中国飞鹤

6186
🏛️ 香港 →
3.95
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 3.90 3.91 3.89 3.89 1,079.0K
09:35 3.90 3.90 3.89 3.89 559.0K
09:40 3.90 3.90 3.88 3.88 501.0K
09:45 3.89 3.90 3.88 3.89 170.0K
09:50 3.90 3.90 3.88 3.90 613.0K
09:55 3.89 3.90 3.89 3.89 245.0K
10:00 3.90 3.90 3.89 3.89 366.0K
10:05 3.90 3.90 3.89 3.89 153.0K
10:10 3.89 3.90 3.89 3.90 332.0K
10:15 3.89 3.90 3.89 3.89 645.0K
10:20 3.90 3.90 3.88 3.89 577.0K
10:25 3.89 3.90 3.89 3.89 226.0K
10:30 3.89 3.91 3.89 3.90 298.0K
10:35 3.91 3.91 3.90 3.90 167.0K
10:40 3.90 3.91 3.90 3.90 154.0K
10:45 3.90 3.90 3.89 3.89 335.0K
10:50 3.90 3.91 3.89 3.90 132.0K
10:55 3.89 3.90 3.89 3.90 445.0K
11:00 3.90 3.91 3.90 3.90 52.0K
11:05 3.91 3.91 3.90 3.90 145.0K
11:10 3.91 3.91 3.90 3.90 64.0K
11:15 3.91 3.91 3.88 3.89 934.0K
11:20 3.88 3.89 3.88 3.89 218.0K
11:25 3.88 3.89 3.88 3.88 117.0K
11:30 3.89 3.89 3.88 3.89 144.0K
11:35 3.88 3.89 3.88 3.88 126.0K
11:40 3.89 3.89 3.88 3.88 175.0K
11:45 3.89 3.90 3.88 3.90 245.0K
11:55 3.89 3.90 3.89 3.90 104.0K
13:00 3.89 3.90 3.89 3.89 89.0K
13:05 3.90 3.90 3.89 3.89 63.0K
13:10 3.90 3.90 3.89 3.90 359.0K
13:15 3.90 3.90 3.89 3.89 126.0K
13:20 3.90 3.90 3.89 3.90 89.0K
13:25 3.90 3.90 3.89 3.90 181.0K
13:30 3.89 3.90 3.88 3.90 667.0K
13:35 3.89 3.90 3.89 3.90 255.0K
13:40 3.89 3.89 3.88 3.89 1,502.0K
13:45 3.88 3.90 3.88 3.89 771.0K
13:50 3.90 3.90 3.89 3.90 69.0K
13:55 3.89 3.90 3.89 3.89 302.0K
14:00 3.90 3.90 3.89 3.90 99.0K
14:05 3.89 3.91 3.89 3.91 234.0K
14:10 3.90 3.91 3.89 3.91 506.0K
14:15 3.90 3.91 3.90 3.90 492.0K
14:20 3.90 3.91 3.90 3.90 178.0K
14:25 3.91 3.91 3.90 3.90 76.0K
14:30 3.90 3.91 3.90 3.90 89.0K
14:35 3.91 3.91 3.90 3.90 354.4K
14:40 3.91 3.91 3.90 3.90 360.5K
14:45 3.91 3.91 3.90 3.91 45.0K
14:50 3.90 3.91 3.90 3.90 111.0K
14:55 3.91 3.91 3.90 3.90 214.0K
15:00 3.91 3.91 3.90 3.91 208.0K
15:05 3.90 3.91 3.90 3.90 301.0K
15:10 3.91 3.92 3.90 3.91 80.0K
15:15 3.92 3.92 3.91 3.91 250.0K
15:20 3.92 3.92 3.91 3.91 244.0K
15:25 3.91 3.91 3.90 3.91 301.0K
15:30 3.91 3.92 3.91 3.91 320.3K
15:35 3.92 3.92 3.91 3.91 307.0K
15:40 3.92 3.92 3.91 3.92 54.0K
15:45 3.91 3.92 3.91 3.92 177.0K
15:50 3.91 3.92 3.90 3.91 732.0K
15:55 3.90 3.91 3.90 3.90 652.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 3.88 4.04 3.88 3.95 57.8M
2025-09-25 3.92 3.92 3.85 3.87 33.9M
2025-09-24 3.89 3.92 3.88 3.90 20.2M
2025-09-23 3.96 3.97 3.86 3.89 38.5M
2025-09-22 4.06 4.07 3.93 3.96 44.1M
2025-09-19 4.08 4.10 4.03 4.06 35.0M
2025-09-18 4.19 4.21 4.05 4.07 53.4M
2025-09-17 4.21 4.21 4.11 4.18 32.7M
2025-09-16 4.21 4.23 4.16 4.20 22.6M
2025-09-15 4.21 4.24 4.17 4.21 23.0M
2025-09-12 4.24 4.26 4.19 4.22 32.1M
2025-09-11 4.25 4.25 4.20 4.23 21.9M
2025-09-10 4.26 4.30 4.23 4.24 27.9M
2025-09-09 4.39 4.39 4.31 4.34 23.0M
2025-09-08 4.38 4.41 4.36 4.39 24.5M
2025-09-05 4.39 4.41 4.34 4.39 26.0M
2025-09-04 4.41 4.42 4.31 4.38 26.1M
2025-09-03 4.40 4.44 4.34 4.39 32.7M
2025-09-02 4.29 4.40 4.26 4.38 39.2M
2025-09-01 4.23 4.37 4.23 4.29 59.4M
2025-08-29 4.34 4.46 4.34 4.39 77.9M
2025-08-28 4.48 4.50 4.33 4.36 60.8M
2025-08-27 4.57 4.60 4.47 4.48 65.2M
2025-08-26 4.61 4.64 4.55 4.55 46.4M
2025-08-25 4.56 4.62 4.56 4.60 48.0M
2025-08-22 4.58 4.59 4.52 4.55 32.2M
2025-08-21 4.54 4.60 4.54 4.57 19.2M
2025-08-20 4.56 4.58 4.52 4.56 29.3M
2025-08-19 4.58 4.64 4.55 4.59 30.8M
2025-08-18 4.55 4.62 4.54 4.57 45.2M
2025-08-15 4.56 4.57 4.52 4.55 23.3M
2025-08-14 4.63 4.66 4.55 4.56 33.8M
2025-08-13 4.63 4.65 4.59 4.64 29.1M
2025-08-12 4.58 4.65 4.57 4.62 24.4M
2025-08-11 4.55 4.60 4.53 4.59 24.0M
2025-08-08 4.59 4.61 4.54 4.56 30.2M
2025-08-07 4.58 4.61 4.53 4.60 31.7M
2025-08-06 4.66 4.66 4.58 4.59 23.3M
2025-08-05 4.59 4.62 4.55 4.62 22.4M
2025-08-04 4.56 4.60 4.52 4.60 19.7M
2025-08-01 4.67 4.67 4.56 4.58 32.2M
2025-07-31 4.77 4.83 4.64 4.67 53.3M
2025-07-30 4.71 4.88 4.64 4.77 83.9M
2025-07-29 4.93 5.08 4.63 4.71 220.7M
2025-07-28 4.78 4.80 4.66 4.69 26.6M
2025-07-25 4.79 4.82 4.72 4.72 28.6M
2025-07-24 4.71 4.79 4.67 4.76 45.1M
2025-07-23 4.61 4.74 4.61 4.69 42.7M
2025-07-22 4.61 4.62 4.55 4.61 28.5M
2025-07-21 4.59 4.62 4.54 4.61 26.0M
2025-07-18 4.56 4.59 4.54 4.56 26.4M
2025-07-17 4.54 4.56 4.49 4.56 36.6M
2025-07-16 4.55 4.59 4.51 4.51 28.7M
2025-07-15 4.62 4.64 4.50 4.55 42.2M
2025-07-14 4.58 4.66 4.56 4.59 29.7M
2025-07-11 4.60 4.62 4.54 4.56 64.7M
2025-07-10 4.61 4.64 4.56 4.62 41.4M
2025-07-09 4.60 4.65 4.58 4.58 50.1M
2025-07-08 4.73 4.75 4.56 4.58 103.3M
2025-07-07 4.85 4.94 4.65 4.73 211.5M
2025-07-04 5.81 5.81 5.62 5.70 46.1M
2025-07-03 5.76 6.00 5.68 5.81 47.7M
2025-07-02 5.72 5.84 5.70 5.74 22.5M
2025-06-30 5.80 5.85 5.68 5.71 25.6M
2025-06-27 5.88 6.05 5.73 5.86 45.8M
2025-06-26 5.67 5.85 5.65 5.79 22.9M
2025-06-25 5.75 5.75 5.60 5.66 14.7M
2025-06-24 5.56 5.74 5.56 5.69 15.5M
2025-06-23 5.57 5.57 5.43 5.54 9.3M
2025-06-20 5.53 5.62 5.53 5.57 13.7M
2025-06-19 5.72 5.72 5.48 5.53 23.4M
2025-06-18 5.90 5.93 5.72 5.72 11.4M
2025-06-17 5.87 5.98 5.73 5.89 30.3M
2025-06-16 5.57 5.92 5.53 5.82 37.5M
2025-06-13 5.68 5.73 5.48 5.55 36.9M
2025-06-12 5.72 5.76 5.68 5.68 17.2M
2025-06-11 5.87 5.87 5.71 5.71 33.8M
2025-06-10 5.91 5.97 5.80 5.87 29.0M
2025-06-09 5.80 5.89 5.75 5.88 23.8M
2025-06-06 5.95 5.95 5.75 5.75 30.8M
2025-06-05 5.97 6.08 5.86 5.91 32.1M
2025-06-04 5.78 5.90 5.72 5.88 26.9M
2025-06-03 5.81 5.95 5.76 5.78 23.2M
2025-06-02 5.96 5.99 5.61 5.79 10.5M
2025-05-30 6.16 6.19 5.99 6.09 35.6M
2025-05-29 6.30 6.30 6.08 6.11 25.9M
2025-05-28 6.10 6.35 6.07 6.24 27.5M
2025-05-27 6.05 6.18 6.00 6.10 34.7M
2025-05-26 5.96 6.06 5.89 6.05 20.2M
2025-05-23 6.00 6.00 5.88 5.92 17.9M
2025-05-22 6.04 6.06 5.93 5.96 13.1M
2025-05-21 6.00 6.05 5.92 6.04 20.1M
2025-05-20 5.92 6.07 5.83 6.00 30.9M
2025-05-19 5.81 5.94 5.79 5.91 16.8M
2025-05-16 5.90 5.90 5.78 5.82 18.8M
2025-05-15 5.76 5.90 5.72 5.88 22.3M
2025-05-14 5.85 5.85 5.66 5.81 37.7M
2025-05-13 5.82 5.89 5.72 5.81 24.9M
2025-05-12 5.90 5.94 5.75 5.82 31.5M
2025-05-09 5.84 5.84 5.72 5.83 23.1M
2025-05-08 5.83 5.86 5.78 5.84 21.0M
2025-05-07 5.97 6.08 5.83 5.86 25.9M
2025-05-06 5.90 5.95 5.82 5.92 24.2M
2025-05-02 5.86 5.99 5.80 5.85 12.6M
2025-04-30 5.95 5.99 5.81 5.88 29.9M
2025-04-29 5.94 5.97 5.87 5.94 20.1M
2025-04-28 6.26 6.26 5.89 5.91 47.3M
2025-04-25 6.27 6.38 6.15 6.26 43.0M
2025-04-24 6.29 6.33 6.15 6.27 24.1M
2025-04-23 6.30 6.44 6.28 6.35 29.9M
2025-04-22 6.20 6.29 6.09 6.28 28.7M
2025-04-17 6.20 6.30 6.16 6.20 22.2M
2025-04-16 6.33 6.35 6.08 6.20 30.9M
2025-04-15 6.37 6.53 6.32 6.38 43.0M
2025-04-14 6.27 6.37 6.11 6.29 53.7M
2025-04-11 6.42 6.58 6.15 6.18 72.0M
2025-04-10 6.44 6.78 6.17 6.43 143.2M
2025-04-09 5.70 6.48 5.62 6.44 118.5M
2025-04-08 5.54 5.84 5.43 5.80 80.2M
2025-04-07 5.35 5.64 5.28 5.33 57.7M
2025-04-03 5.69 5.84 5.65 5.80 25.4M
2025-04-02 5.91 5.92 5.71 5.76 31.9M
2025-04-01 5.90 6.03 5.79 5.90 39.2M
2025-03-31 6.37 6.37 5.81 5.87 85.8M
2025-03-28 6.64 6.64 6.43 6.59 26.5M
2025-03-27 6.53 6.68 6.46 6.60 25.7M
2025-03-26 6.46 6.69 6.37 6.50 47.0M
2025-03-25 6.50 6.61 6.35 6.46 38.6M
2025-03-24 6.44 6.53 6.35 6.50 35.1M
2025-03-21 6.37 6.50 6.25 6.41 38.3M
2025-03-20 6.61 6.61 6.34 6.40 42.8M
2025-03-19 6.71 6.84 6.57 6.64 39.7M
2025-03-18 7.06 7.10 6.60 6.71 104.0M
2025-03-17 7.09 7.38 6.76 6.99 170.9M
2025-03-14 6.20 6.99 6.15 6.86 257.5M
2025-03-13 5.93 5.96 5.80 5.93 24.8M
2025-03-12 6.00 6.04 5.79 5.85 36.8M
2025-03-11 5.65 5.95 5.61 5.95 25.6M
2025-03-10 5.85 5.91 5.60 5.74 21.2M
2025-03-07 5.73 6.00 5.60 5.83 53.6M
2025-03-06 5.75 5.75 5.64 5.73 21.0M
2025-03-05 5.58 5.73 5.57 5.69 20.9M
2025-03-04 5.51 5.62 5.42 5.58 15.1M
2025-03-03 5.71 5.78 5.45 5.51 23.1M
2025-02-28 5.85 6.00 5.55 5.62 40.1M
2025-02-27 5.86 5.92 5.72 5.85 28.7M
2025-02-26 5.50 5.86 5.48 5.83 45.6M
2025-02-25 5.30 5.53 5.20 5.49 32.0M
2025-02-24 5.51 5.51 5.26 5.38 38.0M
2025-02-21 5.59 5.60 5.35 5.44 24.2M
2025-02-20 5.68 5.70 5.44 5.51 23.1M
2025-02-19 5.62 5.68 5.46 5.62 54.7M
2025-02-18 5.33 5.55 5.30 5.49 54.5M
2025-02-17 5.16 5.37 5.04 5.30 57.7M
2025-02-14 5.04 5.16 5.03 5.13 21.0M
2025-02-13 5.19 5.23 5.01 5.02 24.5M
2025-02-12 5.18 5.27 5.10 5.18 19.1M
2025-02-11 5.40 5.45 5.11 5.13 18.9M
2025-02-10 5.40 5.48 5.28 5.40 27.1M
2025-02-07 5.49 5.58 5.29 5.43 20.9M
2025-02-06 5.46 5.50 5.40 5.50 12.7M
2025-02-05 5.36 5.45 5.26 5.45 11.4M
2025-02-04 5.35 5.40 5.20 5.35 3.3M
2025-02-03 5.33 5.41 5.12 5.31 4.8M
2025-01-28 5.41 5.41 5.18 5.33 2.6M
2025-01-27 5.31 5.43 5.26 5.30 8.4M
2025-01-24 5.25 5.37 5.20 5.31 10.9M
2025-01-23 5.24 5.36 5.20 5.23 8.5M
2025-01-22 5.34 5.34 5.23 5.26 10.3M
2025-01-21 5.33 5.37 5.21 5.28 6.3M
2025-01-20 5.25 5.33 5.20 5.29 11.2M
2025-01-17 5.12 5.17 5.01 5.15 13.1M
2025-01-16 5.30 5.34 5.10 5.11 10.2M
2025-01-15 5.17 5.26 5.10 5.23 11.2M
2025-01-14 5.07 5.20 5.03 5.17 9.2M
2025-01-13 5.17 5.17 5.01 5.07 7.3M
2025-01-10 5.12 5.22 5.09 5.14 9.9M
2025-01-09 5.15 5.22 5.06 5.17 7.8M
2025-01-08 5.12 5.13 5.02 5.08 10.7M
2025-01-07 5.05 5.17 5.02 5.13 10.4M
2025-01-06 5.05 5.14 5.02 5.05 13.0M
2025-01-03 5.34 5.34 5.05 5.11 20.8M
2025-01-02 5.39 5.44 5.20 5.22 12.6M