建发国际集团

1908
🏛️ 香港 →
17.55
最后更新: 2025-09-29
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 16.96 16.96 16.20 16.64 1.7M
2023-12-28 15.30 16.36 15.24 16.36 2.0M
2023-12-27 15.18 15.48 14.78 15.42 2.1M
2023-12-22 15.30 15.86 15.16 15.52 0.8M
2023-12-21 15.54 15.58 15.18 15.54 0.9M
2023-12-20 15.00 15.62 15.00 15.58 0.6M
2023-12-19 15.60 15.74 15.24 15.38 0.5M
2023-12-18 15.96 16.10 15.60 15.92 0.4M
2023-12-15 15.90 16.54 15.90 15.98 2.4M
2023-12-14 16.28 16.28 15.54 15.78 0.9M
2023-12-13 15.74 16.16 15.54 15.60 1.1M
2023-12-12 15.40 16.32 15.30 16.22 1.0M
2023-12-11 15.06 15.38 14.70 15.32 3.4M
2023-12-08 15.44 15.44 14.98 15.12 2.1M
2023-12-07 15.54 15.54 15.10 15.34 1.2M
2023-12-06 15.24 15.56 15.00 15.48 1.6M
2023-12-05 15.80 15.80 15.00 15.04 1.5M
2023-12-04 15.74 15.84 15.34 15.52 1.7M
2023-12-01 16.04 16.38 15.76 16.02 0.9M
2023-11-30 15.92 16.10 15.62 15.96 3.3M
2023-11-29 16.80 16.80 15.52 15.92 3.7M
2023-11-28 17.14 17.14 16.56 16.66 1.8M
2023-11-27 17.10 17.64 17.10 17.16 1.0M
2023-11-24 18.48 18.48 17.62 17.96 0.5M
2023-11-23 17.40 18.10 17.30 18.10 1.8M
2023-11-22 17.94 18.30 17.52 17.82 0.9M
2023-11-21 17.70 18.14 17.50 17.94 3.2M
2023-11-20 17.52 17.78 17.12 17.60 2.0M
2023-11-17 17.18 17.90 16.38 17.52 2.8M
2023-11-16 17.92 17.92 16.84 17.18 2.1M
2023-11-15 17.36 17.92 17.36 17.80 1.4M
2023-11-14 16.32 16.90 15.96 16.90 3.8M
2023-11-13 16.52 16.68 15.94 16.22 1.9M
2023-11-10 17.20 17.26 16.14 16.50 2.7M
2023-11-09 17.68 17.68 16.86 16.92 2.0M
2023-11-08 17.60 17.74 17.26 17.70 1.3M
2023-11-07 18.02 18.02 17.36 17.50 1.8M
2023-11-06 17.02 18.02 17.02 18.02 1.5M
2023-11-03 17.52 17.66 17.18 17.40 1.7M
2023-11-02 17.78 17.80 17.20 17.48 1.1M
2023-11-01 17.58 17.60 17.42 17.46 0.6M
2023-10-31 17.98 17.98 17.26 17.56 0.8M
2023-10-30 17.92 18.04 17.36 17.94 1.2M
2023-10-27 18.30 18.30 17.50 17.92 1.8M
2023-10-26 18.18 18.18 17.36 17.86 1.2M
2023-10-25 17.68 18.50 17.68 18.16 1.4M
2023-10-24 18.00 18.62 17.56 17.56 1.4M
2023-10-20 17.98 18.54 17.92 18.36 0.6M
2023-10-19 18.26 18.54 18.10 18.20 1.2M
2023-10-18 18.80 18.80 18.34 18.50 1.4M
2023-10-17 18.62 19.44 18.42 18.82 1.3M
2023-10-16 19.40 19.40 18.80 18.80 0.9M
2023-10-13 19.42 19.72 19.16 19.22 0.5M
2023-10-12 18.98 19.96 18.98 19.68 1.7M
2023-10-11 19.30 19.54 18.52 19.12 3.8M
2023-10-10 18.90 19.30 18.80 19.00 1.4M
2023-10-09 18.90 18.90 18.40 18.62 0.6M
2023-10-06 18.44 18.98 18.44 18.86 0.5M
2023-10-05 18.24 18.50 18.22 18.30 0.4M
2023-10-04 18.82 19.04 18.50 18.64 0.5M
2023-10-03 18.22 19.00 18.22 18.94 0.7M
2023-09-29 18.66 20.25 18.66 19.06 0.6M
2023-09-28 18.74 19.04 18.62 18.82 0.7M
2023-09-27 18.80 19.20 18.60 18.74 2.1M
2023-09-26 18.88 19.10 18.70 18.86 0.9M
2023-09-25 20.50 20.50 17.68 18.90 0.9M
2023-09-22 19.14 20.25 19.12 20.10 2.0M
2023-09-21 19.58 19.70 19.34 19.34 1.0M
2023-09-20 19.38 19.78 19.20 19.58 0.7M
2023-09-19 19.24 19.56 19.10 19.44 0.7M
2023-09-18 19.38 19.82 18.74 19.26 1.1M
2023-09-15 19.86 19.86 19.38 19.38 1.6M
2023-09-14 19.98 19.98 19.38 19.50 1.0M
2023-09-13 20.95 20.95 19.96 20.00 0.7M
2023-09-12 20.45 20.45 19.92 20.25 1.0M
2023-09-11 21.00 21.00 20.05 20.45 1.4M
2023-09-07 20.55 21.00 20.35 20.45 0.7M
2023-09-06 20.95 21.40 20.40 20.75 1.9M
2023-09-05 21.15 21.15 20.55 20.95 1.5M
2023-09-04 20.45 22.10 20.45 21.15 5.6M
2023-08-31 21.60 21.65 19.96 19.96 8.6M
2023-08-30 21.85 21.85 20.85 21.35 2.9M
2023-08-29 20.85 21.70 20.10 21.45 2.8M
2023-08-28 20.10 22.50 20.05 20.25 1.4M
2023-08-25 20.10 20.50 19.64 19.80 1.4M
2023-08-24 19.56 20.00 19.40 19.84 0.9M
2023-08-23 19.76 19.94 19.16 19.36 1.1M
2023-08-22 19.72 19.94 19.50 19.68 1.0M
2023-08-21 19.82 19.88 19.50 19.72 0.9M
2023-08-18 20.30 20.50 19.84 19.86 1.3M
2023-08-17 20.35 20.55 19.88 20.25 0.8M
2023-08-16 20.25 20.70 20.00 20.40 1.6M
2023-08-15 20.95 21.35 20.25 20.35 0.9M
2023-08-14 21.05 21.05 20.05 20.50 1.8M
2023-08-11 21.50 21.50 20.30 21.05 1.9M
2023-08-10 20.85 21.30 20.45 20.95 1.2M
2023-08-09 21.65 21.70 21.05 21.55 1.1M
2023-08-08 21.15 21.70 20.85 21.10 2.7M
2023-08-07 21.90 22.30 21.25 21.85 1.6M
2023-08-04 22.35 22.75 22.00 22.30 2.3M
2023-08-03 21.75 22.30 21.30 22.10 2.9M
2023-08-02 21.30 22.00 21.10 21.50 2.3M
2023-08-01 20.80 21.85 20.80 21.45 2.6M
2023-07-31 21.75 22.30 21.10 21.20 3.6M
2023-07-28 20.45 21.50 20.05 21.30 2.3M
2023-07-27 20.35 20.80 20.00 20.50 1.4M
2023-07-26 20.40 20.45 20.10 20.35 1.0M
2023-07-25 19.20 20.50 19.20 20.30 7.9M
2023-07-24 19.02 19.06 18.60 18.64 1.3M
2023-07-21 19.36 19.48 19.00 19.14 1.0M
2023-07-20 18.92 19.44 18.88 19.26 2.4M
2023-07-19 18.72 18.84 18.42 18.76 1.3M
2023-07-18 19.06 19.06 18.52 18.74 1.9M
2023-07-14 19.18 19.18 18.72 19.06 1.2M
2023-07-13 18.90 19.22 18.66 19.04 1.5M
2023-07-12 19.00 19.00 18.22 18.66 1.8M
2023-07-11 18.98 19.08 18.64 18.82 1.6M
2023-07-10 19.14 19.14 18.24 18.64 1.9M
2023-07-07 18.40 18.40 17.98 18.24 1.1M
2023-07-06 18.50 18.54 18.20 18.40 1.0M
2023-07-05 18.52 18.66 18.08 18.58 0.9M
2023-07-04 18.18 18.40 18.16 18.32 1.1M
2023-07-03 18.20 18.38 17.62 18.18 1.9M
2023-06-30 17.50 18.08 17.50 17.76 1.9M
2023-06-29 17.80 17.80 17.24 17.44 1.9M
2023-06-28 19.34 19.34 17.80 17.90 1.8M
2023-06-27 17.34 18.46 17.34 18.42 1.9M
2023-06-26 17.70 18.64 17.02 17.32 4.5M
2023-06-23 18.30 18.60 17.42 17.70 1.6M
2023-06-21 18.74 18.88 18.12 18.30 2.4M
2023-06-20 19.70 19.72 18.74 18.88 2.4M
2023-06-19 19.96 19.98 19.30 19.68 2.3M
2023-06-16 19.12 19.90 19.12 19.90 8.6M
2023-06-15 19.28 19.72 19.10 19.40 1.4M
2023-06-14 19.38 19.98 19.14 19.44 1.9M
2023-06-13 18.60 19.16 18.58 19.16 3.1M
2023-06-12 18.74 18.86 18.04 18.60 4.8M
2023-06-09 19.24 19.40 18.78 18.86 1.4M
2023-06-08 19.18 19.30 18.64 19.12 1.9M
2023-06-07 19.10 19.24 18.86 19.12 3.2M
2023-06-06 18.74 19.80 18.68 19.02 3.9M
2023-06-05 18.88 19.02 18.16 18.86 2.1M
2023-06-02 18.16 19.04 18.04 18.96 5.3M
2023-06-01 18.40 19.20 17.80 18.00 3.3M
2023-05-31 20.00 20.00 19.32 19.68 4.7M
2023-05-30 20.25 20.25 19.64 20.00 2.9M
2023-05-29 21.70 21.70 20.00 20.10 1.4M
2023-05-25 20.40 21.25 20.00 20.40 1.6M
2023-05-24 21.75 21.75 20.40 20.50 1.6M
2023-05-23 20.90 21.30 20.75 20.95 1.0M
2023-05-22 21.50 21.50 20.60 20.90 1.9M
2023-05-19 20.60 21.80 20.30 21.55 2.4M
2023-05-18 22.15 22.15 20.65 20.90 2.2M
2023-05-17 21.40 21.75 21.00 21.20 1.3M
2023-05-16 21.70 21.95 21.45 21.65 1.2M
2023-05-15 21.95 22.45 21.55 21.85 1.9M
2023-05-12 22.90 22.90 21.65 22.30 4.8M
2023-05-11 23.40 23.45 22.55 22.90 2.6M
2023-05-10 23.40 23.40 22.90 23.30 1.1M
2023-05-09 23.50 24.00 23.20 23.40 3.0M
2023-05-08 24.00 24.40 23.45 23.55 2.1M
2023-05-05 23.40 23.95 23.15 23.65 1.4M
2023-05-04 23.00 23.60 22.95 23.30 2.1M
2023-05-03 23.50 23.50 22.85 23.00 1.2M
2023-05-02 24.25 25.00 23.45 23.65 0.8M
2023-04-28 23.85 24.65 23.55 24.05 3.4M
2023-04-27 24.05 24.05 23.35 23.85 1.8M
2023-04-26 23.60 24.45 23.40 23.95 1.6M
2023-04-25 24.35 24.35 23.50 23.60 1.4M
2023-04-24 24.40 24.95 23.65 24.30 1.7M
2023-04-21 24.85 25.15 24.15 24.35 1.3M
2023-04-20 25.50 25.50 24.70 24.80 3.1M
2023-04-19 25.60 25.60 24.55 24.95 2.2M
2023-04-18 25.55 26.90 25.30 25.45 2.5M
2023-04-17 27.05 27.25 25.40 26.00 11.5M
2023-04-14 27.80 27.80 27.00 27.05 2.0M
2023-04-13 26.65 27.80 26.35 27.60 3.5M
2023-04-12 26.35 27.30 26.35 26.65 3.8M
2023-04-11 25.15 26.50 24.95 26.15 4.4M
2023-04-06 25.80 25.80 23.55 24.55 3.8M
2023-04-04 25.75 26.10 25.60 25.80 2.3M
2023-04-03 26.25 26.35 25.50 25.75 1.6M
2023-03-31 25.95 26.55 25.35 25.75 1.7M
2023-03-30 25.95 26.50 25.45 25.75 1.3M
2023-03-29 26.20 26.40 25.05 25.95 1.9M
2023-03-28 26.05 26.40 25.85 26.20 1.4M
2023-03-27 26.35 26.35 25.60 26.05 2.3M
2023-03-24 27.00 27.00 26.10 26.30 1.9M
2023-03-23 26.35 26.55 25.90 26.45 2.1M
2023-03-22 25.90 26.75 25.70 26.60 1.2M
2023-03-21 25.15 26.20 24.95 25.90 1.1M
2023-03-20 25.65 25.65 25.15 25.40 4.5M
2023-03-17 25.15 25.60 24.90 25.55 16.2M
2023-03-16 24.60 25.15 24.30 25.05 1.1M
2023-03-15 24.05 24.75 24.05 24.50 2.0M
2023-03-14 24.15 24.80 23.70 23.70 1.5M
2023-03-13 24.45 24.95 24.10 24.65 1.1M
2023-03-10 25.00 25.00 23.75 24.30 2.0M
2023-03-09 26.35 26.35 25.05 25.15 2.4M
2023-03-08 25.95 26.20 25.60 25.75 2.0M
2023-03-07 26.25 26.85 25.90 26.25 1.3M
2023-03-06 26.60 26.60 25.75 26.40 1.4M
2023-03-03 26.10 26.70 25.70 26.60 1.4M
2023-03-02 26.15 26.15 25.40 25.80 1.6M
2023-03-01 25.30 26.25 25.30 26.25 1.7M
2023-02-28 25.15 25.55 25.10 25.30 1.7M
2023-02-27 24.95 25.60 24.85 25.25 0.6M
2023-02-24 25.50 25.50 24.40 25.25 1.8M
2023-02-23 25.60 26.00 24.50 24.95 1.7M
2023-02-22 26.50 26.70 25.50 26.15 1.3M
2023-02-21 25.85 26.95 25.60 26.75 1.9M
2023-02-20 25.80 25.90 25.15 25.80 0.8M
2023-02-17 26.50 26.50 25.75 25.90 0.9M
2023-02-16 26.30 26.30 25.50 26.00 1.6M
2023-02-15 26.80 26.95 26.00 26.15 0.8M
2023-02-14 26.20 27.15 26.20 26.85 1.3M
2023-02-13 26.00 26.50 25.10 26.35 1.7M
2023-02-10 25.80 26.00 25.25 25.75 1.2M
2023-02-09 25.25 25.95 25.25 25.85 1.4M
2023-02-08 24.85 26.00 24.85 25.70 1.4M
2023-02-07 24.50 25.35 24.50 24.85 1.6M
2023-02-06 24.30 24.50 23.35 24.15 1.9M
2023-02-03 25.85 25.85 24.70 24.90 1.2M
2023-02-02 26.00 26.45 25.10 25.25 1.1M
2023-02-01 24.30 26.20 24.30 26.00 2.3M
2023-01-31 24.00 25.30 24.00 24.90 4.8M
2023-01-30 25.00 25.35 24.20 24.60 3.1M
2023-01-27 25.70 25.70 24.45 25.15 1.2M
2023-01-26 25.60 25.95 24.60 25.60 1.4M
2023-01-20 24.20 25.00 24.05 24.90 0.7M
2023-01-19 24.05 24.30 23.75 24.30 0.9M
2023-01-18 23.75 24.20 23.50 24.10 1.4M
2023-01-17 23.20 23.65 22.70 23.30 1.0M
2023-01-16 22.05 23.55 22.05 23.10 3.2M
2023-01-13 24.00 24.00 22.90 23.35 2.0M
2023-01-12 24.15 24.55 23.50 23.70 3.9M
2023-01-11 24.45 25.10 23.80 24.75 7.7M
2023-01-10 25.10 25.10 23.40 23.75 9.4M
2023-01-09 25.85 26.30 24.35 24.40 4.5M
2023-01-06 24.55 25.90 24.55 25.60 2.5M
2023-01-05 23.45 24.50 23.20 24.45 3.4M
2023-01-04 22.45 23.55 22.45 23.30 3.1M
2023-01-03 21.70 23.35 21.70 23.00 1.7M