中国宏桥

1378
🏛️ 香港 →
24.96
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
2025-09-26 24.50 25.46 24.42 24.96 28.1M
2025-09-25 25.96 26.08 24.62 24.72 41.7M
2025-09-24 25.50 26.04 25.06 25.50 27.0M
2025-09-23 26.24 26.46 24.90 25.44 34.8M
2025-09-22 26.48 26.74 25.62 26.24 21.7M
2025-09-19 25.30 26.64 25.26 26.46 40.1M
2025-09-18 25.48 25.84 25.00 25.28 30.0M
2025-09-17 25.84 25.96 25.04 25.80 31.4M
2025-09-16 26.88 26.90 24.86 25.84 44.4M
2025-09-15 26.90 27.04 26.34 26.60 21.9M
2025-09-12 25.70 26.84 25.70 26.84 43.0M
2025-09-11 24.26 25.44 24.20 25.08 36.4M
2025-09-10 23.92 24.42 23.70 24.20 26.6M
2025-09-09 24.72 24.94 23.76 23.96 38.1M
2025-09-08 25.02 25.36 24.38 24.60 29.0M
2025-09-05 23.94 25.02 23.88 24.96 30.9M
2025-09-04 25.32 25.48 23.56 23.74 66.5M
2025-09-03 24.86 25.56 24.68 25.30 35.0M
2025-09-02 25.70 26.02 24.60 24.86 89.9M
2025-09-01 25.74 25.96 25.66 25.70 41.0M
2025-08-29 25.48 25.72 25.44 25.44 33.8M
2025-08-28 25.20 25.42 25.16 25.20 40.9M
2025-08-27 24.96 25.56 24.96 25.20 37.4M
2025-08-26 24.72 25.38 24.62 24.92 35.0M
2025-08-25 25.20 25.60 24.42 24.54 43.6M
2025-08-22 24.48 24.72 24.16 24.64 46.6M
2025-08-21 24.08 24.66 23.86 24.10 43.2M
2025-08-20 23.48 24.22 23.22 23.70 31.7M
2025-08-19 23.40 24.00 23.38 23.54 27.5M
2025-08-18 23.36 23.80 22.10 23.24 58.1M
2025-08-15 22.30 23.46 22.24 23.38 29.3M
2025-08-14 22.84 23.10 22.30 22.38 27.6M
2025-08-13 22.38 23.04 22.38 22.84 24.9M
2025-08-12 22.32 22.56 21.92 22.24 17.7M
2025-08-11 22.82 23.00 22.08 22.20 19.2M
2025-08-08 21.78 22.72 21.70 22.66 30.8M
2025-08-07 21.54 21.98 21.38 21.84 19.8M
2025-08-06 21.22 21.66 21.14 21.56 17.3M
2025-08-05 20.94 21.40 20.60 21.30 22.1M
2025-08-04 20.14 20.98 20.06 20.94 25.2M
2025-08-01 20.75 20.85 20.00 20.35 34.2M
2025-07-31 21.10 21.10 20.45 20.80 33.5M
2025-07-30 21.40 21.80 21.15 21.25 34.5M
2025-07-29 21.10 21.50 20.85 21.35 25.8M
2025-07-28 21.40 21.55 20.80 21.15 24.9M
2025-07-25 21.95 22.00 21.35 21.55 37.1M
2025-07-24 20.65 22.15 20.60 22.00 48.5M
2025-07-23 21.00 21.25 20.35 20.70 39.8M
2025-07-22 20.15 21.00 20.00 20.85 36.0M
2025-07-21 19.54 20.30 19.46 20.15 40.4M
2025-07-18 18.80 19.46 18.74 19.26 30.8M
2025-07-17 18.34 18.96 18.24 18.62 31.5M
2025-07-16 18.18 18.48 17.96 18.32 18.2M
2025-07-15 18.02 18.20 17.90 18.18 14.4M
2025-07-14 18.14 18.34 17.86 18.02 21.9M
2025-07-11 18.16 18.66 18.02 18.22 21.4M
2025-07-10 17.90 18.28 17.84 18.16 23.0M
2025-07-09 18.14 18.14 17.52 17.90 30.3M
2025-07-08 17.98 18.16 17.82 18.10 25.4M
2025-07-07 18.22 18.36 17.82 17.96 29.1M
2025-07-04 18.56 18.74 17.96 18.42 34.3M
2025-07-03 18.28 18.74 18.20 18.68 29.7M
2025-07-02 18.24 18.70 18.02 18.14 35.0M
2025-06-30 17.80 18.22 17.62 17.98 25.0M
2025-06-27 18.30 18.54 17.58 17.90 49.7M
2025-06-26 17.12 18.04 16.98 17.88 51.8M
2025-06-25 17.02 17.34 16.88 17.16 28.2M
2025-06-24 16.34 17.28 16.34 16.92 54.6M
2025-06-23 15.84 16.22 15.76 15.90 20.3M
2025-06-20 15.70 16.14 15.58 16.10 28.5M
2025-06-19 16.46 16.46 15.50 15.64 33.0M
2025-06-18 15.92 16.70 15.84 16.46 45.5M
2025-06-17 15.82 15.98 15.60 15.92 17.9M
2025-06-16 15.74 16.10 15.40 15.72 17.2M
2025-06-13 15.68 15.96 15.50 15.74 23.7M
2025-06-12 15.84 16.20 15.36 15.62 71.7M
2025-06-11 15.22 16.04 15.14 15.90 39.0M
2025-06-10 14.52 15.26 14.50 15.20 35.5M
2025-06-09 14.68 14.70 14.28 14.50 15.6M
2025-06-06 14.26 14.66 14.22 14.58 28.0M
2025-06-05 14.42 14.52 14.10 14.18 25.1M
2025-06-04 14.16 14.48 14.12 14.34 15.9M
2025-06-03 14.12 14.28 14.02 14.10 18.5M
2025-06-02 13.90 14.00 13.68 14.00 9.0M
2025-05-30 14.36 14.42 13.98 14.02 29.0M
2025-05-29 14.30 14.48 14.18 14.36 19.0M
2025-05-28 14.08 14.30 14.08 14.30 16.7M
2025-05-27 14.42 14.54 13.82 14.06 36.0M
2025-05-26 14.58 14.68 14.30 14.34 23.9M
2025-05-23 14.50 14.68 14.34 14.58 26.2M
2025-05-22 14.64 14.72 14.40 14.62 27.2M
2025-05-21 14.48 14.82 14.34 14.64 30.7M
2025-05-20 15.30 15.48 14.96 15.30 47.1M
2025-05-19 14.90 15.36 14.62 15.24 31.7M
2025-05-16 14.76 14.84 14.64 14.76 19.9M
2025-05-15 15.14 15.16 14.74 14.82 25.1M
2025-05-14 14.88 15.28 14.72 15.14 34.3M
2025-05-13 14.64 14.86 14.54 14.72 34.7M
2025-05-12 14.26 14.86 13.98 14.72 54.5M
2025-05-09 13.80 14.12 13.64 14.12 37.1M
2025-05-08 13.94 14.10 13.64 13.82 28.7M
2025-05-07 14.16 14.32 13.80 13.94 34.3M
2025-05-06 14.08 14.16 13.76 13.90 37.6M
2025-05-02 14.10 14.28 14.02 14.20 14.1M
2025-04-30 13.90 14.08 13.74 13.96 33.7M
2025-04-29 13.86 13.98 13.72 13.88 27.9M
2025-04-28 13.86 13.92 13.68 13.74 26.2M
2025-04-25 13.66 14.12 13.66 13.76 40.5M
2025-04-24 13.64 13.74 13.18 13.58 35.1M
2025-04-23 13.60 13.90 13.46 13.66 35.5M
2025-04-22 13.44 13.56 13.20 13.44 36.5M
2025-04-17 12.86 13.32 12.74 13.28 36.4M
2025-04-16 13.08 13.18 12.66 12.88 39.3M
2025-04-15 13.44 13.44 13.08 13.20 26.3M
2025-04-14 13.30 13.76 13.28 13.34 40.0M
2025-04-11 12.80 13.30 12.74 13.26 46.7M
2025-04-10 13.40 13.44 12.90 12.98 78.9M
2025-04-09 11.98 12.64 11.82 12.64 94.4M
2025-04-08 12.50 13.02 12.14 12.64 119.4M
2025-04-07 12.42 13.06 11.82 12.22 136.5M
2025-04-03 15.00 15.28 14.36 14.60 77.4M
2025-04-02 16.04 16.14 15.22 15.40 49.0M
2025-04-01 16.00 16.18 15.84 16.06 28.9M
2025-03-31 16.04 16.10 15.50 16.00 49.1M
2025-03-28 16.00 16.32 15.84 16.08 41.0M
2025-03-27 15.80 16.18 15.48 16.04 43.2M
2025-03-26 15.40 15.82 15.34 15.64 46.9M
2025-03-25 15.50 15.74 15.12 15.32 39.3M
2025-03-24 15.04 15.64 14.96 15.44 39.0M
2025-03-21 15.44 15.66 14.96 15.08 44.8M
2025-03-20 15.68 15.92 15.24 15.46 40.3M
2025-03-19 15.64 15.70 15.40 15.62 57.7M
2025-03-18 15.50 15.92 15.12 15.60 59.9M
2025-03-17 15.50 16.18 15.08 15.10 79.3M
2025-03-14 14.98 15.16 14.50 15.06 30.6M
2025-03-13 14.86 15.02 14.40 14.78 28.7M
2025-03-12 14.56 15.00 14.54 14.86 28.9M
2025-03-11 14.22 14.60 13.92 14.54 35.6M
2025-03-10 14.96 14.98 14.40 14.58 27.2M
2025-03-07 14.44 15.38 14.26 14.94 61.6M
2025-03-06 14.30 14.44 13.98 14.40 33.8M
2025-03-05 13.20 14.18 13.02 14.10 64.7M
2025-03-04 12.64 13.22 12.52 13.14 29.6M
2025-03-03 12.28 12.94 12.28 12.80 26.5M
2025-02-28 12.60 12.84 12.28 12.40 29.8M
2025-02-27 12.36 12.80 12.10 12.78 28.3M
2025-02-26 12.44 12.48 12.24 12.30 21.7M
2025-02-25 12.48 12.64 12.16 12.22 30.4M
2025-02-24 12.62 12.70 12.34 12.54 36.4M
2025-02-21 12.98 13.34 12.80 12.90 40.7M
2025-02-20 12.76 12.90 12.62 12.78 23.0M
2025-02-19 12.12 12.72 12.12 12.72 29.2M
2025-02-18 12.24 12.28 12.00 12.20 37.2M
2025-02-17 12.30 12.54 11.90 12.24 49.5M
2025-02-14 12.34 12.58 12.14 12.58 42.2M
2025-02-13 12.80 12.84 12.10 12.16 59.9M
2025-02-12 13.38 13.38 12.52 12.62 31.6M
2025-02-11 13.34 13.40 13.02 13.20 21.7M
2025-02-10 13.22 13.44 13.00 13.22 20.9M
2025-02-07 13.20 13.30 12.80 13.24 23.0M
2025-02-06 13.04 13.08 12.84 12.98 16.8M
2025-02-05 13.12 13.12 12.76 12.88 25.2M
2025-02-04 13.06 13.18 12.68 12.96 14.2M
2025-02-03 12.98 12.98 12.60 12.88 13.7M
2025-01-28 13.40 13.52 12.88 12.98 5.2M
2025-01-27 13.24 13.46 13.02 13.42 23.6M
2025-01-24 12.82 13.28 12.74 13.16 35.2M
2025-01-23 12.96 12.96 12.48 12.66 22.0M
2025-01-22 13.08 13.08 12.58 12.74 22.2M
2025-01-21 13.00 13.02 12.64 12.92 13.3M
2025-01-20 12.70 12.98 12.66 12.82 28.2M
2025-01-17 12.10 12.80 11.90 12.68 41.4M
2025-01-16 11.50 12.14 11.50 12.06 44.9M
2025-01-15 11.56 11.56 11.08 11.42 34.3M
2025-01-14 11.30 11.60 11.20 11.44 27.5M
2025-01-13 11.42 11.44 11.04 11.42 27.3M
2025-01-10 11.64 11.72 11.38 11.44 26.2M
2025-01-09 11.16 11.60 10.88 11.54 35.8M
2025-01-08 11.20 11.22 10.56 10.96 41.8M
2025-01-07 11.10 11.20 10.78 11.12 29.6M
2025-01-06 11.48 11.48 11.02 11.10 29.4M
2025-01-03 11.38 11.86 11.38 11.48 26.9M
2025-01-02 11.54 11.70 11.30 11.38 15.6M