建发国际集团

1908
🏛️ 香港 →
17.46
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 17.65 17.65 17.26 17.39 94.0K
09:35 17.31 17.36 17.24 17.32 234.0K
09:40 17.36 17.47 17.34 17.37 57.0K
09:45 17.40 17.45 17.35 17.35 74.0K
09:50 17.34 17.38 17.34 17.37 67.0K
09:55 17.35 17.41 17.31 17.36 166.0K
10:00 17.35 17.40 17.25 17.25 165.0K
10:05 17.26 17.40 17.26 17.39 231.0K
10:10 17.45 17.50 17.45 17.48 85.0K
10:15 17.47 17.48 17.43 17.47 115.0K
10:20 17.48 17.48 17.44 17.45 33.0K
10:25 17.44 17.69 17.37 17.69 346.0K
10:30 17.70 17.74 17.63 17.74 90.0K
10:35 17.75 17.94 17.75 17.83 292.0K
10:40 17.82 17.95 17.76 17.87 117.0K
10:45 17.86 17.86 17.82 17.82 45.0K
10:50 17.81 17.81 17.67 17.72 238.0K
10:55 17.73 17.73 17.71 17.73 69.0K
11:00 17.74 17.74 17.74 17.74 7.0K
11:05 17.69 17.72 17.65 17.65 34.0K
11:10 17.64 17.64 17.52 17.52 21.0K
11:15 17.53 17.58 17.53 17.58 240.0K
11:20 17.59 17.61 17.59 17.61 70.0K
11:25 17.62 17.77 17.62 17.77 211.0K
11:30 17.69 17.69 17.69 17.69 12.0K
11:35 17.75 17.75 17.75 17.75 45.0K
11:45 17.67 17.85 17.67 17.73 96.0K
11:50 17.72 17.72 17.60 17.60 9.0K
11:55 17.61 17.61 17.59 17.59 21.0K
13:00 17.61 17.79 17.61 17.66 463.0K
13:05 17.68 17.72 17.65 17.70 22.0K
13:10 17.65 17.65 17.59 17.59 41.0K
13:15 17.60 17.61 17.57 17.57 29.0K
13:20 17.58 17.61 17.58 17.61 42.0K
13:25 17.60 17.60 17.58 17.59 28.0K
13:30 17.56 17.56 17.53 17.53 31.0K
13:35 17.54 17.56 17.53 17.56 151.0K
13:40 17.59 17.65 17.59 17.65 70.0K
13:45 17.67 17.69 17.54 17.54 56.0K
13:50 17.53 17.53 17.51 17.51 19.0K
13:55 17.50 17.51 17.50 17.51 8.0K
14:00 17.50 17.50 17.45 17.45 39.0K
14:05 17.46 17.62 17.45 17.61 668.0K
14:10 17.62 17.65 17.62 17.65 11.0K
14:15 17.67 17.72 17.65 17.72 21.0K
14:20 17.71 17.71 17.69 17.69 7.0K
14:25 17.65 17.73 17.65 17.72 31.0K
14:30 17.73 17.74 17.65 17.65 15.0K
14:35 17.73 17.73 17.67 17.72 40.0K
14:40 17.71 17.71 17.58 17.59 29.0K
14:45 17.58 17.58 17.52 17.55 152.0K
14:50 17.56 17.59 17.56 17.59 111.0K
14:55 17.60 17.61 17.60 17.61 17.0K
15:00 17.56 17.61 17.56 17.61 32.0K
15:05 17.60 17.60 17.50 17.51 61.0K
15:10 17.50 17.50 17.48 17.48 13.0K
15:15 17.47 17.47 17.44 17.45 64.0K
15:20 17.44 17.44 17.43 17.43 26.0K
15:25 17.47 17.60 17.47 17.60 372.0K
15:30 17.59 17.59 17.55 17.55 31.0K
15:35 17.57 17.57 17.50 17.54 62.1K
15:40 17.53 17.53 17.47 17.47 15.0K
15:45 17.46 17.46 17.40 17.44 123.0K
15:50 17.43 17.45 17.41 17.45 100.0K
15:55 17.41 17.46 17.41 17.46 245.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 17.66 17.95 17.22 17.46 6.5M
2025-09-25 17.96 18.31 17.65 17.76 3.0M
2025-09-24 17.68 18.37 17.50 17.88 3.6M
2025-09-23 18.06 18.14 17.54 17.54 2.2M
2025-09-22 17.53 18.89 17.53 18.06 8.5M
2025-09-19 17.76 18.04 17.67 17.97 10.1M
2025-09-18 18.05 18.05 17.40 17.76 3.3M
2025-09-17 17.92 18.10 17.58 18.10 3.9M
2025-09-16 17.98 18.00 17.53 17.93 2.9M
2025-09-15 18.00 18.04 17.51 18.00 2.3M
2025-09-12 17.99 18.32 17.70 18.00 4.7M
2025-09-11 17.99 18.06 17.79 17.99 2.2M
2025-09-10 18.13 18.48 17.83 18.34 3.0M
2025-09-09 18.00 18.87 17.85 18.58 5.3M
2025-09-08 17.33 18.03 17.31 18.00 4.1M
2025-09-05 17.24 17.41 17.02 17.33 6.8M
2025-09-04 17.52 17.52 17.02 17.13 3.4M
2025-09-03 17.46 17.55 17.04 17.13 6.5M
2025-09-02 17.84 18.07 17.42 17.46 5.0M
2025-09-01 18.00 18.57 17.72 18.03 6.3M
2025-08-29 18.07 18.69 17.60 18.52 3.4M
2025-08-28 17.70 18.22 17.64 18.04 3.0M
2025-08-27 18.59 18.80 17.61 17.70 8.0M
2025-08-26 18.80 18.80 18.46 18.59 11.7M
2025-08-25 18.58 19.19 18.23 18.90 14.4M
2025-08-22 18.53 18.76 18.38 18.50 3.6M
2025-08-21 17.99 18.53 17.95 18.53 4.7M
2025-08-20 18.15 18.23 17.57 17.70 4.1M
2025-08-19 18.08 18.51 18.04 18.15 3.8M
2025-08-18 18.50 18.59 17.94 18.13 4.8M
2025-08-15 17.78 18.70 17.57 18.60 7.9M
2025-08-14 17.60 17.95 17.56 17.78 5.1M
2025-08-13 17.86 17.86 17.32 17.59 2.9M
2025-08-12 17.36 17.80 17.01 17.75 4.2M
2025-08-11 17.16 17.56 17.15 17.30 4.0M
2025-08-08 17.20 17.48 17.09 17.17 4.0M
2025-08-07 16.40 17.40 16.40 17.27 7.5M
2025-08-06 16.38 16.47 16.15 16.40 2.7M
2025-08-05 16.03 16.30 16.03 16.24 3.9M
2025-08-04 15.92 16.27 15.80 15.90 2.4M
2025-08-01 15.70 16.32 15.66 15.80 5.2M
2025-07-31 16.70 16.74 15.62 15.82 8.0M
2025-07-30 16.98 17.40 16.78 16.80 2.7M
2025-07-29 16.66 17.14 16.64 17.04 3.4M
2025-07-28 16.82 17.20 16.60 16.66 4.3M
2025-07-25 17.34 17.54 16.70 16.82 6.3M
2025-07-24 16.54 17.34 16.54 17.28 7.5M
2025-07-23 16.10 16.78 15.62 16.68 97.8M
2025-07-22 17.08 17.38 16.88 17.34 3.9M
2025-07-21 16.40 17.10 16.26 17.08 1.8M
2025-07-18 16.24 16.50 16.24 16.42 0.6M
2025-07-17 16.22 16.50 16.14 16.38 1.8M
2025-07-16 16.76 16.76 16.22 16.32 2.5M
2025-07-15 17.20 17.20 16.66 16.80 2.8M
2025-07-14 17.00 17.40 16.98 17.30 2.4M
2025-07-11 17.22 17.48 16.80 17.00 6.4M
2025-07-10 16.58 17.64 16.54 17.06 11.1M
2025-07-09 16.66 16.66 16.22 16.64 1.4M
2025-07-08 16.48 16.66 16.20 16.52 1.3M
2025-07-07 16.68 17.10 16.34 16.52 5.3M
2025-07-04 16.46 16.98 16.20 16.80 4.9M
2025-07-03 16.16 16.60 16.16 16.48 2.9M
2025-07-02 15.88 16.20 15.78 16.18 3.4M
2025-06-30 16.20 16.20 15.76 15.88 3.5M
2025-06-27 16.30 16.56 16.06 16.16 3.8M
2025-06-26 16.30 16.80 16.10 16.28 5.3M
2025-06-25 16.28 16.44 15.92 16.22 4.6M
2025-06-24 16.32 16.34 15.90 16.10 2.3M
2025-06-23 16.58 16.58 15.70 16.14 2.5M
2025-06-20 16.26 16.46 16.00 16.16 2.1M
2025-06-19 16.22 16.38 16.00 16.26 1.4M
2025-06-18 16.86 16.88 16.28 16.40 1.6M
2025-06-17 16.72 16.94 16.44 16.82 2.9M
2025-06-16 16.72 17.14 16.62 16.88 4.9M
2025-06-13 16.14 16.80 16.14 16.72 4.1M
2025-06-12 16.44 16.58 16.10 16.54 5.4M
2025-06-11 15.66 16.30 15.46 16.22 6.1M
2025-06-10 14.88 15.56 14.88 15.50 8.2M
2025-06-09 15.14 15.14 14.66 14.92 1.4M
2025-06-06 15.18 15.18 14.54 15.04 6.6M
2025-06-05 14.66 15.32 14.66 14.74 3.5M
2025-06-04 14.26 14.60 14.16 14.50 3.0M
2025-06-03 13.78 14.20 13.78 14.08 2.6M
2025-06-02 14.00 14.00 13.40 13.68 2.7M
2025-05-30 13.86 14.14 13.84 14.08 5.6M
2025-05-29 13.60 14.14 13.54 13.86 8.0M
2025-05-28 13.60 13.78 13.50 13.64 2.3M
2025-05-27 14.00 14.00 13.30 13.54 6.2M
2025-05-26 14.98 15.18 14.78 14.86 5.3M
2025-05-23 14.90 15.34 14.72 14.84 5.1M
2025-05-22 15.20 15.20 14.86 15.10 1.5M
2025-05-21 15.10 15.42 14.98 15.22 1.8M
2025-05-20 15.12 15.12 14.82 15.06 2.4M
2025-05-19 15.00 15.08 14.78 15.08 3.5M
2025-05-16 15.16 15.22 14.88 14.94 1.0M
2025-05-15 15.20 15.58 15.20 15.32 1.7M
2025-05-14 15.30 15.48 15.02 15.44 1.2M
2025-05-13 15.68 15.86 15.30 15.42 2.2M
2025-05-12 15.20 15.74 14.80 15.68 9.1M
2025-05-09 16.46 16.46 15.14 15.38 5.8M
2025-05-08 16.60 16.72 16.38 16.46 1.9M
2025-05-07 16.78 17.14 16.46 16.50 3.3M
2025-05-06 16.34 16.68 16.26 16.42 2.8M
2025-05-02 16.28 16.52 16.06 16.34 1.8M
2025-04-30 16.14 16.32 15.84 16.22 5.4M
2025-04-29 16.30 16.46 16.06 16.14 1.6M
2025-04-28 16.36 16.36 15.86 16.22 3.7M
2025-04-25 16.52 16.96 15.96 16.40 7.0M
2025-04-24 16.44 16.60 16.16 16.52 2.2M
2025-04-23 16.98 17.00 16.20 16.34 2.8M
2025-04-22 16.66 17.20 16.60 17.06 9.0M
2025-04-17 16.76 17.36 16.58 16.84 6.4M
2025-04-16 16.64 16.96 16.42 16.76 1.4M
2025-04-15 16.90 17.10 16.70 16.76 2.3M
2025-04-14 16.84 17.18 16.84 17.08 2.6M
2025-04-11 16.34 17.08 16.26 16.92 6.8M
2025-04-10 16.90 17.16 16.08 16.72 10.7M
2025-04-09 15.38 16.76 15.26 16.64 9.8M
2025-04-08 14.80 15.98 14.62 15.90 7.0M
2025-04-07 15.82 16.88 14.66 14.82 8.5M
2025-04-03 16.00 17.20 15.88 17.20 16.1M
2025-04-02 16.22 16.42 16.00 16.30 3.0M
2025-04-01 16.32 16.60 16.26 16.42 2.8M
2025-03-31 15.82 16.30 15.82 16.20 2.4M
2025-03-28 16.44 16.56 16.04 16.30 2.1M
2025-03-27 15.98 16.60 15.98 16.58 8.6M
2025-03-26 15.76 16.36 15.66 16.24 3.8M
2025-03-25 15.70 15.86 15.44 15.76 1.5M
2025-03-24 15.20 16.18 15.20 15.66 1.3M
2025-03-21 16.36 16.38 15.52 15.74 3.5M
2025-03-20 16.38 16.70 16.24 16.36 3.6M
2025-03-19 16.78 16.78 16.36 16.60 2.1M
2025-03-18 16.32 16.94 16.32 16.78 5.7M
2025-03-17 16.14 16.40 16.00 16.32 4.8M
2025-03-14 15.08 16.16 15.08 15.98 4.4M
2025-03-13 15.74 15.96 15.24 15.42 2.3M
2025-03-12 15.40 16.04 15.40 15.84 2.5M
2025-03-11 15.30 15.52 15.14 15.38 2.6M
2025-03-10 15.78 16.24 15.52 15.84 4.3M
2025-03-07 15.66 16.10 15.46 15.60 5.3M
2025-03-06 15.70 15.94 15.36 15.92 4.3M
2025-03-05 15.22 15.80 15.20 15.60 3.5M
2025-03-04 15.26 15.52 15.00 15.34 1.7M
2025-03-03 15.24 16.02 15.24 15.52 3.2M
2025-02-28 15.96 16.24 15.18 15.44 6.3M
2025-02-27 15.70 16.60 15.54 15.94 6.6M
2025-02-26 14.58 15.74 14.58 15.74 6.5M
2025-02-25 14.54 15.10 14.54 14.84 3.2M
2025-02-24 14.42 15.02 14.40 14.90 3.2M
2025-02-21 13.62 14.76 13.62 14.66 2.4M
2025-02-20 14.06 14.42 14.00 14.06 1.4M
2025-02-19 13.58 14.36 13.58 14.32 1.7M
2025-02-18 14.32 14.32 13.76 13.94 1.4M
2025-02-17 14.40 15.00 14.30 14.32 3.8M
2025-02-14 14.44 14.44 13.90 14.40 2.7M
2025-02-13 13.50 14.50 13.36 13.96 5.8M
2025-02-12 13.06 13.86 12.94 13.72 5.6M
2025-02-11 13.20 13.74 13.14 13.32 1.7M
2025-02-10 12.78 13.38 12.70 13.34 2.4M
2025-02-07 12.30 12.86 12.30 12.66 1.1M
2025-02-06 12.64 12.68 12.36 12.60 1.0M
2025-02-05 12.60 12.60 12.28 12.58 1.6M
2025-02-04 12.26 12.56 12.20 12.44 1.2M
2025-02-03 12.78 12.92 12.34 12.48 2.7M
2025-01-28 12.58 12.90 12.58 12.78 0.6M
2025-01-27 12.42 12.90 12.42 12.82 2.7M
2025-01-24 12.40 12.60 12.32 12.48 0.7M
2025-01-23 12.40 12.82 12.26 12.28 2.1M
2025-01-22 12.50 12.74 12.18 12.24 1.7M
2025-01-21 12.44 12.90 12.30 12.52 1.9M
2025-01-20 12.60 12.60 12.34 12.38 1.1M
2025-01-17 12.06 12.46 11.98 12.36 2.0M
2025-01-16 11.82 12.48 11.82 12.14 0.6M
2025-01-15 11.72 12.22 11.72 12.14 0.9M
2025-01-14 11.78 12.16 11.72 12.04 1.0M
2025-01-13 11.52 11.84 11.52 11.78 1.0M
2025-01-10 12.46 12.46 11.52 11.82 2.1M
2025-01-09 12.06 12.16 11.50 11.90 0.8M
2025-01-08 11.84 12.22 11.74 12.06 2.1M
2025-01-07 11.82 12.36 11.82 12.08 1.5M
2025-01-06 12.02 12.36 12.02 12.14 1.8M
2025-01-03 12.00 12.30 12.00 12.22 2.2M
2025-01-02 12.38 12.86 12.00 12.00 2.3M