招商局港口

0144
🏛️ 香港 →
14.54
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 14.44 14.45 14.34 14.45 64.0K
09:35 14.41 14.41 14.35 14.35 52.3K
09:40 14.37 14.41 14.37 14.41 54.0K
09:45 14.42 14.42 14.40 14.40 30.0K
09:50 14.40 14.43 14.40 14.40 82.0K
09:55 14.38 14.42 14.38 14.40 54.0K
10:00 14.43 14.45 14.42 14.43 54.0K
10:05 14.46 14.46 14.42 14.42 24.0K
10:10 14.41 14.42 14.39 14.39 32.0K
10:15 14.41 14.41 14.38 14.38 40.0K
10:20 14.40 14.41 14.38 14.39 38.0K
10:25 14.42 14.47 14.42 14.47 32.0K
10:30 14.46 14.50 14.46 14.50 34.0K
10:35 14.52 14.52 14.50 14.51 18.0K
10:40 14.54 14.58 14.54 14.58 20.0K
10:45 14.50 14.50 14.50 14.50 48.0K
10:50 14.52 14.52 14.50 14.52 16.0K
10:55 14.53 14.53 14.50 14.53 17.2K
11:00 14.50 14.50 14.49 14.49 52.0K
11:10 14.50 14.50 14.50 14.50 10.0K
11:15 14.46 14.46 14.46 14.46 80.0K
11:20 14.47 14.47 14.47 14.47 20.0K
11:25 14.48 14.48 14.48 14.48 8.0K
11:30 14.50 14.50 14.50 14.50 20.0K
11:35 14.51 14.51 14.50 14.50 18.0K
11:40 14.51 14.53 14.50 14.53 44.0K
11:45 14.52 14.53 14.52 14.53 4.0K
11:50 14.56 14.56 14.51 14.55 24.0K
11:55 14.51 14.54 14.51 14.54 10.0K
13:00 14.50 14.53 14.50 14.52 52.0K
13:05 14.53 14.55 14.52 14.55 30.3K
13:10 14.54 14.60 14.53 14.59 92.0K
13:15 14.60 14.60 14.56 14.59 72.0K
13:20 14.60 14.60 14.57 14.57 24.0K
13:25 14.58 14.58 14.55 14.57 22.0K
13:30 14.58 14.58 14.57 14.58 32.0K
13:35 14.59 14.59 14.55 14.55 8.0K
13:40 14.56 14.58 14.54 14.56 96.0K
13:45 14.55 14.60 14.55 14.59 58.0K
13:50 14.60 14.60 14.56 14.57 46.0K
13:55 14.56 14.56 14.55 14.55 24.0K
14:00 14.54 14.55 14.54 14.54 16.0K
14:05 14.55 14.55 14.52 14.52 24.0K
14:10 14.53 14.59 14.53 14.58 94.0K
14:15 14.59 14.59 14.56 14.58 26.0K
14:20 14.59 14.60 14.58 14.59 24.0K
14:25 14.60 14.60 14.54 14.54 40.0K
14:30 14.55 14.59 14.55 14.56 38.0K
14:35 14.57 14.58 14.56 14.57 36.0K
14:40 14.56 14.57 14.56 14.57 8.0K
14:45 14.58 14.59 14.56 14.56 34.0K
14:50 14.56 14.57 14.55 14.57 16.0K
14:55 14.57 14.58 14.56 14.56 28.0K
15:00 14.57 14.57 14.56 14.56 30.0K
15:05 14.52 14.55 14.52 14.54 78.0K
15:10 14.55 14.55 14.54 14.55 42.0K
15:15 14.54 14.55 14.52 14.53 57.6K
15:20 14.52 14.52 14.51 14.51 58.0K
15:25 14.52 14.52 14.51 14.52 46.0K
15:30 14.53 14.53 14.52 14.53 28.0K
15:35 14.52 14.53 14.52 14.52 30.0K
15:40 14.53 14.53 14.51 14.51 46.0K
15:45 14.52 14.52 14.51 14.51 58.0K
15:50 14.50 14.51 14.50 14.51 46.0K
15:55 14.50 14.54 14.46 14.54 420.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 14.44 14.60 14.33 14.54 2.9M
2025-09-25 15.01 15.17 14.62 14.70 5.0M
2025-09-24 15.46 15.46 14.91 15.10 2.8M
2025-09-23 15.20 15.30 14.94 15.07 2.1M
2025-09-22 15.60 15.60 15.07 15.16 2.8M
2025-09-19 15.51 15.78 15.33 15.54 6.2M
2025-09-18 15.63 15.75 15.40 15.53 2.8M
2025-09-17 15.50 15.58 15.34 15.51 1.6M
2025-09-16 15.40 15.50 15.17 15.47 2.4M
2025-09-15 15.13 15.39 15.13 15.36 2.5M
2025-09-12 15.40 15.58 15.13 15.29 3.0M
2025-09-11 15.16 15.39 15.13 15.32 2.6M
2025-09-10 15.12 15.33 15.09 15.25 1.3M
2025-09-09 15.12 15.39 15.07 15.17 1.8M
2025-09-08 15.14 15.33 15.07 15.15 3.5M
2025-09-05 14.88 15.25 14.80 15.06 7.1M
2025-09-04 14.60 14.88 14.54 14.77 5.2M
2025-09-03 14.27 14.69 14.27 14.63 5.9M
2025-09-02 14.40 14.48 14.26 14.32 3.9M
2025-09-01 14.94 14.99 14.36 14.38 6.0M
2025-08-29 15.30 15.54 14.88 14.99 4.7M
2025-08-28 15.56 15.56 15.12 15.23 3.7M
2025-08-27 15.55 15.70 15.28 15.31 1.7M
2025-08-26 15.79 15.79 15.55 15.55 3.1M
2025-08-25 15.68 15.87 15.64 15.79 2.4M
2025-08-22 15.89 15.89 15.46 15.62 1.5M
2025-08-21 15.63 15.92 15.59 15.76 2.3M
2025-08-20 15.70 15.72 15.52 15.60 2.1M
2025-08-19 15.80 15.80 15.55 15.71 2.2M
2025-08-18 15.80 15.82 15.60 15.68 3.6M
2025-08-15 15.88 16.04 15.76 15.81 2.4M
2025-08-14 16.20 16.30 15.91 15.96 3.4M
2025-08-13 16.17 16.27 15.93 16.13 4.1M
2025-08-12 16.10 16.27 16.01 16.17 2.9M
2025-08-11 16.01 16.10 15.78 16.09 2.5M
2025-08-08 15.86 16.08 15.82 16.01 8.1M
2025-08-07 15.30 15.91 15.30 15.80 4.8M
2025-08-06 15.52 15.74 15.37 15.50 2.3M
2025-08-05 15.46 15.71 15.44 15.63 2.2M
2025-08-04 15.24 15.49 14.83 15.43 4.0M
2025-08-01 15.70 15.70 15.14 15.26 1.9M
2025-07-31 15.70 15.72 15.36 15.46 4.0M
2025-07-30 15.50 15.98 15.50 15.74 3.3M
2025-07-29 15.46 15.58 15.34 15.58 4.6M
2025-07-28 15.58 15.70 15.36 15.48 2.8M
2025-07-25 15.38 15.62 15.22 15.62 4.1M
2025-07-24 15.32 15.42 15.24 15.38 2.9M
2025-07-23 15.36 15.46 15.18 15.32 3.6M
2025-07-22 15.14 15.30 14.96 15.20 3.0M
2025-07-21 14.86 15.12 14.86 15.04 1.8M
2025-07-18 14.86 15.04 14.82 14.94 1.8M
2025-07-17 14.88 14.98 14.76 14.94 1.8M
2025-07-16 14.80 14.98 14.70 14.88 3.1M
2025-07-15 15.12 15.50 14.86 14.96 3.3M
2025-07-14 15.04 15.36 15.00 15.14 4.0M
2025-07-11 14.96 15.22 14.96 15.08 5.8M
2025-07-10 14.80 14.94 14.68 14.86 1.7M
2025-07-09 14.82 14.82 14.56 14.80 1.6M
2025-07-08 14.98 14.98 14.64 14.70 2.6M
2025-07-07 14.80 14.88 14.54 14.84 3.8M
2025-07-04 14.56 14.80 14.20 14.74 3.5M
2025-07-03 14.58 14.60 14.34 14.52 2.9M
2025-07-02 14.16 14.64 14.16 14.44 3.5M
2025-06-30 14.50 14.50 14.14 14.30 3.4M
2025-06-27 14.66 14.66 14.18 14.42 3.9M
2025-06-26 14.64 14.66 14.52 14.64 2.9M
2025-06-25 14.70 14.88 14.54 14.66 2.3M
2025-06-24 14.80 14.80 14.44 14.62 3.2M
2025-06-23 14.62 14.84 14.48 14.82 3.3M
2025-06-20 14.50 14.80 14.34 14.64 5.8M
2025-06-19 14.82 14.96 14.34 14.40 3.8M
2025-06-18 15.08 15.10 14.74 14.88 5.1M
2025-06-17 14.70 15.10 14.54 14.94 4.9M
2025-06-16 14.60 14.80 14.40 14.70 3.5M
2025-06-13 14.34 14.70 14.24 14.66 5.8M
2025-06-12 14.24 14.38 14.22 14.34 2.1M
2025-06-11 14.32 14.46 14.24 14.34 4.4M
2025-06-10 14.30 14.58 14.16 14.46 4.6M
2025-06-09 14.48 14.48 14.10 14.30 4.0M
2025-06-06 14.52 14.74 14.38 14.48 5.4M
2025-06-05 14.64 14.64 14.30 14.44 4.5M
2025-06-04 15.28 15.36 15.08 15.28 5.1M
2025-06-03 14.96 15.38 14.92 15.28 4.9M
2025-06-02 15.16 15.16 14.64 14.96 2.0M
2025-05-30 15.14 15.38 15.04 15.16 7.7M
2025-05-29 15.02 15.30 14.90 15.18 5.2M
2025-05-28 14.80 15.08 14.68 15.02 4.3M
2025-05-27 14.48 14.84 14.38 14.80 5.9M
2025-05-26 14.20 14.56 14.18 14.50 4.1M
2025-05-23 14.36 14.36 14.10 14.18 1.9M
2025-05-22 14.44 14.46 14.20 14.32 3.3M
2025-05-21 14.18 14.44 14.06 14.44 4.2M
2025-05-20 14.20 14.30 14.14 14.18 2.8M
2025-05-19 14.12 14.22 13.96 14.08 3.5M
2025-05-16 14.06 14.16 13.84 14.08 5.2M
2025-05-15 13.70 14.20 13.66 14.18 9.0M
2025-05-14 13.40 13.68 13.38 13.66 6.9M
2025-05-13 13.40 13.56 13.32 13.40 6.0M
2025-05-12 13.32 13.40 13.20 13.36 5.1M
2025-05-09 12.96 13.30 12.94 13.26 4.3M
2025-05-08 12.88 13.02 12.86 12.96 3.3M
2025-05-07 12.70 13.00 12.70 12.88 5.0M
2025-05-06 12.42 12.88 12.42 12.70 6.6M
2025-05-02 12.62 12.62 12.42 12.42 1.3M
2025-04-30 12.34 12.66 12.32 12.62 3.5M
2025-04-29 12.36 12.48 12.28 12.34 2.0M
2025-04-28 12.36 12.58 12.32 12.42 2.5M
2025-04-25 12.32 12.48 12.28 12.28 4.7M
2025-04-24 12.40 12.50 12.28 12.38 2.3M
2025-04-23 12.34 12.42 12.22 12.32 4.1M
2025-04-22 12.28 12.34 12.06 12.34 3.7M
2025-04-17 12.18 12.40 12.18 12.24 2.5M
2025-04-16 12.50 12.50 12.12 12.34 3.8M
2025-04-15 12.70 12.70 12.34 12.54 2.1M
2025-04-14 12.34 12.68 12.28 12.60 3.7M
2025-04-11 12.02 12.34 11.94 12.26 4.4M
2025-04-10 12.18 12.46 12.04 12.06 6.6M
2025-04-09 11.90 12.00 11.42 11.92 7.9M
2025-04-08 11.76 12.04 11.68 11.98 8.2M
2025-04-07 12.38 12.40 11.70 11.76 9.9M
2025-04-03 13.76 13.76 13.06 13.36 7.6M
2025-04-02 13.40 13.74 13.40 13.74 4.1M
2025-04-01 13.62 13.62 13.40 13.48 4.4M
2025-03-31 13.22 13.46 13.12 13.40 6.0M
2025-03-28 13.52 13.58 13.26 13.32 2.8M
2025-03-27 13.40 13.64 13.40 13.50 2.8M
2025-03-26 13.28 13.44 13.22 13.38 2.7M
2025-03-25 13.46 13.46 13.24 13.32 3.8M
2025-03-24 13.18 13.56 13.08 13.36 7.8M
2025-03-21 13.30 13.60 12.94 13.02 11.6M
2025-03-20 13.44 13.60 13.20 13.30 6.6M
2025-03-19 14.04 14.04 13.36 13.44 8.6M
2025-03-18 12.70 14.24 12.70 13.94 27.1M
2025-03-17 12.60 12.86 12.54 12.86 4.8M
2025-03-14 12.50 12.62 12.48 12.54 2.5M
2025-03-13 12.40 12.54 12.36 12.50 2.9M
2025-03-12 12.54 12.54 12.38 12.52 5.2M
2025-03-11 12.42 12.60 12.24 12.54 5.3M
2025-03-10 12.70 12.72 12.44 12.54 4.5M
2025-03-07 12.78 12.88 12.60 12.68 5.5M
2025-03-06 12.86 12.96 12.60 12.70 6.2M
2025-03-05 12.74 12.88 12.60 12.76 5.8M
2025-03-04 12.90 12.90 12.54 12.64 3.4M
2025-03-03 12.66 12.98 12.66 12.78 2.0M
2025-02-28 12.90 12.92 12.58 12.72 6.1M
2025-02-27 12.82 12.96 12.76 12.88 3.1M
2025-02-26 12.68 12.86 12.46 12.82 5.6M
2025-02-25 12.74 12.74 12.44 12.54 5.1M
2025-02-24 12.86 12.88 12.68 12.70 2.6M
2025-02-21 12.82 12.84 12.66 12.74 3.6M
2025-02-20 12.96 13.08 12.80 12.82 3.7M
2025-02-19 13.16 13.24 12.90 13.00 4.6M
2025-02-18 13.06 13.44 12.92 13.32 5.4M
2025-02-17 12.84 13.30 12.72 13.12 5.3M
2025-02-14 12.80 12.84 12.62 12.84 4.8M
2025-02-13 13.06 13.06 12.76 12.76 2.5M
2025-02-12 12.86 13.14 12.80 13.10 3.6M
2025-02-11 12.70 12.82 12.60 12.80 4.3M
2025-02-10 12.80 12.96 12.70 12.78 4.8M
2025-02-07 12.88 13.06 12.82 12.88 2.2M
2025-02-06 12.90 13.10 12.80 13.10 2.7M
2025-02-05 12.94 13.02 12.76 12.84 2.8M
2025-02-04 13.16 13.16 12.74 12.88 2.2M
2025-02-03 13.12 13.22 12.86 13.16 2.0M
2025-01-28 13.16 13.16 13.02 13.12 0.5M
2025-01-27 12.92 13.30 12.92 13.22 2.1M
2025-01-24 12.94 13.08 12.88 13.06 2.0M
2025-01-23 13.00 13.06 12.88 12.94 2.6M
2025-01-22 13.00 13.02 12.86 12.88 2.1M
2025-01-21 13.16 13.22 13.02 13.18 2.7M
2025-01-20 13.12 13.16 12.98 13.02 2.5M
2025-01-17 12.84 13.10 12.84 13.10 1.8M
2025-01-16 13.00 13.02 12.84 12.88 2.9M
2025-01-15 12.90 13.12 12.86 12.92 1.4M
2025-01-14 12.80 13.00 12.72 12.92 2.0M
2025-01-13 12.70 12.94 12.48 12.82 4.6M
2025-01-10 12.84 12.96 12.74 12.80 2.7M
2025-01-09 12.98 13.04 12.82 12.92 2.0M
2025-01-08 13.10 13.22 12.88 13.14 4.0M
2025-01-07 13.68 13.68 13.00 13.20 5.4M
2025-01-06 13.30 13.66 13.30 13.64 2.6M
2025-01-03 13.42 13.52 13.24 13.42 1.9M
2025-01-02 13.84 13.84 13.24 13.38 2.7M