中国光大控股

0165
🏛️ 香港 →
11.51
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 12.49 12.49 11.72 11.73 8,560.0K
09:35 11.74 11.77 11.48 11.48 8,570.0K
09:40 11.49 11.57 11.12 11.25 7,628.0K
09:45 11.26 11.54 11.25 11.33 4,888.0K
09:50 11.34 11.49 11.31 11.35 3,176.0K
09:55 11.31 11.32 10.95 11.00 8,124.0K
10:00 11.01 11.04 10.75 10.76 6,864.0K
10:05 10.76 11.00 10.74 10.96 3,254.0K
10:10 10.98 11.09 10.94 11.04 2,512.0K
10:15 11.03 11.09 10.88 10.88 2,294.0K
10:20 10.89 10.95 10.85 10.94 1,108.0K
10:25 10.93 10.95 10.88 10.90 884.0K
10:30 10.91 10.94 10.89 10.90 848.0K
10:35 10.90 10.94 10.81 10.94 1,720.0K
10:40 10.94 11.06 10.94 10.98 1,130.0K
10:45 10.98 11.18 10.98 11.14 2,020.0K
10:50 11.11 11.20 11.08 11.18 1,094.0K
10:55 11.18 11.29 11.15 11.29 2,322.0K
11:00 11.26 11.27 11.17 11.22 1,088.0K
11:05 11.24 11.24 11.11 11.11 550.0K
11:10 11.12 11.13 11.08 11.09 418.0K
11:15 11.11 11.13 11.05 11.05 476.0K
11:20 11.03 11.08 11.00 11.04 872.0K
11:25 11.02 11.10 11.00 11.03 716.0K
11:30 11.00 11.03 10.96 11.00 596.0K
11:35 11.01 11.12 11.01 11.11 148.0K
11:40 11.12 11.15 11.10 11.10 212.0K
11:45 11.09 11.13 11.09 11.13 290.0K
11:50 11.12 11.12 11.09 11.09 94.0K
11:55 11.08 11.12 11.07 11.07 168.0K
13:00 11.08 11.27 11.08 11.18 862.0K
13:05 11.19 11.53 11.18 11.39 2,456.0K
13:10 11.40 11.55 11.37 11.49 3,140.0K
13:15 11.50 11.60 11.46 11.56 2,808.0K
13:20 11.55 11.80 11.54 11.73 5,840.0K
13:25 11.68 11.72 11.57 11.66 1,728.0K
13:30 11.68 11.84 11.67 11.79 2,366.0K
13:35 11.78 11.86 11.73 11.82 1,680.0K
13:40 11.84 11.85 11.69 11.79 1,238.3K
13:45 11.77 11.91 11.70 11.91 1,316.0K
13:50 11.92 11.96 11.78 11.79 1,240.0K
13:55 11.80 11.80 11.52 11.52 4,228.0K
14:00 11.56 11.59 11.40 11.41 1,988.0K
14:05 11.43 11.60 11.43 11.57 758.0K
14:10 11.60 11.60 11.49 11.51 648.0K
14:15 11.52 11.61 11.49 11.60 319.4K
14:20 11.62 11.66 11.58 11.62 604.0K
14:25 11.64 11.69 11.57 11.69 590.0K
14:30 11.70 11.74 11.60 11.65 362.0K
14:35 11.64 11.73 11.62 11.72 388.0K
14:40 11.71 11.73 11.62 11.62 464.0K
14:45 11.63 11.65 11.59 11.59 356.0K
14:50 11.62 11.63 11.58 11.58 520.0K
14:55 11.57 11.62 11.55 11.58 366.0K
15:00 11.59 11.66 11.56 11.65 498.0K
15:05 11.64 11.69 11.51 11.52 600.0K
15:10 11.51 11.58 11.47 11.55 702.0K
15:15 11.54 11.54 11.45 11.52 806.0K
15:20 11.52 11.55 11.44 11.45 554.0K
15:25 11.44 11.55 11.44 11.53 548.0K
15:30 11.54 11.57 11.53 11.57 408.0K
15:35 11.58 11.60 11.51 11.54 312.0K
15:40 11.52 11.57 11.49 11.55 746.0K
15:45 11.55 11.59 11.53 11.59 638.0K
15:50 11.58 11.60 11.52 11.54 994.0K
15:55 11.55 11.58 11.51 11.51 1,230.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 12.63 12.63 10.74 11.51 117.3M
2025-09-25 10.25 13.24 10.11 12.79 171.6M
2025-09-24 9.36 10.47 9.08 10.16 80.7M
2025-09-23 9.02 9.45 8.80 9.33 21.4M
2025-09-22 8.89 9.08 8.73 9.03 9.4M
2025-09-19 9.13 9.21 8.88 8.89 13.6M
2025-09-18 9.35 9.40 8.93 9.09 16.9M
2025-09-17 9.34 9.39 9.11 9.28 9.9M
2025-09-16 9.35 9.44 9.12 9.30 13.3M
2025-09-15 9.53 9.58 9.29 9.34 11.6M
2025-09-12 9.33 9.53 9.25 9.52 20.1M
2025-09-11 8.97 9.40 8.70 9.25 22.8M
2025-09-10 9.04 9.15 8.84 8.99 12.1M
2025-09-09 8.92 9.03 8.76 8.96 12.8M
2025-09-08 8.79 9.29 8.63 8.96 17.3M
2025-09-05 8.30 8.76 8.25 8.76 19.0M
2025-09-04 8.48 8.55 8.16 8.30 13.9M
2025-09-03 8.66 8.69 8.34 8.40 15.2M
2025-09-02 8.87 8.87 8.46 8.57 19.8M
2025-09-01 9.07 9.07 8.75 8.78 18.9M
2025-08-29 9.78 9.78 8.74 8.91 57.2M
2025-08-28 9.22 9.60 9.14 9.49 13.8M
2025-08-27 9.34 9.47 9.13 9.19 11.4M
2025-08-26 9.61 9.61 9.30 9.31 14.5M
2025-08-25 9.47 9.84 9.44 9.63 15.5M
2025-08-22 9.36 9.77 9.30 9.41 19.5M
2025-08-21 10.00 10.30 9.27 9.36 35.1M
2025-08-20 9.60 9.95 9.00 9.68 38.7M
2025-08-19 9.83 9.95 9.55 9.60 16.0M
2025-08-18 9.48 9.95 9.33 9.82 27.6M
2025-08-15 9.06 9.53 8.85 9.43 35.6M
2025-08-14 9.17 9.44 9.04 9.20 20.9M
2025-08-13 9.16 9.23 8.96 9.14 15.7M
2025-08-12 9.14 9.27 8.91 9.15 20.1M
2025-08-11 9.22 9.39 9.05 9.08 17.3M
2025-08-08 9.23 9.61 9.03 9.22 42.2M
2025-08-07 9.10 9.67 8.98 9.23 70.5M
2025-08-06 7.84 9.56 7.75 9.20 80.5M
2025-08-05 7.65 7.87 7.65 7.83 11.1M
2025-08-04 7.67 7.76 7.57 7.67 14.5M
2025-08-01 8.00 8.13 7.72 7.76 19.9M
2025-07-31 8.23 8.32 7.96 8.02 17.2M
2025-07-30 8.38 8.74 8.11 8.24 28.9M
2025-07-29 8.67 8.67 8.18 8.34 27.2M
2025-07-28 8.55 8.97 8.42 8.68 29.8M
2025-07-25 8.42 8.79 8.33 8.51 30.1M
2025-07-24 8.12 8.52 8.08 8.42 31.7M
2025-07-23 7.98 8.35 7.87 8.11 31.6M
2025-07-22 8.23 8.26 7.92 8.02 20.2M
2025-07-21 8.50 8.50 8.11 8.23 25.9M
2025-07-18 8.03 8.69 7.90 8.49 56.4M
2025-07-17 8.08 8.25 7.89 7.97 22.7M
2025-07-16 8.07 8.09 7.72 7.90 36.1M
2025-07-15 8.50 8.60 7.95 8.07 33.0M
2025-07-14 8.36 8.56 8.18 8.34 29.6M
2025-07-11 8.17 8.64 8.10 8.45 85.1M
2025-07-10 8.11 8.33 7.90 8.08 57.2M
2025-07-09 8.58 8.58 8.05 8.12 56.3M
2025-07-08 7.98 8.54 7.87 8.50 87.1M
2025-07-07 7.70 8.08 7.63 7.90 49.2M
2025-07-04 7.55 8.14 7.51 7.66 81.7M
2025-07-03 7.35 7.62 7.24 7.56 41.5M
2025-07-02 7.36 7.70 7.10 7.34 53.0M
2025-06-30 7.09 7.63 6.98 7.28 80.1M
2025-06-27 7.29 8.00 6.89 6.95 138.7M
2025-06-26 6.94 9.87 6.10 7.20 605.1M
2025-06-25 5.77 6.85 5.60 6.78 120.1M
2025-06-24 5.97 6.07 5.86 5.88 26.3M
2025-06-23 5.79 5.97 5.73 5.84 27.9M
2025-06-20 5.95 5.97 5.70 5.76 21.4M
2025-06-19 6.18 6.30 5.70 5.88 75.1M
2025-06-18 6.06 6.08 5.78 5.84 26.8M
2025-06-17 6.30 6.33 5.87 5.98 54.0M
2025-06-16 5.65 6.22 5.65 6.17 79.9M
2025-06-13 5.65 5.66 5.36 5.48 34.9M
2025-06-12 5.56 5.78 5.50 5.68 46.5M
2025-06-11 5.31 5.67 5.28 5.49 51.8M
2025-06-10 5.44 5.52 5.22 5.30 48.2M
2025-06-09 5.42 5.49 5.23 5.42 79.0M
2025-06-06 6.03 6.10 5.15 5.15 130.1M
2025-06-05 6.18 6.57 5.77 6.22 138.2M
2025-06-04 5.66 6.51 5.44 6.05 147.5M
2025-06-03 4.80 5.95 4.78 5.43 125.1M
2025-06-02 4.56 4.72 4.40 4.70 5.6M
2025-05-30 5.06 5.25 4.56 4.64 39.7M
2025-05-29 4.33 5.20 4.32 5.00 49.2M
2025-05-28 4.39 4.39 4.31 4.35 1.2M
2025-05-27 4.36 4.37 4.32 4.33 1.2M
2025-05-26 4.40 4.43 4.35 4.37 1.7M
2025-05-23 4.39 4.42 4.35 4.37 2.2M
2025-05-22 4.46 4.46 4.35 4.38 1.7M
2025-05-21 4.55 4.55 4.40 4.46 1.5M
2025-05-20 4.38 4.43 4.33 4.40 2.0M
2025-05-19 4.38 4.41 4.36 4.38 1.3M
2025-05-16 4.37 4.43 4.35 4.41 1.7M
2025-05-15 4.51 4.51 4.38 4.42 2.1M
2025-05-14 4.43 4.52 4.35 4.43 3.5M
2025-05-13 4.40 4.40 4.33 4.37 1.5M
2025-05-12 4.30 4.41 4.28 4.41 3.1M
2025-05-09 4.37 4.37 4.23 4.26 1.2M
2025-05-08 4.32 4.37 4.28 4.30 1.5M
2025-05-07 4.32 4.48 4.31 4.35 5.1M
2025-05-06 4.24 4.32 4.22 4.28 2.2M
2025-05-02 4.19 4.30 4.18 4.27 1.4M
2025-04-30 4.22 4.24 4.14 4.16 1.4M
2025-04-29 4.14 4.22 4.14 4.21 2.3M
2025-04-28 4.13 4.16 4.06 4.15 2.6M
2025-04-25 4.15 4.23 4.13 4.14 2.6M
2025-04-24 4.08 4.14 4.06 4.13 2.0M
2025-04-23 4.06 4.13 4.04 4.10 4.1M
2025-04-22 4.05 4.06 3.98 4.01 1.8M
2025-04-17 4.03 4.06 3.97 4.00 1.8M
2025-04-16 4.11 4.11 3.94 4.00 2.0M
2025-04-15 4.11 4.11 4.00 4.09 3.8M
2025-04-14 4.08 4.12 4.06 4.10 2.9M
2025-04-11 4.01 4.08 3.97 4.03 2.8M
2025-04-10 4.10 4.15 3.99 4.01 6.0M
2025-04-09 3.78 4.02 3.70 4.00 4.1M
2025-04-08 3.81 3.92 3.78 3.85 6.3M
2025-04-07 4.21 4.21 3.75 3.77 11.7M
2025-04-03 4.34 4.44 4.34 4.43 3.0M
2025-04-02 4.37 4.46 4.37 4.46 3.1M
2025-04-01 4.35 4.41 4.31 4.37 4.0M
2025-03-31 4.44 4.44 4.27 4.34 6.9M
2025-03-28 4.71 4.75 4.37 4.43 24.3M
2025-03-27 5.11 5.11 5.01 5.05 1.4M
2025-03-26 5.07 5.10 5.02 5.08 1.1M
2025-03-25 5.13 5.13 5.01 5.05 2.3M
2025-03-24 5.20 5.20 5.04 5.10 3.0M
2025-03-21 5.25 5.33 5.12 5.13 2.9M
2025-03-20 5.54 5.54 5.29 5.33 2.1M
2025-03-19 5.53 5.54 5.44 5.54 2.1M
2025-03-18 5.35 5.53 5.35 5.53 5.9M
2025-03-17 5.19 5.35 5.19 5.35 5.8M
2025-03-14 5.06 5.23 5.03 5.19 4.4M
2025-03-13 5.06 5.09 4.96 5.04 2.1M
2025-03-12 5.03 5.13 4.99 5.04 2.6M
2025-03-11 5.04 5.04 4.95 5.03 2.4M
2025-03-10 5.14 5.20 5.00 5.06 2.2M
2025-03-07 5.18 5.25 5.11 5.14 5.6M
2025-03-06 5.12 5.21 5.11 5.18 4.6M
2025-03-05 5.00 5.09 4.99 5.08 3.3M
2025-03-04 5.01 5.04 4.90 4.99 2.8M
2025-03-03 5.18 5.23 4.97 5.00 7.1M
2025-02-28 5.41 5.46 5.16 5.17 5.2M
2025-02-27 5.45 5.53 5.34 5.49 3.2M
2025-02-26 5.31 5.52 5.29 5.48 9.8M
2025-02-25 5.39 5.39 5.23 5.27 2.9M
2025-02-24 5.41 5.47 5.34 5.41 5.4M
2025-02-21 5.24 5.43 5.14 5.43 7.0M
2025-02-20 5.25 5.25 5.15 5.19 1.9M
2025-02-19 5.20 5.31 5.19 5.22 3.8M
2025-02-18 5.25 5.27 5.15 5.20 3.2M
2025-02-17 5.29 5.40 5.22 5.25 6.9M
2025-02-14 5.14 5.32 5.12 5.21 5.6M
2025-02-13 5.28 5.32 5.11 5.14 3.2M
2025-02-12 5.13 5.30 5.04 5.30 5.8M
2025-02-11 5.14 5.14 5.02 5.06 2.1M
2025-02-10 5.10 5.12 5.06 5.12 1.8M
2025-02-07 5.00 5.14 5.00 5.07 3.1M
2025-02-06 4.86 5.00 4.86 4.99 1.6M
2025-02-05 4.77 4.95 4.75 4.89 2.6M
2025-02-04 4.70 4.84 4.70 4.83 1.6M
2025-02-03 4.87 4.87 4.67 4.76 0.8M
2025-01-28 4.91 4.91 4.78 4.87 0.6M
2025-01-27 4.86 4.93 4.86 4.91 1.2M
2025-01-24 4.87 4.89 4.76 4.80 3.0M
2025-01-23 4.77 4.97 4.75 4.77 2.7M
2025-01-22 4.82 4.82 4.74 4.76 1.6M
2025-01-21 4.89 4.93 4.83 4.88 3.9M
2025-01-20 4.91 4.95 4.83 4.84 4.1M
2025-01-17 4.82 4.88 4.79 4.84 1.1M
2025-01-16 4.87 4.90 4.77 4.81 1.7M
2025-01-15 4.79 4.81 4.74 4.78 1.2M
2025-01-14 4.71 4.81 4.67 4.79 1.5M
2025-01-13 4.69 4.69 4.56 4.63 3.6M
2025-01-10 4.80 4.87 4.72 4.72 3.5M
2025-01-09 4.90 4.90 4.82 4.84 1.6M
2025-01-08 4.99 4.99 4.82 4.84 3.0M
2025-01-07 5.02 5.04 4.84 4.95 4.9M
2025-01-06 5.07 5.09 4.99 5.02 1.5M
2025-01-03 5.13 5.13 4.99 4.99 2.5M
2025-01-02 5.32 5.32 5.02 5.05 5.1M