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
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 22.10 22.85 21.90 22.75 1.5M
2022-12-29 22.25 22.60 21.85 22.30 0.9M
2022-12-28 23.50 23.50 22.50 22.60 1.0M
2022-12-23 21.65 23.35 21.65 22.95 2.4M
2022-12-22 22.30 22.30 21.35 22.20 2.3M
2022-12-21 21.45 22.00 21.15 21.35 0.8M
2022-12-20 22.00 22.00 20.95 21.45 2.1M
2022-12-19 21.35 22.00 20.95 22.00 2.4M
2022-12-16 21.00 21.55 20.30 21.35 3.0M
2022-12-15 20.40 20.75 19.60 20.65 2.8M
2022-12-14 20.35 20.85 20.05 20.50 3.6M
2022-12-13 20.40 21.20 20.00 20.35 4.2M
2022-12-12 19.64 20.65 19.62 20.40 2.3M
2022-12-09 20.20 21.30 20.20 20.80 8.7M
2022-12-08 19.20 20.25 19.20 20.20 4.0M
2022-12-07 19.28 20.00 19.00 19.34 7.0M
2022-12-06 18.56 19.20 18.00 19.10 3.3M
2022-12-05 19.00 19.00 18.10 18.50 4.7M
2022-12-02 19.20 19.26 17.82 18.50 8.0M
2022-12-01 18.24 19.22 18.16 19.00 18.0M
2022-11-30 18.00 18.46 17.50 18.32 110.9M
2022-11-29 20.20 20.90 19.46 19.86 7.2M
2022-11-28 19.74 19.96 18.98 19.68 2.7M
2022-11-25 19.36 20.00 18.96 19.92 7.9M
2022-11-24 19.20 19.70 18.80 18.90 1.8M
2022-11-23 19.36 19.72 18.60 19.04 1.3M
2022-11-22 18.64 19.54 18.60 18.64 3.1M
2022-11-21 19.40 19.40 18.30 18.50 1.5M
2022-11-18 19.48 19.68 18.90 19.04 1.8M
2022-11-17 19.24 19.50 18.88 19.12 1.8M
2022-11-16 19.08 19.60 18.52 19.24 3.1M
2022-11-15 18.08 19.50 17.72 19.06 4.9M
2022-11-14 19.00 20.70 17.30 18.08 11.4M
2022-11-11 17.30 18.30 17.00 18.12 4.9M
2022-11-10 17.96 17.96 16.10 16.38 1.9M
2022-11-09 16.36 17.70 16.36 16.76 3.7M
2022-11-08 16.62 16.96 16.02 16.36 1.9M
2022-11-07 17.20 17.30 16.12 16.44 2.5M
2022-11-04 14.48 16.26 14.32 16.10 5.5M
2022-11-03 13.66 14.70 13.66 14.48 9.0M
2022-11-02 13.24 14.00 12.58 13.72 8.6M
2022-11-01 11.98 13.32 11.64 13.30 13.3M
2022-10-31 13.30 13.30 11.82 12.20 18.2M
2022-10-28 14.66 14.86 13.22 13.54 12.9M
2022-10-27 16.48 16.48 14.72 14.76 10.0M
2022-10-26 17.16 17.48 16.00 16.24 4.0M
2022-10-25 17.44 17.44 16.18 17.00 3.9M
2022-10-24 18.88 19.04 16.64 16.88 6.0M
2022-10-21 18.96 19.68 18.78 19.20 1.5M
2022-10-20 19.08 19.32 18.08 19.02 9.6M
2022-10-19 19.70 20.35 19.38 19.40 1.7M
2022-10-18 19.56 19.86 19.22 19.58 1.6M
2022-10-17 19.74 19.98 17.42 19.58 1.1M
2022-10-14 19.86 20.05 19.60 20.00 1.7M
2022-10-13 20.10 20.20 19.24 19.70 3.6M
2022-10-12 20.45 20.90 19.40 20.05 3.9M
2022-10-11 21.15 21.15 20.05 20.45 2.8M
2022-10-10 20.80 21.40 20.60 20.75 2.4M
2022-10-07 21.40 21.40 20.80 21.25 0.8M
2022-10-06 21.75 21.80 21.30 21.45 0.7M
2022-10-05 21.50 21.95 20.95 21.60 4.7M
2022-10-03 20.35 21.55 20.30 20.95 2.3M
2022-09-30 20.00 20.40 19.70 20.25 1.8M
2022-09-29 19.92 20.10 19.62 20.00 1.9M
2022-09-28 20.00 20.00 19.34 19.54 2.3M
2022-09-27 19.88 20.05 19.56 19.98 2.5M
2022-09-26 20.40 21.00 19.46 19.90 4.4M
2022-09-23 20.10 20.60 19.46 20.15 3.0M
2022-09-22 19.52 20.45 19.26 20.25 2.8M
2022-09-21 19.24 20.90 19.24 20.25 5.7M
2022-09-20 19.70 20.25 19.62 20.00 5.7M
2022-09-19 19.82 20.45 19.52 19.64 3.9M
2022-09-16 20.10 20.65 19.90 20.05 8.7M
2022-09-15 19.32 20.70 19.32 20.05 7.6M
2022-09-14 17.86 19.62 17.86 19.32 2.4M
2022-09-13 18.70 19.32 18.02 19.18 4.0M
2022-09-09 16.92 18.90 16.92 18.74 8.0M
2022-09-08 16.60 17.16 16.60 16.94 1.6M
2022-09-07 16.80 17.46 16.70 17.00 2.0M
2022-09-06 16.08 16.98 16.08 16.80 2.0M
2022-09-05 15.52 16.12 15.52 16.12 1.5M
2022-09-02 15.94 16.08 15.60 15.82 2.5M
2022-09-01 16.04 16.68 15.68 16.00 4.9M
2022-08-31 15.44 16.04 15.42 15.74 5.0M
2022-08-30 16.00 16.58 15.34 15.90 5.7M
2022-08-29 16.18 16.74 15.70 16.00 7.8M
2022-08-26 14.60 16.70 14.60 16.18 9.6M
2022-08-25 13.14 14.30 13.14 14.02 10.6M
2022-08-24 16.10 16.10 12.90 13.14 27.4M
2022-08-23 17.98 18.56 17.90 18.48 1.3M
2022-08-22 17.32 17.98 17.32 17.98 1.6M
2022-08-19 17.12 17.60 17.10 17.52 1.0M
2022-08-18 17.34 17.58 16.92 17.12 1.3M
2022-08-17 17.58 17.86 17.14 17.64 1.0M
2022-08-16 17.24 18.08 17.14 17.30 2.5M
2022-08-15 17.18 17.18 16.48 17.14 1.6M
2022-08-12 16.76 17.20 16.10 17.14 3.8M
2022-08-11 17.20 17.34 16.74 16.96 3.0M
2022-08-10 17.90 17.90 17.10 17.30 1.3M
2022-08-09 18.08 18.08 17.32 17.56 0.6M
2022-08-08 17.64 17.90 17.34 17.70 1.1M
2022-08-05 17.56 18.00 17.36 17.84 0.9M
2022-08-04 17.64 17.66 17.12 17.48 1.2M
2022-08-03 19.42 19.42 17.00 17.46 2.3M
2022-08-02 18.58 18.58 17.58 17.74 2.4M
2022-08-01 19.02 19.02 17.58 18.40 3.3M
2022-07-29 19.30 19.34 18.64 19.08 1.5M
2022-07-28 19.62 19.84 19.10 19.40 0.9M
2022-07-27 19.42 19.70 18.96 19.46 0.7M
2022-07-26 19.76 19.76 19.20 19.62 3.9M
2022-07-25 18.86 19.74 18.68 19.62 1.4M
2022-07-22 19.18 19.30 18.52 18.80 1.2M
2022-07-21 19.68 19.68 19.00 19.00 1.4M
2022-07-20 19.54 19.78 19.16 19.16 0.8M
2022-07-19 18.74 19.46 18.26 19.40 1.5M
2022-07-18 17.72 19.04 17.62 18.96 2.1M
2022-07-15 17.90 18.32 17.62 17.82 2.4M
2022-07-14 18.08 18.08 17.10 17.90 3.7M
2022-07-13 17.52 18.00 16.80 17.70 48.6M
2022-07-12 19.28 19.34 18.44 18.46 0.7M
2022-07-11 19.74 19.76 18.92 19.04 0.9M
2022-07-08 20.60 20.60 19.62 19.78 1.5M
2022-07-07 20.10 20.10 19.40 19.62 1.8M
2022-07-06 21.00 21.00 20.05 20.35 1.6M
2022-07-05 21.25 21.85 20.90 21.15 2.2M
2022-07-04 21.40 22.80 20.75 21.25 4.0M
2022-06-30 20.85 21.25 20.35 21.20 1.6M
2022-06-29 20.35 20.95 20.15 20.80 1.4M
2022-06-28 20.70 21.40 20.00 20.25 1.3M
2022-06-27 20.80 21.40 20.45 20.60 1.8M
2022-06-24 20.80 20.90 20.20 20.50 2.2M
2022-06-23 19.94 20.60 19.78 20.50 4.6M
2022-06-22 19.22 19.80 19.12 19.66 4.4M
2022-06-21 18.50 19.26 18.34 19.14 3.9M
2022-06-20 17.14 18.42 16.90 18.22 1.7M
2022-06-17 17.50 17.82 16.94 17.12 1.4M
2022-06-16 17.64 17.72 17.00 17.22 1.7M
2022-06-15 17.14 17.64 17.14 17.64 1.4M
2022-06-14 17.36 17.36 16.84 17.14 1.0M
2022-06-13 17.24 17.26 16.86 17.22 0.9M
2022-06-10 17.62 17.92 17.38 17.56 0.8M
2022-06-09 17.66 18.32 17.54 17.86 0.9M
2022-06-08 17.56 17.80 17.42 17.66 0.6M
2022-06-07 17.32 17.60 17.04 17.54 5.4M
2022-06-06 17.48 17.72 16.84 17.48 0.4M
2022-06-02 17.10 17.30 16.94 17.26 0.3M
2022-06-01 17.14 17.32 16.86 17.16 0.6M
2022-05-31 16.42 17.02 16.36 16.90 1.9M
2022-05-30 16.82 17.00 16.30 16.52 0.8M
2022-05-27 16.78 17.02 16.60 16.72 0.2M
2022-05-26 16.90 16.96 16.44 16.74 0.5M
2022-05-25 17.02 17.02 16.52 16.80 0.4M
2022-05-24 17.26 17.26 16.36 16.66 1.1M
2022-05-23 18.06 18.20 17.52 18.20 0.6M
2022-05-20 18.06 18.20 17.62 18.16 0.9M
2022-05-19 17.50 18.00 17.50 18.00 1.0M
2022-05-18 18.92 18.92 17.58 18.18 1.0M
2022-05-17 18.30 18.64 18.12 18.34 0.5M
2022-05-16 18.50 19.28 18.14 18.66 0.7M
2022-05-13 18.00 18.26 17.70 18.10 1.1M
2022-05-12 18.14 18.18 17.12 17.42 0.9M
2022-05-11 18.38 18.56 17.92 18.10 0.4M
2022-05-10 18.00 18.58 17.80 18.24 1.6M
2022-05-06 19.18 19.36 18.44 18.66 1.1M
2022-05-05 19.60 20.25 19.60 19.82 1.4M
2022-05-04 19.26 19.72 19.26 19.46 0.3M
2022-05-03 19.32 19.70 19.18 19.18 0.2M
2022-04-29 18.56 19.92 18.42 19.32 0.8M
2022-04-28 18.62 18.78 18.22 18.56 0.6M
2022-04-27 18.70 19.00 18.36 18.60 0.8M
2022-04-26 18.64 19.24 18.60 18.70 0.6M
2022-04-25 19.00 19.02 18.32 18.54 1.1M
2022-04-22 18.80 19.54 18.58 19.36 1.3M
2022-04-21 19.62 19.62 18.70 18.98 1.3M
2022-04-20 20.25 20.25 18.90 18.96 1.7M
2022-04-19 19.10 20.40 19.00 20.40 3.6M
2022-04-14 19.24 19.36 18.74 19.20 0.7M
2022-04-13 18.56 19.28 17.98 18.98 1.6M
2022-04-12 18.02 18.70 17.66 18.44 2.5M
2022-04-11 19.40 19.40 18.20 18.20 1.2M
2022-04-08 19.08 19.28 18.62 19.26 17.0M
2022-04-07 19.40 19.40 18.68 19.08 1.8M
2022-04-06 18.88 19.62 18.30 19.40 3.3M
2022-04-04 17.58 18.88 17.34 18.88 1.9M
2022-04-01 16.78 17.50 16.74 17.50 0.4M
2022-03-31 17.40 17.58 17.08 17.10 2.1M
2022-03-30 16.62 17.38 16.62 17.28 1.1M
2022-03-29 17.10 17.10 16.56 16.98 0.9M
2022-03-28 16.50 16.86 16.16 16.62 1.3M
2022-03-25 16.88 17.00 16.42 16.66 1.1M
2022-03-24 16.64 16.92 16.44 16.76 1.5M
2022-03-23 16.32 16.72 15.68 16.56 1.4M
2022-03-22 15.58 15.98 15.48 15.90 1.3M
2022-03-21 15.82 15.82 15.10 15.42 0.9M
2022-03-18 15.10 15.56 14.68 15.48 2.6M
2022-03-17 15.16 15.20 14.24 15.00 4.3M
2022-03-16 12.18 13.70 11.50 13.66 3.2M
2022-03-15 12.86 12.86 11.64 11.76 3.7M
2022-03-14 14.00 14.10 12.76 12.86 2.3M
2022-03-11 14.46 14.46 13.40 13.90 2.5M
2022-03-10 14.50 14.66 14.26 14.46 0.8M
2022-03-09 14.88 14.88 13.92 14.40 0.7M
2022-03-08 15.20 15.20 14.56 14.66 0.7M
2022-03-07 14.60 15.24 14.54 15.22 1.0M
2022-03-04 14.80 14.90 14.64 14.86 0.6M
2022-03-03 14.22 14.84 14.06 14.78 0.6M
2022-03-02 14.92 14.92 14.00 14.02 2.5M
2022-03-01 14.72 14.76 14.18 14.30 0.8M
2022-02-28 14.54 14.80 14.38 14.50 2.2M
2022-02-25 14.64 14.74 14.36 14.48 1.1M
2022-02-24 14.72 14.80 14.14 14.42 2.2M
2022-02-23 14.98 15.10 14.68 14.72 0.4M
2022-02-22 14.98 15.08 14.70 14.94 0.4M
2022-02-21 14.96 15.00 14.54 14.98 0.6M
2022-02-18 14.36 14.98 14.36 14.96 0.8M
2022-02-17 14.34 14.64 14.18 14.34 0.6M
2022-02-16 14.36 14.36 13.60 14.14 3.3M
2022-02-15 14.62 14.62 14.16 14.20 0.7M
2022-02-14 15.20 15.30 14.44 14.54 0.8M
2022-02-11 15.34 15.54 14.96 15.06 2.6M
2022-02-10 15.32 15.80 15.26 15.54 0.3M
2022-02-09 15.20 15.22 14.78 15.22 0.8M
2022-02-08 15.20 15.26 14.72 15.02 0.7M
2022-02-07 15.30 15.30 14.50 15.10 1.1M
2022-02-04 15.40 15.40 14.82 15.12 0.8M
2022-01-31 14.40 14.86 14.40 14.82 0.2M
2022-01-28 15.46 15.46 14.60 14.78 0.2M
2022-01-27 15.74 15.74 14.94 15.10 0.4M
2022-01-26 16.00 16.00 15.42 15.52 0.6M
2022-01-25 15.66 15.66 15.40 15.58 0.4M
2022-01-24 15.80 15.94 15.50 15.68 0.4M
2022-01-21 15.80 15.96 15.58 15.78 0.8M
2022-01-20 15.20 15.58 14.96 15.54 2.8M
2022-01-19 14.54 14.90 14.40 14.88 2.2M
2022-01-18 15.00 15.00 14.66 14.70 0.8M
2022-01-17 15.08 15.08 14.70 14.78 0.7M
2022-01-14 15.28 15.46 14.80 15.08 0.9M
2022-01-13 15.94 15.94 15.18 15.26 1.0M
2022-01-12 16.20 16.20 15.60 15.70 0.9M
2022-01-11 15.78 16.00 15.52 15.90 3.7M
2022-01-10 15.86 16.18 15.68 15.78 0.8M
2022-01-07 15.80 15.94 15.60 15.92 0.4M
2022-01-06 16.00 16.00 15.26 15.50 0.7M
2022-01-05 16.00 16.06 15.56 15.82 0.7M
2022-01-04 15.94 16.08 15.82 16.00 0.5M
2022-01-03 16.44 16.44 15.92 15.94 0.3M