中国信达

1359
🏛️ 香港 →
1.28
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
2023-12-29 0.77 0.78 0.77 0.78 15.5M
2023-12-28 0.75 0.78 0.74 0.77 24.0M
2023-12-27 0.74 0.76 0.74 0.75 17.4M
2023-12-22 0.74 0.76 0.73 0.74 19.3M
2023-12-21 0.73 0.75 0.73 0.74 17.0M
2023-12-20 0.75 0.75 0.73 0.74 21.7M
2023-12-19 0.75 0.75 0.73 0.74 19.3M
2023-12-18 0.75 0.76 0.74 0.75 6.6M
2023-12-15 0.74 0.77 0.73 0.76 40.7M
2023-12-14 0.75 0.75 0.73 0.74 13.8M
2023-12-13 0.75 0.76 0.73 0.74 21.1M
2023-12-12 0.73 0.75 0.73 0.75 27.3M
2023-12-11 0.73 0.74 0.71 0.73 39.0M
2023-12-08 0.74 0.75 0.73 0.73 34.0M
2023-12-07 0.75 0.75 0.73 0.74 20.9M
2023-12-06 0.74 0.76 0.73 0.75 58.6M
2023-12-05 0.75 0.75 0.73 0.74 27.4M
2023-12-04 0.77 0.77 0.74 0.74 38.1M
2023-12-01 0.77 0.77 0.75 0.77 27.9M
2023-11-30 0.76 0.77 0.75 0.76 48.7M
2023-11-29 0.79 0.79 0.75 0.76 33.0M
2023-11-28 0.79 0.79 0.78 0.78 17.1M
2023-11-27 0.81 0.81 0.78 0.79 32.7M
2023-11-24 0.80 0.82 0.79 0.81 43.9M
2023-11-23 0.79 0.80 0.78 0.80 18.6M
2023-11-22 0.79 0.79 0.77 0.78 16.3M
2023-11-21 0.78 0.80 0.78 0.78 36.1M
2023-11-20 0.78 0.79 0.77 0.78 19.4M
2023-11-17 0.79 0.79 0.77 0.79 12.6M
2023-11-16 0.79 0.79 0.77 0.79 24.8M
2023-11-15 0.78 0.79 0.77 0.79 37.6M
2023-11-14 0.77 0.78 0.76 0.77 76.2M
2023-11-13 0.77 0.77 0.76 0.77 11.7M
2023-11-10 0.77 0.78 0.76 0.77 10.5M
2023-11-09 0.78 0.79 0.77 0.77 18.8M
2023-11-08 0.78 0.79 0.76 0.78 21.5M
2023-11-07 0.79 0.79 0.77 0.77 20.5M
2023-11-06 0.78 0.79 0.78 0.79 23.0M
2023-11-03 0.77 0.78 0.76 0.77 9.8M
2023-11-02 0.77 0.78 0.76 0.76 15.9M
2023-11-01 0.76 0.77 0.76 0.77 4.5M
2023-10-31 0.77 0.78 0.75 0.76 18.7M
2023-10-30 0.77 0.77 0.76 0.77 9.0M
2023-10-27 0.75 0.77 0.74 0.77 18.3M
2023-10-26 0.75 0.76 0.74 0.74 11.5M
2023-10-25 0.77 0.77 0.75 0.75 14.3M
2023-10-24 0.76 0.77 0.75 0.75 17.3M
2023-10-20 0.76 0.78 0.75 0.76 24.7M
2023-10-19 0.78 0.79 0.76 0.76 36.7M
2023-10-18 0.78 0.79 0.78 0.79 39.5M
2023-10-17 0.78 0.79 0.77 0.78 24.7M
2023-10-16 0.78 0.79 0.77 0.77 12.3M
2023-10-13 0.78 0.79 0.77 0.78 23.2M
2023-10-12 0.77 0.80 0.77 0.79 23.2M
2023-10-11 0.78 0.78 0.77 0.77 36.8M
2023-10-10 0.79 0.79 0.77 0.77 39.5M
2023-10-09 0.76 0.79 0.75 0.79 22.0M
2023-10-06 0.73 0.76 0.73 0.75 15.8M
2023-10-05 0.75 0.75 0.73 0.73 13.6M
2023-10-04 0.76 0.76 0.73 0.75 16.2M
2023-10-03 0.79 0.80 0.75 0.76 19.2M
2023-09-29 0.80 0.80 0.78 0.79 4.2M
2023-09-28 0.78 0.81 0.77 0.80 34.9M
2023-09-27 0.78 0.79 0.78 0.78 9.8M
2023-09-26 0.80 0.81 0.78 0.78 15.0M
2023-09-25 0.81 0.81 0.80 0.81 10.8M
2023-09-22 0.79 0.81 0.79 0.80 13.9M
2023-09-21 0.80 0.81 0.79 0.79 22.7M
2023-09-20 0.80 0.82 0.79 0.80 14.0M
2023-09-19 0.80 0.81 0.79 0.80 9.5M
2023-09-18 0.80 0.81 0.79 0.80 16.9M
2023-09-15 0.81 0.82 0.80 0.80 22.1M
2023-09-14 0.78 0.81 0.78 0.80 31.5M
2023-09-13 0.78 0.80 0.78 0.78 22.0M
2023-09-12 0.79 0.80 0.78 0.78 21.2M
2023-09-11 0.78 0.80 0.77 0.79 24.2M
2023-09-07 0.79 0.80 0.78 0.78 14.2M
2023-09-06 0.78 0.80 0.78 0.79 31.4M
2023-09-05 0.79 0.79 0.78 0.78 9.2M
2023-09-04 0.78 0.81 0.77 0.79 28.4M
2023-08-31 0.79 0.79 0.77 0.77 32.1M
2023-08-30 0.80 0.82 0.78 0.79 20.3M
2023-08-29 0.78 0.81 0.76 0.80 35.6M
2023-08-28 0.79 0.81 0.77 0.77 37.8M
2023-08-25 0.77 0.78 0.75 0.76 26.4M
2023-08-24 0.76 0.78 0.75 0.77 22.9M
2023-08-23 0.76 0.77 0.75 0.75 14.6M
2023-08-22 0.74 0.77 0.74 0.76 39.0M
2023-08-21 0.77 0.77 0.73 0.73 71.6M
2023-08-18 0.79 0.79 0.77 0.77 17.9M
2023-08-17 0.78 0.79 0.77 0.78 17.3M
2023-08-16 0.78 0.80 0.78 0.79 25.9M
2023-08-15 0.77 0.80 0.76 0.79 43.3M
2023-08-14 0.78 0.79 0.76 0.77 48.9M
2023-08-11 0.79 0.80 0.77 0.78 42.6M
2023-08-10 0.82 0.82 0.78 0.79 45.1M
2023-08-09 0.81 0.82 0.79 0.81 31.8M
2023-08-08 0.81 0.82 0.80 0.81 34.3M
2023-08-07 0.84 0.84 0.81 0.81 19.9M
2023-08-04 0.84 0.86 0.82 0.83 40.7M
2023-08-03 0.81 0.83 0.80 0.82 29.4M
2023-08-02 0.83 0.85 0.81 0.81 38.0M
2023-08-01 0.83 0.85 0.82 0.83 37.8M
2023-07-31 0.85 0.86 0.82 0.82 74.7M
2023-07-28 0.80 0.85 0.80 0.83 44.7M
2023-07-27 0.79 0.82 0.79 0.81 29.2M
2023-07-26 0.79 0.80 0.78 0.79 11.6M
2023-07-25 0.78 0.80 0.77 0.79 31.5M
2023-07-24 0.78 0.78 0.76 0.76 10.4M
2023-07-21 0.78 0.79 0.77 0.77 10.1M
2023-07-20 0.78 0.79 0.77 0.78 14.9M
2023-07-19 0.77 0.78 0.76 0.78 26.3M
2023-07-18 0.79 0.79 0.77 0.77 33.3M
2023-07-14 0.80 0.80 0.78 0.79 20.9M
2023-07-13 0.79 0.80 0.78 0.80 22.5M
2023-07-12 0.79 0.80 0.78 0.78 17.3M
2023-07-11 0.79 0.80 0.78 0.78 16.1M
2023-07-10 0.79 0.80 0.77 0.78 20.9M
2023-07-07 0.79 0.80 0.78 0.78 14.4M
2023-07-06 0.80 0.81 0.78 0.79 28.0M
2023-07-05 0.80 0.80 0.78 0.80 16.5M
2023-07-04 0.80 0.82 0.79 0.80 15.6M
2023-07-03 0.79 0.81 0.79 0.80 21.1M
2023-06-30 0.78 0.80 0.77 0.78 33.5M
2023-06-29 0.78 0.79 0.77 0.78 12.9M
2023-06-28 0.77 0.79 0.76 0.78 23.7M
2023-06-27 0.76 0.78 0.76 0.77 55.8M
2023-06-26 0.76 0.78 0.75 0.76 39.7M
2023-06-23 0.84 0.84 0.79 0.79 49.5M
2023-06-21 0.85 0.86 0.84 0.84 27.5M
2023-06-20 0.87 0.88 0.85 0.86 53.2M
2023-06-19 0.88 0.89 0.86 0.87 32.7M
2023-06-16 0.88 0.90 0.88 0.89 41.8M
2023-06-15 0.87 0.88 0.85 0.88 53.3M
2023-06-14 0.87 0.88 0.87 0.87 22.6M
2023-06-13 0.88 0.89 0.87 0.87 20.4M
2023-06-12 0.87 0.89 0.86 0.87 18.1M
2023-06-09 0.87 0.89 0.86 0.87 65.9M
2023-06-08 0.87 0.88 0.85 0.87 49.5M
2023-06-07 0.89 0.89 0.86 0.87 48.4M
2023-06-06 0.87 0.89 0.87 0.89 26.9M
2023-06-05 0.90 0.90 0.86 0.88 58.3M
2023-06-02 0.88 0.90 0.88 0.90 43.0M
2023-06-01 0.87 0.89 0.86 0.87 32.7M
2023-05-31 0.88 0.89 0.86 0.87 69.6M
2023-05-30 0.87 0.89 0.86 0.88 45.2M
2023-05-29 0.89 0.91 0.87 0.87 46.9M
2023-05-25 0.92 0.92 0.89 0.89 50.4M
2023-05-24 0.93 0.93 0.91 0.92 20.6M
2023-05-23 0.94 0.95 0.92 0.93 19.8M
2023-05-22 0.94 0.96 0.93 0.94 40.4M
2023-05-19 0.97 0.97 0.94 0.94 27.0M
2023-05-18 0.96 0.98 0.95 0.97 19.4M
2023-05-17 0.97 0.98 0.95 0.95 29.6M
2023-05-16 0.99 1.00 0.97 0.97 24.9M
2023-05-15 0.98 1.00 0.97 0.99 30.9M
2023-05-12 1.03 1.03 0.98 0.98 45.6M
2023-05-11 1.05 1.07 1.02 1.03 38.2M
2023-05-10 1.06 1.06 1.03 1.05 34.1M
2023-05-09 1.04 1.09 1.03 1.05 130.4M
2023-05-08 0.98 1.05 0.97 1.03 143.0M
2023-05-05 0.95 0.98 0.94 0.97 62.5M
2023-05-04 0.92 0.95 0.91 0.94 47.1M
2023-05-03 0.93 0.93 0.91 0.92 10.6M
2023-05-02 0.94 0.95 0.92 0.93 19.2M
2023-04-28 0.92 0.95 0.91 0.93 40.2M
2023-04-27 0.92 0.93 0.90 0.91 36.0M
2023-04-26 0.91 0.93 0.90 0.92 40.0M
2023-04-25 0.92 0.93 0.91 0.91 28.1M
2023-04-24 0.93 0.94 0.91 0.92 65.9M
2023-04-21 0.98 0.98 0.92 0.93 78.0M
2023-04-20 0.98 0.99 0.97 0.97 21.8M
2023-04-19 0.99 0.99 0.97 0.97 66.0M
2023-04-18 1.00 1.01 0.98 0.99 40.4M
2023-04-17 0.98 1.01 0.97 0.99 66.6M
2023-04-14 0.99 0.99 0.96 0.98 72.3M
2023-04-13 0.98 0.99 0.96 0.98 41.0M
2023-04-12 0.98 1.00 0.97 0.98 49.5M
2023-04-11 0.96 0.99 0.96 0.98 28.0M
2023-04-06 0.97 0.98 0.95 0.96 41.6M
2023-04-04 0.99 0.99 0.97 0.97 23.1M
2023-04-03 0.99 1.00 0.98 0.99 30.7M
2023-03-31 0.99 1.00 0.98 0.99 42.6M
2023-03-30 1.01 1.01 0.97 0.99 28.8M
2023-03-29 1.02 1.04 0.99 1.01 34.2M
2023-03-28 1.03 1.03 1.01 1.02 15.6M
2023-03-27 1.05 1.05 1.01 1.02 25.2M
2023-03-24 1.04 1.05 1.03 1.04 21.8M
2023-03-23 1.04 1.06 1.03 1.05 14.4M
2023-03-22 1.03 1.05 1.03 1.04 28.2M
2023-03-21 1.04 1.04 1.01 1.02 20.9M
2023-03-20 1.05 1.06 1.02 1.03 48.3M
2023-03-17 1.04 1.07 1.03 1.06 81.5M
2023-03-16 1.04 1.05 1.02 1.03 27.5M
2023-03-15 1.02 1.05 1.02 1.04 26.7M
2023-03-14 1.03 1.04 1.00 1.01 38.3M
2023-03-13 1.04 1.04 1.01 1.03 48.3M
2023-03-10 1.05 1.06 1.02 1.04 40.9M
2023-03-09 1.08 1.09 1.05 1.05 21.8M
2023-03-08 1.08 1.10 1.07 1.08 19.0M
2023-03-07 1.11 1.14 1.08 1.09 48.3M
2023-03-06 1.09 1.13 1.09 1.11 33.4M
2023-03-03 1.08 1.10 1.08 1.10 17.3M
2023-03-02 1.06 1.09 1.06 1.08 15.6M
2023-03-01 1.03 1.08 1.03 1.07 33.2M
2023-02-28 1.06 1.06 1.02 1.02 47.1M
2023-02-27 1.08 1.08 1.05 1.06 13.2M
2023-02-24 1.08 1.09 1.07 1.07 13.7M
2023-02-23 1.09 1.11 1.08 1.08 15.3M
2023-02-22 1.10 1.10 1.08 1.09 8.8M
2023-02-21 1.10 1.12 1.09 1.09 25.3M
2023-02-20 1.07 1.11 1.06 1.10 19.2M
2023-02-17 1.07 1.10 1.06 1.07 21.4M
2023-02-16 1.07 1.10 1.06 1.08 35.8M
2023-02-15 1.08 1.09 1.05 1.06 26.4M
2023-02-14 1.08 1.09 1.07 1.08 18.4M
2023-02-13 1.09 1.09 1.07 1.08 21.8M
2023-02-10 1.10 1.12 1.08 1.09 40.3M
2023-02-09 1.10 1.11 1.08 1.10 32.0M
2023-02-08 1.10 1.12 1.09 1.10 34.2M
2023-02-07 1.10 1.12 1.10 1.10 23.4M
2023-02-06 1.11 1.11 1.08 1.10 47.3M
2023-02-03 1.14 1.14 1.10 1.12 54.9M
2023-02-02 1.16 1.18 1.14 1.14 40.8M
2023-02-01 1.12 1.16 1.11 1.15 45.1M
2023-01-31 1.13 1.15 1.11 1.11 45.8M
2023-01-30 1.18 1.18 1.12 1.13 57.6M
2023-01-27 1.18 1.18 1.17 1.18 11.0M
2023-01-26 1.19 1.19 1.17 1.19 33.0M
2023-01-20 1.16 1.18 1.13 1.18 39.3M
2023-01-19 1.16 1.19 1.16 1.19 24.5M
2023-01-18 1.18 1.18 1.15 1.17 31.5M
2023-01-17 1.19 1.19 1.16 1.18 31.1M
2023-01-16 1.17 1.21 1.15 1.19 63.7M
2023-01-13 1.15 1.16 1.14 1.16 31.2M
2023-01-12 1.16 1.17 1.12 1.15 47.0M
2023-01-11 1.16 1.18 1.15 1.16 45.6M
2023-01-10 1.17 1.18 1.15 1.16 30.7M
2023-01-09 1.16 1.18 1.15 1.17 47.0M
2023-01-06 1.17 1.18 1.13 1.14 38.8M
2023-01-05 1.14 1.18 1.14 1.17 47.7M
2023-01-04 1.11 1.14 1.10 1.13 39.9M
2023-01-03 1.07 1.11 1.06 1.10 25.0M