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
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 19.04 19.04 18.08 18.08 1.1M
2022-12-29 19.94 19.94 18.50 18.66 0.6M
2022-12-28 19.50 20.35 19.36 19.80 0.6M
2022-12-23 20.05 20.35 19.48 19.50 0.2M
2022-12-22 19.80 20.50 19.80 20.10 0.2M
2022-12-21 20.10 20.50 19.28 19.70 0.3M
2022-12-20 18.36 19.50 18.16 19.28 0.7M
2022-12-19 18.64 18.70 18.16 18.18 0.3M
2022-12-16 18.80 18.80 17.98 18.40 0.5M
2022-12-15 18.54 19.00 18.10 18.34 0.4M
2022-12-14 19.90 20.10 17.72 18.28 1.3M
2022-12-13 20.90 20.90 18.66 19.20 0.3M
2022-12-12 20.60 21.50 19.20 19.38 0.6M
2022-12-09 21.60 22.00 20.30 21.10 0.8M
2022-12-08 17.80 21.90 17.70 21.55 3.1M
2022-12-07 19.50 20.75 17.62 17.66 1.5M
2022-12-06 21.60 21.60 19.38 19.38 0.4M
2022-12-05 19.38 21.65 19.38 21.60 0.7M
2022-12-02 20.20 20.20 19.10 19.38 0.5M
2022-12-01 20.30 21.45 19.76 20.20 1.8M
2022-11-30 18.00 20.40 17.84 19.34 1.5M
2022-11-29 19.78 19.88 18.20 18.34 0.4M
2022-11-28 18.02 19.68 16.00 19.60 0.8M
2022-11-25 17.80 18.16 17.42 18.02 0.2M
2022-11-24 17.80 18.52 17.40 18.10 0.5M
2022-11-23 17.00 17.64 15.00 17.64 1.0M
2022-11-22 21.40 21.50 16.92 17.00 1.2M
2022-11-21 22.00 22.10 21.05 21.35 0.1M
2022-11-18 22.70 23.15 22.30 22.30 0.4M
2022-11-17 22.55 23.25 22.30 23.10 0.2M
2022-11-16 23.85 24.30 22.50 22.90 0.3M
2022-11-15 22.70 24.30 22.40 23.15 0.3M
2022-11-14 24.30 25.00 22.10 23.15 0.7M
2022-11-11 25.65 25.85 23.85 24.90 1.3M
2022-11-10 25.20 25.80 23.15 25.00 1.2M
2022-11-09 25.00 25.20 22.25 25.20 0.9M
2022-11-08 24.20 25.00 22.90 23.90 0.3M
2022-11-07 22.70 25.10 22.70 24.00 1.5M
2022-11-04 20.85 23.80 20.85 23.65 1.8M
2022-11-03 20.55 21.55 20.05 20.55 0.3M
2022-11-02 20.25 21.60 20.10 20.55 0.4M
2022-11-01 20.00 21.85 20.00 20.20 0.4M
2022-10-31 22.80 23.65 19.48 20.00 0.7M
2022-10-28 23.20 25.00 22.10 22.80 1.4M
2022-10-27 35.00 35.30 21.30 22.80 2.0M
2022-10-26 34.70 36.05 34.30 34.85 0.3M
2022-10-25 34.50 35.10 33.80 34.80 0.1M
2022-10-24 36.30 37.10 34.65 34.85 0.2M
2022-10-21 35.45 36.65 34.95 36.30 0.2M
2022-10-20 36.05 36.35 35.05 35.45 0.2M
2022-10-19 38.00 38.00 36.20 36.50 1.0M
2022-10-18 37.10 38.00 36.90 38.00 0.4M
2022-10-17 37.95 38.00 36.25 37.10 0.3M
2022-10-14 37.15 38.20 36.25 38.00 1.5M
2022-10-13 36.85 37.55 35.70 37.00 0.5M
2022-10-12 35.95 37.50 34.50 37.35 0.4M
2022-10-11 34.90 35.75 33.45 35.75 1.4M
2022-10-10 36.15 36.55 33.80 34.60 3.3M
2022-10-07 38.00 38.00 36.15 36.65 1.1M
2022-10-06 38.00 38.45 37.15 38.00 47.2M