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
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 4.28 4.31 4.21 4.27 8.5M
2023-12-28 4.12 4.28 4.09 4.28 23.0M
2023-12-27 4.11 4.15 4.05 4.10 17.6M
2023-12-22 4.11 4.20 4.07 4.11 15.5M
2023-12-21 4.06 4.16 4.06 4.14 9.5M
2023-12-20 4.20 4.22 4.06 4.07 19.6M
2023-12-19 4.27 4.27 4.13 4.17 11.8M
2023-12-18 4.30 4.30 4.23 4.27 8.9M
2023-12-15 4.22 4.33 4.22 4.30 13.5M
2023-12-14 4.23 4.33 4.17 4.22 10.4M
2023-12-13 4.29 4.30 4.19 4.21 5.3M
2023-12-12 4.26 4.29 4.17 4.28 7.7M
2023-12-11 4.23 4.23 4.09 4.21 12.7M
2023-12-08 4.35 4.35 4.18 4.23 15.4M
2023-12-07 4.40 4.40 4.28 4.35 11.9M
2023-12-06 4.37 4.45 4.32 4.37 13.6M
2023-12-05 4.40 4.41 4.31 4.35 9.9M
2023-12-04 4.50 4.52 4.40 4.40 10.4M
2023-12-01 4.59 4.59 4.48 4.49 7.3M
2023-11-30 4.56 4.64 4.51 4.58 17.0M
2023-11-29 4.64 4.65 4.54 4.56 7.8M
2023-11-28 4.75 4.75 4.50 4.64 11.5M
2023-11-27 4.80 4.80 4.72 4.74 7.3M
2023-11-24 4.85 4.85 4.74 4.74 5.7M
2023-11-23 4.77 4.84 4.72 4.84 6.0M
2023-11-22 4.78 4.82 4.72 4.77 6.8M
2023-11-21 4.82 4.86 4.77 4.80 9.1M
2023-11-20 4.76 4.83 4.70 4.81 7.7M
2023-11-17 4.83 4.85 4.72 4.75 12.0M
2023-11-16 4.99 4.99 4.85 4.87 11.4M
2023-11-15 4.91 5.00 4.90 4.97 11.8M
2023-11-14 4.87 4.89 4.81 4.85 5.1M
2023-11-13 4.85 4.90 4.78 4.85 8.0M
2023-11-10 4.90 4.90 4.79 4.84 10.1M
2023-11-09 4.93 4.94 4.87 4.90 8.6M
2023-11-08 4.95 4.97 4.88 4.93 10.0M
2023-11-07 5.07 5.07 4.92 4.95 13.7M
2023-11-06 5.06 5.13 5.00 5.07 14.3M
2023-11-03 4.97 5.02 4.93 5.01 21.8M
2023-11-02 4.94 4.96 4.88 4.93 19.0M
2023-11-01 4.88 4.95 4.85 4.91 21.7M
2023-10-31 4.74 4.90 4.74 4.86 27.7M
2023-10-30 4.56 4.81 4.56 4.77 29.6M
2023-10-27 4.59 4.64 4.53 4.61 24.8M
2023-10-26 4.55 4.68 4.52 4.55 31.4M
2023-10-25 4.62 4.66 4.56 4.59 18.1M
2023-10-24 4.42 4.60 4.41 4.57 14.8M
2023-10-20 4.41 4.54 4.30 4.54 11.9M
2023-10-19 4.47 4.47 4.36 4.40 12.1M
2023-10-18 4.47 4.52 4.42 4.44 11.6M
2023-10-17 4.48 4.53 4.42 4.48 4.2M
2023-10-16 4.50 4.54 4.43 4.44 6.2M
2023-10-13 4.53 4.58 4.49 4.50 6.3M
2023-10-12 4.61 4.66 4.56 4.58 5.8M
2023-10-11 4.48 4.63 4.48 4.56 10.4M
2023-10-10 4.47 4.58 4.46 4.49 10.4M
2023-10-09 4.47 4.48 4.42 4.45 6.6M
2023-10-06 4.36 4.50 4.36 4.48 2.9M
2023-10-05 4.32 4.39 4.28 4.29 4.7M
2023-10-04 4.45 4.49 4.22 4.40 6.7M
2023-10-03 4.58 4.60 4.50 4.53 8.8M
2023-09-29 4.50 4.67 4.47 4.62 7.2M
2023-09-28 4.40 4.51 4.40 4.47 9.6M
2023-09-27 4.45 4.52 4.42 4.44 7.4M
2023-09-26 4.54 4.54 4.43 4.45 6.7M
2023-09-25 4.53 4.53 4.44 4.47 11.6M
2023-09-22 4.43 4.54 4.36 4.52 6.0M
2023-09-21 4.49 4.53 4.38 4.43 8.9M
2023-09-20 4.53 4.55 4.47 4.49 6.0M
2023-09-19 4.64 4.64 4.52 4.53 13.5M
2023-09-18 4.59 4.74 4.53 4.65 16.7M
2023-09-15 4.60 4.69 4.54 4.63 15.0M
2023-09-14 4.52 4.73 4.49 4.68 14.6M
2023-09-13 4.60 4.62 4.49 4.52 13.7M
2023-09-12 4.55 4.74 4.50 4.62 12.4M
2023-09-11 4.60 4.60 4.42 4.54 15.0M
2023-09-07 4.70 4.81 4.67 4.71 13.8M
2023-09-06 4.82 4.84 4.72 4.76 14.3M
2023-09-05 4.91 4.95 4.82 4.84 14.3M
2023-09-04 4.63 4.98 4.63 4.91 22.8M
2023-08-31 4.67 4.79 4.61 4.72 25.9M
2023-08-30 4.81 4.81 4.64 4.67 17.3M
2023-08-29 4.50 4.85 4.48 4.81 26.3M
2023-08-28 4.50 4.63 4.40 4.45 12.9M
2023-08-25 4.36 4.43 4.34 4.38 6.7M
2023-08-24 4.34 4.44 4.34 4.36 7.9M
2023-08-23 4.33 4.39 4.24 4.34 13.9M
2023-08-22 4.28 4.39 4.19 4.33 19.5M
2023-08-21 4.35 4.37 4.25 4.26 13.2M
2023-08-18 4.46 4.51 4.35 4.37 11.0M
2023-08-17 4.53 4.56 4.46 4.53 12.6M
2023-08-16 4.46 4.58 4.42 4.54 16.2M
2023-08-15 4.45 4.58 4.36 4.50 28.0M
2023-08-14 4.40 4.52 4.35 4.48 25.7M
2023-08-11 4.76 4.77 4.27 4.42 104.8M
2023-08-10 5.02 5.06 4.95 4.99 14.5M
2023-08-09 4.83 5.05 4.81 5.02 23.1M
2023-08-08 4.88 4.93 4.74 4.87 20.6M
2023-08-07 4.95 4.95 4.84 4.88 16.7M
2023-08-04 4.75 4.94 4.75 4.91 21.8M
2023-08-03 4.64 4.76 4.60 4.73 15.3M
2023-08-02 4.74 4.82 4.62 4.65 17.1M
2023-08-01 4.73 4.87 4.67 4.74 20.1M
2023-07-31 4.71 4.81 4.67 4.75 29.5M
2023-07-28 4.52 4.72 4.50 4.68 20.9M
2023-07-27 4.47 4.62 4.47 4.57 17.9M
2023-07-26 4.51 4.52 4.45 4.51 8.4M
2023-07-25 4.44 4.52 4.42 4.51 13.2M
2023-07-24 4.47 4.48 4.34 4.37 11.3M
2023-07-21 4.46 4.55 4.43 4.49 9.1M
2023-07-20 4.42 4.48 4.40 4.46 17.4M
2023-07-19 4.36 4.41 4.26 4.40 11.2M
2023-07-18 4.43 4.45 4.32 4.36 14.0M
2023-07-14 4.56 4.58 4.40 4.41 20.2M
2023-07-13 4.52 4.58 4.50 4.54 15.5M
2023-07-12 4.56 4.58 4.46 4.48 10.9M
2023-07-11 4.48 4.55 4.40 4.55 11.7M
2023-07-10 4.50 4.52 4.39 4.43 10.1M
2023-07-07 4.44 4.51 4.37 4.46 12.0M
2023-07-06 4.48 4.52 4.40 4.43 12.0M
2023-07-05 4.55 4.55 4.44 4.51 8.0M
2023-07-04 4.46 4.54 4.46 4.50 14.6M
2023-07-03 4.33 4.51 4.33 4.47 19.3M
2023-06-30 4.39 4.39 4.31 4.36 8.7M
2023-06-29 4.24 4.40 4.23 4.33 20.7M
2023-06-28 4.37 4.43 4.30 4.34 25.6M
2023-06-27 4.34 4.44 4.31 4.44 13.5M
2023-06-26 4.20 4.37 4.20 4.34 15.8M
2023-06-23 4.32 4.37 4.17 4.27 19.5M
2023-06-21 4.44 4.46 4.31 4.37 17.0M
2023-06-20 4.63 4.63 4.44 4.46 27.7M
2023-06-19 4.77 4.79 4.61 4.63 9.2M
2023-06-16 4.68 4.76 4.63 4.76 18.7M
2023-06-15 4.48 4.67 4.46 4.67 17.3M
2023-06-14 4.48 4.55 4.44 4.46 17.7M
2023-06-13 4.36 4.49 4.35 4.48 14.5M
2023-06-12 4.39 4.44 4.23 4.41 17.5M
2023-06-09 4.61 4.70 4.52 4.53 15.6M
2023-06-08 4.60 4.63 4.52 4.60 17.7M
2023-06-07 4.72 4.76 4.58 4.63 15.4M
2023-06-06 4.60 4.80 4.55 4.69 17.7M
2023-06-05 4.73 4.77 4.56 4.59 28.6M
2023-06-02 4.55 4.85 4.55 4.82 27.9M
2023-06-01 4.55 4.63 4.51 4.54 14.7M
2023-05-31 4.65 4.65 4.51 4.55 74.4M
2023-05-30 4.64 4.72 4.63 4.66 17.2M
2023-05-29 4.70 4.77 4.61 4.63 14.9M
2023-05-25 4.85 4.89 4.66 4.70 25.4M
2023-05-24 4.99 4.99 4.86 4.89 15.9M
2023-05-23 5.01 5.06 4.96 4.96 9.6M
2023-05-22 5.09 5.09 4.96 5.01 7.2M
2023-05-19 4.99 5.02 4.87 4.97 11.6M
2023-05-18 5.00 5.06 4.95 4.99 14.8M
2023-05-17 5.11 5.11 4.97 4.98 12.5M
2023-05-16 5.19 5.26 5.03 5.10 10.2M
2023-05-15 5.06 5.22 5.03 5.19 10.3M
2023-05-12 5.10 5.19 5.07 5.09 8.1M
2023-05-11 5.18 5.24 5.12 5.16 10.3M
2023-05-10 5.16 5.24 5.11 5.20 8.0M
2023-05-09 5.30 5.32 5.17 5.20 10.1M
2023-05-08 5.31 5.39 5.26 5.30 11.2M
2023-05-05 5.34 5.39 5.28 5.30 4.3M
2023-05-04 5.14 5.33 5.14 5.30 11.2M
2023-05-03 5.12 5.19 5.05 5.15 8.8M
2023-05-02 5.31 5.39 5.08 5.17 15.5M
2023-04-28 5.30 5.39 5.26 5.28 17.2M
2023-04-27 5.23 5.32 5.21 5.30 17.5M
2023-04-26 5.22 5.38 5.22 5.33 13.0M
2023-04-25 5.32 5.39 5.25 5.26 11.3M
2023-04-24 5.38 5.42 5.28 5.38 14.8M
2023-04-21 5.55 5.60 5.35 5.36 20.8M
2023-04-20 5.54 5.67 5.54 5.63 15.1M
2023-04-19 5.71 5.81 5.68 5.71 16.3M
2023-04-18 5.88 5.94 5.73 5.76 17.0M
2023-04-17 5.84 5.94 5.79 5.94 11.8M
2023-04-14 5.80 5.88 5.79 5.84 14.3M
2023-04-13 5.74 5.82 5.64 5.78 27.0M
2023-04-12 6.10 6.10 5.85 5.90 27.9M
2023-04-11 5.87 6.10 5.87 6.10 24.0M
2023-04-06 5.84 5.88 5.70 5.87 12.8M
2023-04-04 5.81 5.87 5.75 5.85 10.5M
2023-04-03 5.85 5.98 5.80 5.85 10.4M
2023-03-31 5.77 5.95 5.75 5.89 12.8M
2023-03-30 5.87 5.90 5.67 5.78 21.3M
2023-03-29 5.93 6.08 5.87 5.97 15.6M
2023-03-28 5.90 5.90 5.75 5.81 13.4M
2023-03-27 6.07 6.10 5.81 5.83 20.0M
2023-03-24 5.94 6.09 5.92 6.02 11.2M
2023-03-23 5.74 5.95 5.74 5.94 8.1M
2023-03-22 5.77 5.93 5.77 5.83 8.2M
2023-03-21 5.80 5.81 5.68 5.76 9.6M
2023-03-20 5.87 5.87 5.55 5.64 21.0M
2023-03-17 5.78 5.88 5.74 5.86 19.4M
2023-03-16 5.80 5.88 5.70 5.73 14.8M
2023-03-15 6.01 6.02 5.83 5.88 9.3M
2023-03-14 6.02 6.05 5.78 5.79 17.3M
2023-03-13 5.72 6.12 5.72 6.00 28.5M
2023-03-10 5.99 5.99 5.72 5.72 94.5M
2023-03-09 6.15 6.23 5.95 5.97 22.1M
2023-03-08 6.41 6.41 6.12 6.15 21.6M
2023-03-07 6.45 6.65 6.43 6.51 14.8M
2023-03-06 6.50 6.57 6.37 6.49 9.2M
2023-03-03 6.50 6.65 6.47 6.54 12.3M
2023-03-02 6.50 6.54 6.39 6.50 9.5M
2023-03-01 6.06 6.55 6.06 6.54 15.5M
2023-02-28 6.59 6.60 6.26 6.28 19.2M
2023-02-27 6.42 6.55 6.31 6.45 18.1M
2023-02-24 6.56 6.62 6.40 6.42 11.9M
2023-02-23 6.56 6.76 6.56 6.59 14.4M
2023-02-22 6.60 6.65 6.50 6.56 14.9M
2023-02-21 6.68 6.75 6.54 6.58 13.1M
2023-02-20 6.65 6.76 6.60 6.68 10.4M
2023-02-17 6.75 6.87 6.66 6.67 13.3M
2023-02-16 7.00 7.14 6.72 6.79 23.0M
2023-02-15 7.35 7.36 6.95 6.99 20.8M
2023-02-14 7.15 7.38 7.08 7.35 19.2M
2023-02-13 7.10 7.21 6.90 7.15 17.9M
2023-02-10 7.10 7.17 6.98 7.09 15.4M
2023-02-09 7.08 7.11 6.90 7.08 35.6M
2023-02-08 7.17 7.20 7.00 7.08 19.4M
2023-02-07 7.06 7.27 7.02 7.14 25.5M
2023-02-06 7.40 7.40 7.13 7.20 24.4M
2023-02-03 7.34 7.45 7.30 7.42 17.0M
2023-02-02 7.67 7.67 7.28 7.47 26.1M
2023-02-01 7.45 7.68 7.42 7.67 22.5M
2023-01-31 7.65 7.89 7.42 7.51 18.2M
2023-01-30 7.65 7.83 7.57 7.68 23.9M
2023-01-27 7.74 7.83 7.52 7.66 16.4M
2023-01-26 8.13 8.18 7.72 7.80 18.5M
2023-01-20 7.60 7.95 7.60 7.94 12.1M
2023-01-19 7.78 7.93 7.65 7.83 10.2M
2023-01-18 7.86 8.00 7.73 7.80 24.9M
2023-01-17 8.10 8.18 7.85 7.96 13.0M
2023-01-16 8.02 8.29 7.93 8.12 17.4M
2023-01-13 8.16 8.16 7.96 8.13 14.5M
2023-01-12 7.86 8.15 7.86 8.08 24.9M
2023-01-11 8.20 8.20 7.83 7.86 25.5M
2023-01-10 8.10 8.29 7.98 8.25 40.7M
2023-01-09 7.51 8.17 7.51 8.12 63.5M
2023-01-06 7.16 7.51 7.01 7.44 52.9M
2023-01-05 6.97 7.19 6.91 7.06 28.7M
2023-01-04 6.80 6.93 6.70 6.93 16.5M
2023-01-03 6.59 6.82 6.44 6.78 21.9M