中国华融

2799
🏛️ 香港 →
0.96
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 0.98 0.99 0.96 0.96 62.7M
2025-09-25 0.99 0.99 0.97 0.98 50.6M
2025-09-24 1.00 1.01 0.98 0.99 95.3M
2025-09-23 1.02 1.02 0.98 1.00 105.3M
2025-09-22 1.03 1.03 1.01 1.02 61.1M
2025-09-19 1.04 1.05 1.01 1.03 87.5M
2025-09-18 1.06 1.06 1.01 1.04 87.3M
2025-09-17 1.05 1.06 1.04 1.06 59.5M
2025-09-16 1.05 1.06 1.02 1.04 96.8M
2025-09-15 1.09 1.09 1.04 1.05 128.6M
2025-09-12 1.10 1.12 1.08 1.09 125.0M
2025-09-11 1.08 1.10 1.05 1.09 109.3M
2025-09-10 1.07 1.09 1.06 1.08 59.2M
2025-09-09 1.08 1.09 1.06 1.07 103.6M
2025-09-08 1.07 1.07 1.04 1.07 133.2M
2025-09-05 1.07 1.08 1.05 1.07 91.8M
2025-09-04 1.09 1.09 1.05 1.07 119.9M
2025-09-03 1.08 1.10 1.06 1.08 92.7M
2025-09-02 1.10 1.11 1.05 1.07 163.4M
2025-09-01 1.17 1.17 1.09 1.10 200.9M
2025-08-29 1.15 1.18 1.14 1.15 105.1M
2025-08-28 1.14 1.17 1.13 1.14 143.1M
2025-08-27 1.14 1.18 1.12 1.14 344.3M
2025-08-26 1.16 1.18 1.13 1.14 1,085.4M
2025-08-25 1.17 1.18 1.15 1.16 176.4M
2025-08-22 1.20 1.20 1.14 1.15 224.9M
2025-08-21 1.18 1.20 1.16 1.20 158.1M
2025-08-20 1.18 1.19 1.14 1.17 176.2M
2025-08-19 1.23 1.25 1.18 1.18 208.8M
2025-08-18 1.21 1.23 1.19 1.21 144.2M
2025-08-15 1.18 1.24 1.16 1.21 226.0M
2025-08-14 1.20 1.22 1.17 1.18 197.2M
2025-08-13 1.18 1.20 1.16 1.19 156.0M
2025-08-12 1.19 1.20 1.15 1.16 139.5M
2025-08-11 1.19 1.21 1.17 1.19 136.5M
2025-08-08 1.21 1.21 1.17 1.18 128.5M
2025-08-07 1.22 1.24 1.19 1.21 129.0M
2025-08-06 1.23 1.24 1.20 1.21 108.2M
2025-08-05 1.18 1.23 1.18 1.23 124.9M
2025-08-04 1.19 1.20 1.15 1.18 123.6M
2025-08-01 1.22 1.24 1.18 1.19 118.5M
2025-07-31 1.23 1.24 1.21 1.22 113.3M
2025-07-30 1.26 1.29 1.22 1.24 162.0M
2025-07-29 1.31 1.31 1.24 1.27 239.1M
2025-07-28 1.29 1.35 1.28 1.32 153.6M
2025-07-25 1.31 1.31 1.25 1.29 213.2M
2025-07-24 1.24 1.32 1.23 1.32 164.3M
2025-07-23 1.22 1.25 1.21 1.24 148.6M
2025-07-22 1.24 1.24 1.19 1.22 151.9M
2025-07-21 1.25 1.27 1.22 1.24 171.7M
2025-07-18 1.25 1.27 1.21 1.24 162.6M
2025-07-17 1.28 1.32 1.25 1.25 110.8M
2025-07-16 1.28 1.29 1.25 1.27 95.8M
2025-07-15 1.32 1.32 1.26 1.28 171.1M
2025-07-14 1.29 1.34 1.29 1.32 113.0M
2025-07-11 1.26 1.34 1.25 1.28 196.6M
2025-07-10 1.24 1.28 1.23 1.26 161.3M
2025-07-09 1.28 1.28 1.23 1.24 90.6M
2025-07-08 1.24 1.29 1.23 1.28 149.2M
2025-07-07 1.27 1.28 1.23 1.24 86.4M
2025-07-04 1.25 1.31 1.23 1.27 111.2M
2025-07-03 1.25 1.26 1.21 1.25 105.8M
2025-07-02 1.30 1.31 1.20 1.25 220.8M
2025-06-30 1.31 1.32 1.26 1.28 133.1M
2025-06-27 1.26 1.41 1.26 1.29 402.9M
2025-06-26 1.28 1.30 1.22 1.26 213.0M
2025-06-25 1.21 1.29 1.18 1.28 269.9M
2025-06-24 1.15 1.22 1.15 1.20 199.8M
2025-06-23 1.09 1.15 1.08 1.14 132.9M
2025-06-20 1.06 1.10 1.04 1.10 247.4M
2025-06-19 1.08 1.08 1.03 1.06 101.9M
2025-06-18 1.11 1.11 1.06 1.08 88.1M
2025-06-17 1.10 1.11 1.09 1.11 97.4M
2025-06-16 1.06 1.10 1.05 1.10 115.1M
2025-06-13 1.03 1.06 1.03 1.05 107.3M
2025-06-12 1.01 1.05 1.00 1.03 100.2M
2025-06-11 0.98 1.02 0.98 1.01 89.4M
2025-06-10 1.05 1.05 0.96 0.97 220.4M
2025-06-09 1.01 1.06 1.01 1.04 112.1M
2025-06-06 1.00 1.04 0.98 1.01 156.2M
2025-06-05 0.96 1.03 0.94 1.00 269.4M
2025-06-04 0.87 0.96 0.87 0.96 254.7M
2025-06-03 0.87 0.89 0.86 0.87 83.0M
2025-06-02 0.86 0.87 0.83 0.87 58.2M
2025-05-30 0.85 0.86 0.83 0.86 71.7M
2025-05-29 0.85 0.86 0.83 0.85 79.0M
2025-05-28 0.80 0.85 0.80 0.84 115.0M
2025-05-27 0.80 0.81 0.80 0.80 25.5M
2025-05-26 0.80 0.81 0.79 0.80 47.9M
2025-05-23 0.80 0.81 0.79 0.80 62.2M
2025-05-22 0.80 0.81 0.79 0.79 34.9M
2025-05-21 0.80 0.81 0.78 0.81 57.3M
2025-05-20 0.80 0.81 0.79 0.79 21.1M
2025-05-19 0.78 0.81 0.78 0.80 49.1M
2025-05-16 0.77 0.79 0.77 0.78 36.2M
2025-05-15 0.82 0.82 0.77 0.78 54.7M
2025-05-14 0.80 0.83 0.79 0.82 82.5M
2025-05-13 0.82 0.82 0.78 0.79 62.0M
2025-05-12 0.80 0.82 0.78 0.82 52.5M
2025-05-09 0.81 0.81 0.78 0.79 12.1M
2025-05-08 0.79 0.81 0.78 0.80 46.2M
2025-05-07 0.79 0.80 0.78 0.79 79.7M
2025-05-06 0.73 0.79 0.73 0.78 90.9M
2025-05-02 0.73 0.75 0.72 0.72 20.4M
2025-04-30 0.73 0.73 0.72 0.73 24.9M
2025-04-29 0.73 0.74 0.72 0.73 27.1M
2025-04-28 0.74 0.74 0.72 0.73 15.3M
2025-04-25 0.72 0.74 0.71 0.74 35.0M
2025-04-24 0.73 0.73 0.71 0.72 15.3M
2025-04-23 0.72 0.74 0.70 0.72 53.8M
2025-04-22 0.71 0.72 0.70 0.71 21.4M
2025-04-17 0.71 0.72 0.70 0.71 16.1M
2025-04-16 0.72 0.72 0.69 0.71 21.3M
2025-04-15 0.74 0.75 0.71 0.72 60.1M
2025-04-14 0.72 0.75 0.71 0.74 37.8M
2025-04-11 0.69 0.71 0.68 0.71 43.5M
2025-04-10 0.70 0.71 0.67 0.69 54.7M
2025-04-09 0.63 0.68 0.61 0.67 80.8M
2025-04-08 0.66 0.67 0.64 0.65 79.5M
2025-04-07 0.70 0.70 0.62 0.63 200.0M
2025-04-03 0.75 0.77 0.74 0.75 58.0M
2025-04-02 0.78 0.79 0.75 0.76 72.8M
2025-04-01 0.79 0.80 0.77 0.77 30.7M
2025-03-31 0.80 0.81 0.76 0.77 83.3M
2025-03-28 0.84 0.84 0.80 0.81 79.6M
2025-03-27 0.83 0.84 0.81 0.84 48.5M
2025-03-26 0.83 0.84 0.82 0.84 20.5M
2025-03-25 0.84 0.84 0.82 0.83 40.9M
2025-03-24 0.85 0.85 0.82 0.84 55.7M
2025-03-21 0.85 0.87 0.82 0.84 110.1M
2025-03-20 0.85 0.86 0.84 0.85 49.9M
2025-03-19 0.86 0.87 0.84 0.85 82.4M
2025-03-18 0.86 0.87 0.85 0.87 79.4M
2025-03-17 0.83 0.88 0.82 0.85 100.6M
2025-03-14 0.79 0.84 0.77 0.82 96.2M
2025-03-13 0.79 0.80 0.77 0.78 35.5M
2025-03-12 0.80 0.81 0.78 0.79 58.1M
2025-03-11 0.77 0.82 0.76 0.80 71.9M
2025-03-10 0.82 0.90 0.79 0.80 237.7M
2025-03-07 0.78 0.81 0.76 0.81 70.5M
2025-03-06 0.76 0.78 0.75 0.78 36.8M
2025-03-05 0.73 0.75 0.72 0.75 17.8M
2025-03-04 0.74 0.74 0.72 0.73 17.6M
2025-03-03 0.76 0.77 0.73 0.75 23.0M
2025-02-28 0.76 0.78 0.73 0.74 48.1M
2025-02-27 0.79 0.80 0.75 0.76 30.4M
2025-02-26 0.74 0.79 0.74 0.78 46.8M
2025-02-25 0.76 0.77 0.73 0.74 27.3M
2025-02-24 0.75 0.77 0.74 0.76 57.6M
2025-02-21 0.73 0.75 0.70 0.74 64.3M
2025-02-20 0.70 0.73 0.70 0.72 23.9M
2025-02-19 0.70 0.71 0.68 0.70 31.3M
2025-02-18 0.70 0.73 0.70 0.70 27.5M
2025-02-17 0.75 0.76 0.70 0.71 46.9M
2025-02-14 0.70 0.74 0.69 0.72 77.8M
2025-02-13 0.69 0.71 0.67 0.69 49.2M
2025-02-12 0.65 0.69 0.65 0.68 27.6M
2025-02-11 0.67 0.68 0.64 0.65 22.5M
2025-02-10 0.68 0.69 0.67 0.67 13.3M
2025-02-07 0.68 0.69 0.67 0.67 23.0M
2025-02-06 0.67 0.68 0.67 0.68 10.0M
2025-02-05 0.70 0.70 0.67 0.68 21.5M
2025-02-04 0.68 0.70 0.68 0.70 20.6M
2025-02-03 0.68 0.69 0.66 0.69 12.9M
2025-01-28 0.69 0.70 0.68 0.69 11.1M
2025-01-27 0.68 0.69 0.67 0.69 10.7M
2025-01-24 0.68 0.69 0.67 0.68 12.7M
2025-01-23 0.69 0.71 0.67 0.68 21.9M
2025-01-22 0.67 0.69 0.67 0.69 22.6M
2025-01-21 0.67 0.69 0.67 0.68 21.9M
2025-01-20 0.64 0.67 0.64 0.66 21.7M
2025-01-17 0.65 0.66 0.62 0.63 30.5M
2025-01-16 0.60 0.62 0.59 0.61 8.5M
2025-01-15 0.60 0.61 0.59 0.59 8.5M
2025-01-14 0.56 0.60 0.56 0.60 16.8M
2025-01-13 0.57 0.57 0.55 0.56 13.4M
2025-01-10 0.56 0.58 0.55 0.56 41.7M
2025-01-09 0.56 0.57 0.55 0.56 23.1M
2025-01-08 0.59 0.59 0.56 0.56 30.2M
2025-01-07 0.61 0.62 0.59 0.59 51.7M
2025-01-06 0.62 0.62 0.60 0.61 16.1M
2025-01-03 0.63 0.63 0.61 0.61 13.6M
2025-01-02 0.65 0.65 0.62 0.63 32.3M