.22 18.22 17.36 17.42 1.9M
2025-05-16 19.20 19.20 17.96 18.40 9.5M
2025-05-15 18.20 19.10 18.20 18.64 2.7M
2025-05-14 18.18 18.64 18.00 18.18 1.9M
2025-05-13 18.20 18.46 18.04 18.18 1.4M
2025-05-12 18.00 18.90 17.42 18.20 3.6M
2025-05-09 18.00 18.12 17.28 17.96 1.9M
2025-05-08 17.88 18.40 17.38 17.58 1.0M
2025-05-07 17.78 18.50 17.14 17.70 3.0M
2025-05-06 16.28 16.96 16.10 16.74 0.8M
2025-05-02 16.06 16.88 16.06 16.24 0.2M
2025-04-30 16.66 16.66 16.22 16.40 0.1M
2025-04-29 16.38 16.60 16.12 16.40 0.3M
2025-04-28 16.78 16.78 16.06 16.32 0.3M
2025-04-25 17.00 17.00 16.26 16.48 0.3M
2025-04-24 16.34 16.98 16.02 16.38 0.5M
2025-04-23 17.58 17.58 15.88 16.34 0.6M
2025-04-22 15.46 16.14 15.46 15.86 0.4M
2025-04-17 16.48 16.48 15.40 15.46 0.5M
2025-04-16 16.04 16.04 15.22 15.68 0.7M
2025-04-15 15.90 16.16 15.46 16.04 1.8M
2025-04-14 15.62 16.30 15.62 16.06 1.6M
2025-04-11 16.08 16.48 15.22 15.56 15.6M
2025-04-10 15.82 15.82 14.70 14.92 0.6M
2025-04-09 14.00 14.70 13.32 14.60 1.6M
2025-04-08 14.36 14.76 13.44 14.18 3.3M
2025-04-07 15.94 16.60 14.20 14.36 1.4M
2025-04-03 18.48 18.48 17.32 17.70 1.0M
2025-04-02 18.50 18.96 18.26 18.54 1.1M
2025-04-01 19.30 19.62 18.28 18.48 2.2M
2025-03-31 19.34 19.34 18.70 19.22 0.9M
2025-03-28 18.96 19.20 18.58 19.18 0.5M
2025-03-27 19.70 19.88 18.78 19.04 1.7M
2025-03-26 18.88 19.56 18.48 19.56 2.3M
2025-03-25 19.18 19.20 18.24 18.88 1.5M
2025-03-24 19.50 19.58 18.82 19.16 1.5M
2025-03-21 19.90 19.90 18.84 19.50 12.9M
2025-03-20 19.60 20.20 18.94 19.56 3.6M
2025-03-19 19.64 20.00 19.18 19.60 3.6M
2025-03-18 18.40 19.64 18.40 19.44 3.5M
2025-03-17 19.70 19.70 18.38 18.82 2.0M
2025-03-14 18.68 19.24 17.80 19.10 5.0M
2025-03-13 19.40 19.92 18.30 18.40 3.2M
2025-03-12 18.66 19.90 18.50 19.38 7.1M
2025-03-11 16.68 18.46 16.10 18.08 3.4M
2025-03-10 18.30 18.34 16.10 16.68 3.2M
2025-03-07 17.74 17.84 16.90 17.32 7.5M
2025-03-06 17.10 18.66 17.10 17.62 2.2M
2025-03-05 16.80 16.80 16.20 16.74 1.0M
2025-03-04 17.04 17.04 16.04 16.28 0.9M
2025-03-03 16.14 17.54 16.12 17.02 1.2M
2025-02-28 17.44 17.64 16.10 16.26 0.9M
2025-02-27 18.00 18.36 17.28 17.44 0.8M
2025-02-26 17.38 18.28 17.22 17.90 1.2M
2025-02-25 17.00 17.46 16.72 17.38 1.1M
2025-02-24 17.50 17.52 16.68 17.08 3.6M
2025-02-21 15.02 17.32 15.02 16.82 2.5M
2025-02-20 14.48 15.96 14.12 15.70 2.4M
2025-02-19 14.30 14.54 14.28 14.54 0.4M
2025-02-18 14.34 14.50 14.22 14.48 0.5M
2025-02-17 14.34 14.44 14.06 14.32 0.6M
2025-02-14 15.32 15.32 14.10 14.34 1.1M
2025-02-13 14.24 15.02 14.24 14.90 0.5M
2025-02-12 13.80 14.80 13.80 14.70 0.4M
2025-02-11 14.80 14.80 14.10 14.10 0.5M
2025-02-10 14.42 14.70 14.06 14.68 0.5M
2025-02-07 14.06 14.68 13.92 14.38 0.7M
2025-02-06 13.84 14.32 13.60 14.06 0.4M
2025-02-05 14.14 14.30 13.84 14.10 0.4M
2025-02-04 13.94 14.38 13.40 14.16 0.5M
2025-02-03 13.98 13.98 13.32 13.90 0.3M
2025-01-28 13.20 14.08 13.20 14.08 0.3M
2025-01-27 13.76 14.14 13.62 13.88 0.4M
2025-01-24 13.10 13.82 13.06 13.76 0.6M
2025-01-23 13.80 14.00 13.10 13.22 0.5M
2025-01-22 13.84 14.10 13.52 13.74 0.4M
2025-01-21 12.94 14.12 12.80 13.94 0.9M
2025-01-20 12.60 13.10 12.60 12.94 0.5M
2025-01-17 12.60 12.60 12.26 12.52 0.4M
2025-01-16 12.88 12.88 12.48 12.54 0.3M
2025-01-15 12.46 12.50 12.20 12.30 0.3M
2025-01-14 12.64 12.66 12.18 12.46 0.4M
2025-01-13 12.26 12.58 11.98 12.28 0.4M
2025-01-10 12.22 12.28 12.04 12.24 0.3M
2025-01-09 12.36 12.38 12.00 12.22 0.4M
2025-01-08 12.20 12.60 11.90 12.30 0.4M
2025-01-07 12.56 12.56 12.04 12.16 0.3M
2025-01-06 12.70 12.76 12.18 12.52 0.4M
2025-01-03 12.82 12.82 12.20 12.38 0.4M
2025-01-02 12.98 12.98 12.50 12.70 0.4M