民生银行

1988
🏛️ 香港 →
4.07
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 4.04 4.06 4.03 4.03 1,009.0K
09:35 4.03 4.03 4.02 4.03 952.0K
09:40 4.04 4.04 4.03 4.04 408.4K
09:45 4.05 4.06 4.05 4.05 616.0K
09:50 4.04 4.06 4.04 4.06 308.5K
09:55 4.07 4.07 4.04 4.06 684.0K
10:00 4.05 4.05 4.04 4.04 210.9K
10:05 4.05 4.06 4.05 4.06 178.2K
10:10 4.06 4.07 4.06 4.07 284.0K
10:15 4.06 4.07 4.06 4.07 327.5K
10:20 4.06 4.07 4.06 4.07 124.0K
10:25 4.06 4.07 4.06 4.07 153.7K
10:30 4.06 4.07 4.06 4.07 173.5K
10:35 4.06 4.07 4.06 4.07 274.4K
10:40 4.06 4.07 4.06 4.07 193.5K
10:45 4.06 4.08 4.06 4.06 1,130.5K
10:50 4.07 4.07 4.06 4.07 128.2K
10:55 4.06 4.07 4.06 4.06 212.5K
11:00 4.05 4.06 4.04 4.04 518.0K
11:05 4.05 4.06 4.04 4.06 278.4K
11:10 4.05 4.06 4.04 4.04 328.5K
11:15 4.05 4.05 4.05 4.05 1,244.5K
11:20 4.04 4.04 4.03 4.04 367.9K
11:25 4.05 4.05 4.04 4.04 1,231.6K
11:30 4.05 4.05 4.05 4.05 74.5K
11:35 4.06 4.07 4.05 4.05 1,046.0K
11:40 4.04 4.05 4.04 4.05 14.5K
11:45 4.04 4.05 4.04 4.05 14.0K
11:50 4.04 4.05 4.04 4.04 17.5K
11:55 4.05 4.05 4.04 4.05 38.0K
13:00 4.06 4.08 4.05 4.08 1,289.8K
13:05 4.07 4.09 4.07 4.08 814.0K
13:10 4.07 4.08 4.07 4.08 16.5K
13:15 4.07 4.08 4.07 4.08 164.0K
13:20 4.09 4.09 4.08 4.09 409.0K
13:25 4.08 4.08 4.06 4.06 1,137.0K
13:30 4.05 4.06 4.05 4.06 180.0K
13:35 4.07 4.07 4.07 4.07 48.5K
13:40 4.06 4.09 4.06 4.09 287.1K
13:45 4.08 4.09 4.08 4.09 97.5K
13:50 4.08 4.08 4.07 4.07 351.9K
13:55 4.08 4.08 4.07 4.07 34.5K
14:00 4.08 4.08 4.07 4.08 93.0K
14:05 4.07 4.08 4.07 4.07 108.0K
14:10 4.08 4.09 4.07 4.09 473.0K
14:15 4.08 4.09 4.08 4.09 66.0K
14:20 4.09 4.10 4.08 4.10 1,252.9K
14:25 4.09 4.10 4.09 4.09 71.0K
14:30 4.09 4.10 4.08 4.09 316.5K
14:35 4.08 4.09 4.08 4.08 127.5K
14:40 4.09 4.10 4.09 4.09 528.5K
14:45 4.10 4.10 4.09 4.10 49.5K
14:50 4.09 4.10 4.09 4.09 202.0K
14:55 4.10 4.10 4.09 4.10 170.5K
15:00 4.09 4.10 4.08 4.08 1,169.5K
15:10 4.09 4.09 4.08 4.08 156.5K
15:15 4.08 4.09 4.06 4.07 2,682.0K
15:20 4.08 4.08 4.07 4.07 76.5K
15:25 4.08 4.08 4.07 4.07 318.5K
15:30 4.08 4.08 4.07 4.08 296.5K
15:35 4.09 4.09 4.08 4.09 26.5K
15:40 4.08 4.09 4.08 4.08 201.0K
15:45 4.08 4.09 4.08 4.09 151.5K
15:50 4.08 4.09 4.08 4.09 311.9K
15:55 4.08 4.09 4.07 4.07 735.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 4.05 4.10 4.02 4.07 28.6M
2025-09-25 4.07 4.08 3.99 4.05 30.6M
2025-09-24 4.15 4.18 4.05 4.07 24.4M
2025-09-23 4.08 4.17 4.06 4.12 32.4M
2025-09-22 4.14 4.14 4.05 4.08 24.1M
2025-09-19 4.07 4.14 4.04 4.13 42.1M
2025-09-18 4.15 4.16 4.04 4.09 25.6M
2025-09-17 4.18 4.18 4.11 4.15 24.1M
2025-09-16 4.17 4.22 4.11 4.15 29.0M
2025-09-15 4.24 4.26 4.11 4.13 49.2M
2025-09-12 4.33 4.35 4.20 4.24 39.0M
2025-09-11 4.30 4.33 4.26 4.29 36.1M
2025-09-10 4.36 4.45 4.31 4.43 50.8M
2025-09-09 4.35 4.37 4.30 4.36 34.1M
2025-09-08 4.34 4.38 4.31 4.33 25.0M
2025-09-05 4.30 4.35 4.25 4.35 66.5M
2025-09-04 4.36 4.41 4.27 4.30 44.2M
2025-09-03 4.45 4.47 4.33 4.36 34.5M
2025-09-02 4.41 4.44 4.37 4.43 44.5M
2025-09-01 4.46 4.47 4.37 4.39 34.1M
2025-08-29 4.47 4.55 4.43 4.44 28.1M
2025-08-28 4.43 4.54 4.37 4.47 44.2M
2025-08-27 4.46 4.51 4.35 4.39 37.8M
2025-08-26 4.52 4.57 4.42 4.46 56.0M
2025-08-25 4.54 4.58 4.49 4.52 36.5M
2025-08-22 4.58 4.61 4.48 4.51 37.3M
2025-08-21 4.56 4.60 4.51 4.58 20.7M
2025-08-20 4.58 4.59 4.52 4.54 27.9M
2025-08-19 4.57 4.61 4.53 4.58 22.5M
2025-08-18 4.61 4.63 4.54 4.57 39.2M
2025-08-15 4.72 4.72 4.55 4.55 82.7M
2025-08-14 4.81 4.85 4.70 4.72 38.9M
2025-08-13 4.93 4.93 4.78 4.82 40.2M
2025-08-12 4.83 4.93 4.79 4.92 22.0M
2025-08-11 4.88 4.89 4.79 4.82 25.9M
2025-08-08 4.91 4.95 4.83 4.91 12.2M
2025-08-07 4.87 4.92 4.85 4.91 21.3M
2025-08-06 5.00 5.02 4.83 4.87 35.9M
2025-08-05 4.80 4.99 4.80 4.96 42.4M
2025-08-04 4.70 4.84 4.65 4.83 26.9M
2025-08-01 4.73 4.78 4.68 4.72 44.9M
2025-07-31 4.89 4.89 4.67 4.73 49.0M
2025-07-30 4.85 4.97 4.83 4.89 38.5M
2025-07-29 5.03 5.07 4.82 4.89 66.6M
2025-07-28 5.07 5.13 5.00 5.04 26.1M
2025-07-25 5.10 5.12 5.03 5.07 28.3M
2025-07-24 5.22 5.22 5.06 5.11 48.9M
2025-07-23 5.12 5.23 5.11 5.19 104.0M
2025-07-22 5.41 5.48 5.09 5.12 136.3M
2025-07-21 5.48 5.55 5.46 5.46 60.3M
2025-07-18 5.32 5.48 5.29 5.48 81.3M
2025-07-17 5.20 5.35 5.19 5.32 58.0M
2025-07-16 5.22 5.26 5.12 5.22 78.8M
2025-07-15 5.26 5.29 5.14 5.17 60.6M
2025-07-14 5.20 5.33 5.15 5.26 51.1M
2025-07-11 5.31 5.33 5.17 5.25 97.7M
2025-07-10 5.03 5.33 5.02 5.29 104.2M
2025-07-09 4.99 5.04 4.89 5.03 86.7M
2025-07-08 4.93 5.03 4.91 4.99 86.2M
2025-07-07 4.89 4.97 4.84 4.93 66.3M
2025-07-04 4.70 4.90 4.68 4.90 62.0M
2025-07-03 4.66 4.74 4.61 4.72 29.0M
2025-07-02 4.53 4.71 4.53 4.66 44.4M
2025-06-30 4.56 4.57 4.43 4.45 39.0M
2025-06-27 4.68 4.85 4.57 4.62 58.4M
2025-06-26 4.65 4.68 4.59 4.65 28.4M
2025-06-25 4.61 4.68 4.50 4.65 58.7M
2025-06-24 4.59 4.68 4.56 4.61 29.5M
2025-06-23 4.57 4.63 4.48 4.60 33.0M
2025-06-20 4.41 4.62 4.41 4.57 54.2M
2025-06-19 4.47 4.52 4.34 4.42 27.9M
2025-06-18 4.50 4.53 4.44 4.48 24.8M
2025-06-17 4.63 4.65 4.48 4.52 36.8M
2025-06-16 4.69 4.69 4.56 4.65 51.8M
2025-06-13 4.63 4.72 4.59 4.69 88.6M
2025-06-12 4.57 4.67 4.48 4.63 78.7M
2025-06-11 4.49 4.55 4.37 4.54 54.5M
2025-06-10 4.30 4.56 4.29 4.43 75.4M
2025-06-09 4.14 4.34 4.14 4.32 60.3M
2025-06-06 4.13 4.20 4.11 4.14 41.5M
2025-06-05 4.13 4.17 4.09 4.13 22.2M
2025-06-04 4.14 4.18 4.11 4.14 24.9M
2025-06-03 3.97 4.15 3.97 4.15 45.4M
2025-06-02 4.03 4.04 3.89 3.97 16.2M
2025-05-30 4.04 4.07 4.03 4.03 56.8M
2025-05-29 4.01 4.05 3.99 4.04 34.8M
2025-05-28 3.99 4.02 3.97 4.01 22.2M
2025-05-27 3.92 4.01 3.92 4.00 44.3M
2025-05-26 3.91 3.96 3.90 3.92 20.1M
2025-05-23 3.96 3.98 3.89 3.91 20.4M
2025-05-22 3.95 4.00 3.94 3.96 43.7M
2025-05-21 3.90 3.96 3.88 3.95 27.3M
2025-05-20 3.90 3.92 3.87 3.88 24.0M
2025-05-19 3.90 3.92 3.85 3.90 15.9M
2025-05-16 3.89 3.95 3.86 3.90 15.6M
2025-05-15 3.92 3.96 3.89 3.91 24.6M
2025-05-14 3.85 3.95 3.85 3.95 33.1M
2025-05-13 3.80 3.87 3.78 3.85 36.5M
2025-05-12 3.76 3.80 3.75 3.80 36.2M
2025-05-09 3.70 3.76 3.69 3.75 35.7M
2025-05-08 3.70 3.72 3.67 3.70 27.8M
2025-05-07 3.68 3.75 3.68 3.72 46.0M
2025-05-06 3.68 3.69 3.63 3.67 23.0M
2025-05-02 3.64 3.72 3.63 3.68 18.8M
2025-04-30 3.61 3.66 3.51 3.64 42.5M
2025-04-29 3.62 3.62 3.55 3.60 25.8M
2025-04-28 3.60 3.62 3.56 3.62 52.5M
2025-04-25 3.56 3.58 3.53 3.58 31.3M
2025-04-24 3.59 3.60 3.53 3.56 26.3M
2025-04-23 3.66 3.67 3.58 3.59 22.3M
2025-04-22 3.66 3.70 3.62 3.65 46.3M
2025-04-17 3.65 3.70 3.63 3.68 37.9M
2025-04-16 3.57 3.66 3.56 3.65 32.4M
2025-04-15 3.57 3.61 3.52 3.61 28.4M
2025-04-14 3.57 3.58 3.52 3.57 22.9M
2025-04-11 3.37 3.60 3.37 3.55 65.9M
2025-04-10 3.39 3.44 3.34 3.39 46.7M
2025-04-09 3.31 3.39 3.25 3.39 53.7M
2025-04-08 3.35 3.37 3.30 3.32 57.6M
2025-04-07 3.45 3.49 3.28 3.30 91.1M
2025-04-03 3.69 3.69 3.61 3.63 32.6M
2025-04-02 3.57 3.70 3.57 3.70 34.3M
2025-04-01 3.52 3.67 3.50 3.66 74.3M
2025-03-31 3.56 3.60 3.39 3.50 113.4M
2025-03-28 3.69 3.69 3.63 3.67 17.2M
2025-03-27 3.65 3.71 3.63 3.69 25.6M
2025-03-26 3.71 3.74 3.62 3.65 42.5M
2025-03-25 3.79 3.79 3.70 3.71 38.8M
2025-03-24 3.85 3.85 3.75 3.79 38.4M
2025-03-21 3.90 3.94 3.80 3.85 38.8M
2025-03-20 3.97 3.98 3.88 3.90 28.6M
2025-03-19 3.94 3.97 3.93 3.97 24.8M
2025-03-18 3.92 3.95 3.90 3.95 25.2M
2025-03-17 3.93 3.94 3.89 3.91 18.6M
2025-03-14 3.85 3.94 3.84 3.89 38.9M
2025-03-13 3.78 3.85 3.78 3.85 57.8M
2025-03-12 3.74 3.81 3.73 3.80 40.4M
2025-03-11 3.72 3.75 3.69 3.75 19.5M
2025-03-10 3.73 3.74 3.69 3.72 34.4M
2025-03-07 3.74 3.78 3.71 3.74 23.1M
2025-03-06 3.82 3.82 3.72 3.73 31.5M
2025-03-05 3.71 3.83 3.71 3.78 48.8M
2025-03-04 3.74 3.74 3.67 3.71 21.8M
2025-03-03 3.70 3.76 3.69 3.74 30.2M
2025-02-28 3.70 3.73 3.68 3.70 67.0M
2025-02-27 3.75 3.75 3.68 3.73 36.3M
2025-02-26 3.72 3.77 3.70 3.74 29.6M
2025-02-25 3.73 3.73 3.68 3.70 36.8M
2025-02-24 3.74 3.78 3.72 3.72 30.2M
2025-02-21 3.72 3.74 3.69 3.73 30.5M
2025-02-20 3.72 3.75 3.68 3.71 27.1M
2025-02-19 3.75 3.78 3.70 3.72 44.5M
2025-02-18 3.81 3.84 3.73 3.77 43.3M
2025-02-17 3.71 3.81 3.69 3.78 51.1M
2025-02-14 3.71 3.72 3.66 3.71 47.3M
2025-02-13 3.72 3.74 3.70 3.70 43.2M
2025-02-12 3.70 3.74 3.67 3.72 35.7M
2025-02-11 3.73 3.73 3.68 3.70 22.9M
2025-02-10 3.71 3.72 3.66 3.71 38.2M
2025-02-07 3.70 3.71 3.65 3.71 41.9M
2025-02-06 3.72 3.73 3.67 3.71 25.7M
2025-02-05 3.73 3.73 3.67 3.72 28.2M
2025-02-04 3.69 3.76 3.67 3.74 13.2M
2025-02-03 3.70 3.73 3.66 3.72 19.9M
2025-01-28 3.73 3.73 3.67 3.71 4.1M
2025-01-27 3.71 3.78 3.70 3.73 23.5M
2025-01-24 3.75 3.76 3.69 3.70 35.2M
2025-01-23 3.66 3.77 3.65 3.75 47.4M
2025-01-22 3.66 3.71 3.64 3.65 49.3M
2025-01-21 3.59 3.69 3.57 3.68 57.3M
2025-01-20 3.52 3.61 3.50 3.60 35.7M
2025-01-17 3.51 3.52 3.46 3.51 42.0M
2025-01-16 3.48 3.51 3.47 3.51 37.5M
2025-01-15 3.43 3.51 3.42 3.45 43.9M
2025-01-14 3.38 3.44 3.36 3.42 25.1M
2025-01-13 3.38 3.40 3.32 3.38 36.2M
2025-01-10 3.44 3.45 3.36 3.38 59.8M
2025-01-09 3.41 3.45 3.37 3.45 39.9M
2025-01-08 3.44 3.46 3.40 3.44 50.4M
2025-01-07 3.45 3.47 3.39 3.44 62.3M
2025-01-06 3.38 3.47 3.37 3.45 67.8M
2025-01-03 3.37 3.42 3.33 3.38 53.5M
2025-01-02 3.44 3.44 3.32 3.37 44.5M