中国华融

2799
🏛️ 香港 →
1.05
最后更新: 2025-09-29
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
2022-12-30 0.41 0.42 0.40 0.41 64.8M
2022-12-29 0.44 0.44 0.40 0.41 121.2M
2022-12-28 0.45 0.46 0.44 0.45 96.9M
2022-12-23 0.44 0.45 0.43 0.44 24.1M
2022-12-22 0.44 0.45 0.43 0.44 51.0M
2022-12-21 0.43 0.44 0.42 0.43 39.2M
2022-12-20 0.44 0.45 0.42 0.43 82.3M
2022-12-19 0.46 0.48 0.43 0.44 93.1M
2022-12-16 0.45 0.46 0.43 0.45 108.9M
2022-12-15 0.48 0.48 0.44 0.45 194.7M
2022-12-14 0.49 0.51 0.47 0.48 139.5M
2022-12-13 0.50 0.52 0.47 0.48 156.2M
2022-12-12 0.53 0.53 0.49 0.49 175.6M
2022-12-09 0.52 0.55 0.50 0.53 344.4M
2022-12-08 0.47 0.52 0.47 0.51 237.7M
2022-12-07 0.50 0.53 0.45 0.46 354.7M
2022-12-06 0.44 0.50 0.44 0.49 272.2M
2022-12-05 0.41 0.45 0.39 0.44 208.5M
2022-12-02 0.38 0.42 0.38 0.40 154.7M
2022-12-01 0.38 0.39 0.37 0.38 75.0M
2022-11-30 0.36 0.38 0.36 0.37 91.3M
2022-11-29 0.35 0.37 0.35 0.37 90.0M
2022-11-28 0.35 0.36 0.34 0.35 59.3M
2022-11-25 0.34 0.37 0.32 0.36 95.1M
2022-11-24 0.34 0.35 0.33 0.34 44.2M
2022-11-23 0.36 0.36 0.33 0.34 80.7M
2022-11-22 0.31 0.39 0.31 0.34 224.0M
2022-11-21 0.31 0.31 0.30 0.31 50.5M
2022-11-18 0.31 0.31 0.30 0.31 36.5M
2022-11-17 0.31 0.31 0.29 0.31 33.6M
2022-11-16 0.32 0.32 0.31 0.31 50.9M
2022-11-15 0.31 0.32 0.30 0.31 86.5M
2022-11-14 0.28 0.32 0.28 0.30 167.7M
2022-11-11 0.27 0.28 0.25 0.27 39.7M
2022-11-10 0.26 0.26 0.25 0.25 25.1M
2022-11-09 0.25 0.27 0.25 0.26 36.9M
2022-11-08 0.25 0.26 0.25 0.25 22.9M
2022-11-07 0.23 0.26 0.23 0.25 64.2M
2022-11-04 0.22 0.23 0.22 0.23 74.8M
2022-11-03 0.23 0.23 0.22 0.22 32.2M
2022-11-02 0.23 0.23 0.22 0.23 29.2M
2022-11-01 0.23 0.23 0.22 0.23 37.2M
2022-10-31 0.23 0.23 0.22 0.22 10.9M
2022-10-28 0.24 0.24 0.23 0.23 26.9M
2022-10-27 0.24 0.25 0.24 0.24 19.5M
2022-10-26 0.24 0.25 0.23 0.24 21.8M
2022-10-25 0.23 0.24 0.23 0.23 35.9M
2022-10-24 0.25 0.25 0.23 0.24 41.1M
2022-10-21 0.26 0.26 0.25 0.25 15.3M
2022-10-20 0.25 0.26 0.25 0.25 11.1M
2022-10-19 0.25 0.26 0.25 0.25 16.1M
2022-10-18 0.24 0.26 0.24 0.25 23.7M
2022-10-17 0.24 0.24 0.23 0.24 17.3M
2022-10-14 0.24 0.25 0.24 0.24 24.0M
2022-10-13 0.25 0.26 0.24 0.24 29.3M
2022-10-12 0.25 0.26 0.24 0.26 35.8M
2022-10-11 0.25 0.26 0.25 0.26 21.0M
2022-10-10 0.26 0.27 0.25 0.25 51.3M
2022-10-07 0.26 0.27 0.25 0.26 25.1M
2022-10-06 0.26 0.27 0.26 0.26 5.1M
2022-10-05 0.27 0.27 0.26 0.26 25.1M
2022-10-03 0.27 0.27 0.26 0.26 8.3M
2022-09-30 0.27 0.27 0.25 0.27 14.3M
2022-09-29 0.29 0.29 0.25 0.27 35.6M
2022-09-28 0.29 0.30 0.28 0.28 34.9M
2022-09-27 0.29 0.30 0.29 0.29 17.6M
2022-09-26 0.29 0.30 0.29 0.29 23.2M
2022-09-23 0.29 0.30 0.29 0.29 17.9M
2022-09-22 0.29 0.29 0.29 0.29 21.4M
2022-09-21 0.29 0.30 0.29 0.29 13.9M
2022-09-20 0.30 0.30 0.29 0.29 31.4M
2022-09-19 0.31 0.31 0.30 0.30 18.0M
2022-09-16 0.31 0.32 0.30 0.30 25.4M
2022-09-15 0.31 0.32 0.31 0.31 20.5M
2022-09-14 0.31 0.33 0.31 0.31 33.1M
2022-09-13 0.31 0.33 0.31 0.31 48.8M
2022-09-09 0.31 0.31 0.31 0.31 19.2M
2022-09-08 0.31 0.32 0.31 0.31 21.4M
2022-09-07 0.32 0.32 0.31 0.31 17.4M
2022-09-06 0.31 0.32 0.30 0.32 44.6M
2022-09-05 0.32 0.33 0.31 0.31 83.3M
2022-09-02 0.29 0.31 0.29 0.31 32.1M
2022-09-01 0.30 0.30 0.29 0.29 16.1M
2022-08-31 0.30 0.30 0.29 0.29 22.1M
2022-08-30 0.30 0.30 0.30 0.30 11.2M
2022-08-29 0.30 0.31 0.30 0.30 11.5M
2022-08-26 0.30 0.31 0.30 0.31 15.1M
2022-08-25 0.30 0.31 0.30 0.30 12.1M
2022-08-24 0.30 0.30 0.29 0.29 11.5M
2022-08-23 0.30 0.30 0.29 0.30 13.0M
2022-08-22 0.30 0.30 0.29 0.30 20.1M
2022-08-19 0.30 0.31 0.29 0.30 14.2M
2022-08-18 0.30 0.31 0.29 0.30 44.2M
2022-08-17 0.32 0.33 0.29 0.30 161.4M
2022-08-16 0.35 0.36 0.34 0.35 15.4M
2022-08-15 0.35 0.36 0.35 0.35 10.9M
2022-08-12 0.34 0.35 0.34 0.34 37.7M
2022-08-11 0.34 0.34 0.33 0.34 46.5M
2022-08-10 0.34 0.34 0.33 0.34 15.7M
2022-08-09 0.34 0.34 0.34 0.34 4.5M
2022-08-08 0.35 0.36 0.33 0.34 18.5M
2022-08-05 0.34 0.35 0.34 0.35 3.0M
2022-08-04 0.35 0.35 0.34 0.34 6.5M
2022-08-03 0.34 0.35 0.34 0.34 5.6M
2022-08-02 0.34 0.34 0.33 0.34 30.6M
2022-08-01 0.34 0.35 0.34 0.35 9.4M
2022-07-29 0.35 0.35 0.34 0.35 7.8M
2022-07-28 0.36 0.36 0.35 0.35 9.2M
2022-07-27 0.36 0.36 0.35 0.35 5.6M
2022-07-26 0.36 0.37 0.35 0.36 19.1M
2022-07-25 0.37 0.37 0.36 0.36 10.3M
2022-07-22 0.37 0.37 0.36 0.37 6.8M
2022-07-21 0.37 0.37 0.37 0.37 5.5M
2022-07-20 0.38 0.38 0.37 0.37 8.9M
2022-07-19 0.37 0.38 0.37 0.37 11.3M
2022-07-18 0.38 0.38 0.37 0.37 12.9M
2022-07-15 0.38 0.38 0.37 0.37 20.5M
2022-07-14 0.39 0.39 0.37 0.38 27.5M
2022-07-13 0.38 0.39 0.38 0.39 8.9M
2022-07-12 0.38 0.39 0.38 0.38 7.8M
2022-07-11 0.39 0.39 0.38 0.38 19.9M
2022-07-08 0.39 0.40 0.38 0.39 8.2M
2022-07-07 0.39 0.39 0.37 0.38 24.0M
2022-07-06 0.39 0.39 0.38 0.39 18.4M
2022-07-05 0.40 0.40 0.39 0.39 13.1M
2022-07-04 0.40 0.40 0.39 0.39 11.8M
2022-06-30 0.41 0.41 0.39 0.40 29.9M
2022-06-29 0.41 0.42 0.41 0.41 24.8M
2022-06-28 0.41 0.41 0.40 0.41 17.1M
2022-06-27 0.41 0.43 0.41 0.41 45.4M
2022-06-24 0.41 0.42 0.40 0.41 37.0M
2022-06-23 0.39 0.42 0.38 0.40 42.1M
2022-06-22 0.38 0.40 0.38 0.39 40.0M
2022-06-21 0.38 0.38 0.38 0.38 14.3M
2022-06-20 0.38 0.39 0.37 0.38 23.2M
2022-06-17 0.37 0.38 0.36 0.38 16.1M
2022-06-16 0.39 0.39 0.37 0.37 29.7M
2022-06-15 0.38 0.39 0.37 0.38 14.7M
2022-06-14 0.38 0.39 0.37 0.38 9.4M
2022-06-13 0.38 0.39 0.37 0.38 23.1M
2022-06-10 0.39 0.40 0.38 0.39 25.9M
2022-06-09 0.38 0.41 0.38 0.39 38.8M
2022-06-08 0.36 0.39 0.35 0.38 43.7M
2022-06-07 0.35 0.36 0.35 0.35 9.4M
2022-06-06 0.35 0.36 0.35 0.35 15.5M
2022-06-02 0.35 0.35 0.35 0.35 3.9M
2022-06-01 0.36 0.36 0.35 0.35 6.9M
2022-05-31 0.35 0.36 0.35 0.35 11.7M
2022-05-30 0.35 0.35 0.34 0.35 14.1M
2022-05-27 0.35 0.35 0.34 0.34 12.8M
2022-05-26 0.35 0.35 0.34 0.34 20.3M
2022-05-25 0.34 0.35 0.34 0.35 11.0M
2022-05-24 0.34 0.35 0.34 0.35 12.8M
2022-05-23 0.36 0.36 0.34 0.35 14.3M
2022-05-20 0.35 0.36 0.35 0.36 11.5M
2022-05-19 0.35 0.35 0.34 0.35 9.2M
2022-05-18 0.35 0.35 0.35 0.35 5.0M
2022-05-17 0.34 0.36 0.34 0.35 20.1M
2022-05-16 0.35 0.35 0.34 0.34 6.8M
2022-05-13 0.34 0.35 0.34 0.35 8.3M
2022-05-12 0.35 0.35 0.34 0.34 11.4M
2022-05-11 0.35 0.36 0.35 0.35 10.4M
2022-05-10 0.35 0.35 0.34 0.35 18.7M
2022-05-06 0.36 0.36 0.35 0.36 15.3M
2022-05-05 0.37 0.37 0.36 0.36 28.4M
2022-05-04 0.37 0.37 0.35 0.37 28.6M
2022-05-03 0.37 0.37 0.36 0.37 16.2M
2022-04-29 0.36 0.38 0.35 0.37 31.2M
2022-04-28 0.36 0.36 0.35 0.36 20.2M
2022-04-27 0.36 0.36 0.35 0.36 16.1M
2022-04-26 0.37 0.37 0.36 0.36 17.9M
2022-04-25 0.37 0.38 0.36 0.37 25.9M
2022-04-22 0.36 0.39 0.36 0.38 41.5M
2022-04-21 0.40 0.40 0.36 0.36 100.3M
2022-04-20 0.41 0.41 0.39 0.40 23.0M
2022-04-19 0.41 0.41 0.40 0.41 24.4M
2022-04-14 0.41 0.41 0.40 0.41 12.4M
2022-04-13 0.41 0.42 0.40 0.41 20.9M
2022-04-12 0.42 0.42 0.40 0.41 26.9M
2022-04-11 0.43 0.43 0.41 0.42 30.9M
2022-04-08 0.43 0.44 0.42 0.43 37.0M
2022-04-07 0.44 0.45 0.42 0.43 66.9M
2022-04-06 0.44 0.47 0.44 0.44 109.1M
2022-04-04 0.40 0.45 0.40 0.44 137.0M
2022-04-01 0.37 0.42 0.36 0.40 107.9M
2022-03-31 0.38 0.38 0.37 0.37 20.3M
2022-03-30 0.36 0.38 0.36 0.37 47.7M
2022-03-29 0.37 0.37 0.35 0.36 26.1M
2022-03-28 0.36 0.37 0.35 0.36 13.0M
2022-03-25 0.36 0.36 0.35 0.36 24.0M
2022-03-24 0.37 0.38 0.36 0.36 29.5M
2022-03-23 0.37 0.37 0.36 0.37 21.2M
2022-03-22 0.37 0.37 0.36 0.36 21.8M
2022-03-21 0.39 0.39 0.36 0.36 45.5M
2022-03-18 0.35 0.37 0.34 0.36 36.4M
2022-03-17 0.33 0.36 0.33 0.35 101.7M
2022-03-16 0.31 0.32 0.29 0.31 66.4M
2022-03-15 0.32 0.32 0.28 0.30 122.2M
2022-03-14 0.35 0.35 0.32 0.33 62.4M
2022-03-11 0.36 0.36 0.34 0.35 82.7M
2022-03-10 0.36 0.38 0.36 0.36 29.6M
2022-03-09 0.36 0.37 0.35 0.36 75.6M
2022-03-08 0.37 0.38 0.36 0.36 52.9M
2022-03-07 0.38 0.38 0.37 0.37 52.7M
2022-03-04 0.39 0.40 0.38 0.39 51.1M
2022-03-03 0.40 0.40 0.39 0.40 40.8M
2022-03-02 0.41 0.41 0.40 0.40 41.7M
2022-03-01 0.41 0.41 0.40 0.41 34.5M
2022-02-28 0.41 0.41 0.40 0.41 33.9M
2022-02-25 0.41 0.42 0.41 0.41 28.0M
2022-02-24 0.41 0.42 0.41 0.41 42.1M
2022-02-23 0.42 0.43 0.42 0.42 21.4M
2022-02-22 0.43 0.43 0.42 0.42 58.7M
2022-02-21 0.43 0.43 0.42 0.43 42.8M
2022-02-18 0.43 0.44 0.43 0.43 35.1M
2022-02-17 0.44 0.45 0.43 0.43 60.8M
2022-02-16 0.44 0.45 0.43 0.45 57.7M
2022-02-15 0.44 0.45 0.43 0.44 86.2M
2022-02-14 0.43 0.44 0.42 0.43 65.9M
2022-02-11 0.43 0.44 0.42 0.43 66.5M
2022-02-10 0.43 0.44 0.42 0.43 291.9M
2022-02-09 0.42 0.43 0.42 0.42 108.1M
2022-02-08 0.42 0.43 0.42 0.42 45.1M
2022-02-07 0.42 0.43 0.41 0.42 54.0M
2022-02-04 0.42 0.42 0.41 0.41 54.1M
2022-01-31 0.42 0.43 0.42 0.42 16.6M
2022-01-28 0.41 0.42 0.41 0.41 48.9M
2022-01-27 0.42 0.42 0.41 0.41 73.7M
2022-01-26 0.42 0.42 0.41 0.42 64.3M
2022-01-25 0.43 0.43 0.41 0.42 103.4M
2022-01-24 0.43 0.44 0.42 0.43 71.3M
2022-01-21 0.43 0.44 0.42 0.43 224.0M
2022-01-20 0.43 0.44 0.42 0.43 137.5M
2022-01-19 0.45 0.45 0.43 0.43 99.3M
2022-01-18 0.46 0.47 0.44 0.45 153.3M
2022-01-17 0.44 0.47 0.42 0.46 118.7M
2022-01-14 0.46 0.48 0.43 0.44 189.5M
2022-01-13 0.40 0.48 0.40 0.46 490.0M
2022-01-12 0.40 0.40 0.38 0.40 168.6M
2022-01-11 0.42 0.42 0.40 0.40 210.8M
2022-01-10 0.41 0.42 0.40 0.42 152.7M
2022-01-07 0.41 0.43 0.39 0.42 364.1M
2022-01-06 0.44 0.45 0.39 0.41 1,294.1M
2022-01-05 0.61 0.65 0.46 0.51 991.8M