中国海外发展

0688
🏛️ 香港 →
13.95
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
2022-12-30 20.15 20.85 20.00 20.60 17.4M
2022-12-29 20.30 20.35 19.72 20.15 24.6M
2022-12-28 20.65 20.80 20.40 20.55 15.5M
2022-12-23 20.30 20.65 20.05 20.55 9.0M
2022-12-22 20.50 20.70 20.10 20.30 9.2M
2022-12-21 20.35 20.60 20.00 20.20 6.7M
2022-12-20 20.70 20.75 19.96 20.25 18.4M
2022-12-19 21.00 21.60 20.60 20.90 13.8M
2022-12-16 20.85 21.70 20.40 21.15 28.7M
2022-12-15 20.55 21.00 19.86 20.65 20.1M
2022-12-14 21.25 21.30 20.40 20.60 15.6M
2022-12-13 21.15 21.35 20.70 20.75 11.3M
2022-12-12 21.55 21.60 20.85 21.00 22.7M
2022-12-09 19.86 22.15 19.84 21.95 58.2M
2022-12-08 19.80 20.05 19.66 19.72 11.8M
2022-12-07 20.90 20.90 19.56 19.56 26.2M
2022-12-06 20.10 21.00 19.72 20.85 24.9M
2022-12-05 20.50 21.00 20.00 20.15 32.2M
2022-12-02 20.70 20.70 19.84 20.25 17.5M
2022-12-01 21.15 21.40 20.30 20.45 28.9M
2022-11-30 21.35 21.50 20.70 21.10 22.7M
2022-11-29 20.55 21.65 20.25 21.35 39.3M
2022-11-28 19.76 20.10 19.36 19.84 14.0M
2022-11-25 20.00 20.70 19.58 20.50 30.5M
2022-11-24 19.64 20.15 19.52 19.98 16.0M
2022-11-23 19.06 19.58 18.92 19.34 17.4M
2022-11-22 19.12 19.50 18.80 18.98 14.5M
2022-11-21 19.20 19.20 18.40 18.96 20.7M
2022-11-18 20.00 20.10 19.12 19.20 20.8M
2022-11-17 19.82 20.40 19.64 20.00 17.4M
2022-11-16 19.96 20.50 19.70 19.96 30.9M
2022-11-15 20.05 20.75 19.64 20.30 49.7M
2022-11-14 20.00 20.70 19.54 20.05 87.3M
2022-11-11 17.38 18.54 17.24 18.40 59.4M
2022-11-10 16.44 16.60 16.24 16.46 11.5M
2022-11-09 16.36 17.84 16.36 16.72 32.8M
2022-11-08 16.46 16.86 16.08 16.28 25.1M
2022-11-07 16.36 16.90 16.10 16.48 29.3M
2022-11-04 14.68 16.38 14.58 15.98 38.7M
2022-11-03 14.92 15.36 14.60 14.70 28.7M
2022-11-02 15.18 15.54 14.68 15.18 36.0M
2022-11-01 15.04 15.36 14.64 15.14 32.6M
2022-10-31 15.74 15.74 14.40 14.98 53.2M
2022-10-28 16.72 16.80 15.56 15.76 39.5M
2022-10-27 17.02 17.28 16.54 16.62 19.4M
2022-10-26 17.30 17.30 16.54 16.72 48.1M
2022-10-25 18.32 18.48 17.16 17.32 69.5M
2022-10-24 20.25 20.25 18.16 18.32 45.2M
2022-10-21 20.05 20.65 19.92 20.45 10.9M
2022-10-20 20.00 20.35 19.82 19.98 17.1M
2022-10-19 19.84 21.05 19.80 20.15 24.6M
2022-10-18 20.05 20.55 19.74 20.00 22.9M
2022-10-17 20.40 20.50 19.70 19.94 29.3M
2022-10-14 20.05 20.75 19.96 20.40 22.6M
2022-10-13 20.45 20.65 19.62 19.86 19.9M
2022-10-12 21.00 21.10 20.45 20.45 27.9M
2022-10-11 21.20 21.30 20.70 21.00 19.4M
2022-10-10 20.60 21.80 20.40 21.15 22.9M
2022-10-07 21.40 21.50 20.60 20.90 13.4M
2022-10-06 21.75 22.10 21.30 21.55 7.4M
2022-10-05 21.90 22.00 21.10 21.70 17.0M
2022-10-03 21.15 22.00 20.65 21.45 33.1M
2022-09-30 20.50 21.05 20.40 20.45 23.1M
2022-09-29 21.35 21.40 20.15 20.45 16.3M
2022-09-28 21.55 21.60 20.95 21.00 28.9M
2022-09-27 21.45 22.00 21.30 21.75 15.9M
2022-09-26 21.10 22.20 21.10 21.45 28.6M
2022-09-23 21.60 22.10 21.25 21.35 12.9M
2022-09-22 21.50 22.05 21.25 21.60 19.4M
2022-09-21 21.85 22.20 21.70 21.85 11.5M
2022-09-20 22.25 22.75 21.95 22.10 18.1M
2022-09-19 22.65 22.65 21.95 22.15 22.2M
2022-09-16 22.50 23.40 22.50 22.55 33.7M
2022-09-15 22.50 23.75 22.50 23.25 40.4M
2022-09-14 22.20 22.75 22.15 22.35 18.3M
2022-09-13 22.85 23.30 22.55 22.80 19.2M
2022-09-09 21.95 23.20 21.95 22.90 30.5M
2022-09-08 22.55 22.55 21.90 22.00 14.7M
2022-09-07 21.95 22.60 21.55 22.45 31.4M
2022-09-06 21.55 22.20 21.35 22.10 36.1M
2022-09-05 20.85 21.60 20.65 21.35 22.9M
2022-09-02 21.45 21.70 20.75 20.95 18.6M
2022-09-01 21.10 22.10 20.85 21.45 27.2M
2022-08-31 20.75 21.45 20.65 21.20 17.0M
2022-08-30 21.05 21.50 20.70 21.15 23.3M
2022-08-29 20.90 21.10 20.40 21.05 16.8M
2022-08-26 20.85 22.10 20.85 21.35 30.7M
2022-08-25 19.82 20.90 19.72 20.75 33.0M
2022-08-24 19.58 19.90 18.94 19.80 30.0M
2022-08-23 19.90 20.15 19.22 19.50 31.5M
2022-08-22 19.80 20.25 19.44 19.90 27.0M
2022-08-19 19.40 20.10 19.06 19.80 24.1M
2022-08-18 20.15 20.15 19.22 19.40 21.1M
2022-08-17 20.20 20.55 19.60 19.98 22.9M
2022-08-16 19.86 21.25 19.74 20.20 44.8M
2022-08-15 19.50 20.25 19.48 19.50 14.1M
2022-08-12 19.98 19.98 19.44 19.88 24.9M
2022-08-11 20.35 20.40 19.56 19.96 30.0M
2022-08-10 20.60 20.95 19.88 20.15 18.7M
2022-08-09 20.90 21.15 20.50 20.75 17.6M
2022-08-08 21.20 21.55 20.80 20.95 7.9M
2022-08-05 21.00 21.40 20.60 21.00 13.6M
2022-08-04 20.50 21.00 20.15 20.75 19.7M
2022-08-03 20.90 21.05 20.15 20.55 17.3M
2022-08-02 21.25 21.40 20.50 20.90 15.8M
2022-08-01 21.75 21.85 20.90 21.25 21.1M
2022-07-29 22.20 22.20 21.50 21.65 27.0M
2022-07-28 22.25 22.60 21.65 22.20 18.5M
2022-07-27 22.55 22.55 21.85 22.15 15.8M
2022-07-26 21.95 22.90 21.40 22.75 41.3M
2022-07-25 21.45 22.50 21.40 21.95 24.2M
2022-07-22 21.45 21.70 21.15 21.45 24.9M
2022-07-21 22.20 22.45 21.20 21.35 44.7M
2022-07-20 23.20 23.20 22.10 22.20 27.4M
2022-07-19 23.05 23.05 22.45 22.80 13.4M
2022-07-18 22.60 23.30 22.15 23.05 21.1M
2022-07-15 23.05 23.20 22.00 22.20 30.7M
2022-07-14 23.40 23.40 22.30 23.10 44.9M
2022-07-13 24.15 24.35 23.15 23.30 23.0M
2022-07-12 24.00 24.55 23.90 24.00 10.5M
2022-07-11 24.90 24.90 23.85 24.15 14.6M
2022-07-08 24.50 25.05 24.25 24.90 17.3M
2022-07-07 24.45 24.75 24.20 24.40 10.4M
2022-07-06 24.15 24.55 23.80 24.50 27.8M
2022-07-05 25.20 25.60 24.35 24.60 26.6M
2022-07-04 24.45 25.20 24.10 25.05 24.2M
2022-06-30 24.35 25.10 24.10 24.80 26.5M
2022-06-29 24.10 24.80 24.05 24.15 19.9M
2022-06-28 23.80 24.45 23.55 24.25 19.6M
2022-06-27 23.20 24.15 22.90 23.90 28.8M
2022-06-24 23.35 23.70 22.95 23.15 20.4M
2022-06-23 22.80 23.55 22.80 23.35 20.7M
2022-06-22 23.80 24.15 23.35 23.45 19.2M
2022-06-21 23.95 24.25 23.45 24.00 35.9M
2022-06-20 21.80 23.90 21.75 23.70 52.0M
2022-06-17 22.10 22.20 21.65 21.75 24.7M
2022-06-16 22.30 22.60 21.85 21.90 21.2M
2022-06-15 21.20 22.85 21.15 22.35 39.6M
2022-06-14 21.35 21.85 21.30 21.55 16.6M
2022-06-13 21.65 21.95 21.45 21.50 21.4M
2022-06-10 22.30 22.55 21.90 22.10 32.9M
2022-06-09 21.85 22.95 21.80 22.75 22.5M
2022-06-08 22.95 22.95 21.90 22.30 21.0M
2022-06-07 21.70 22.85 21.70 22.70 27.3M
2022-06-06 22.95 22.95 21.30 22.30 61.5M
2022-06-02 23.35 23.55 22.80 23.05 23.1M
2022-06-01 22.95 23.70 22.60 23.60 23.7M
2022-05-31 22.90 23.05 22.10 22.80 51.2M
2022-05-30 23.40 23.45 22.60 22.90 23.2M
2022-05-27 23.60 23.70 22.55 23.10 23.3M
2022-05-26 23.35 23.45 22.95 23.15 13.8M
2022-05-25 23.65 23.70 23.10 23.30 11.0M
2022-05-24 23.70 23.75 22.95 23.30 23.7M
2022-05-23 24.05 24.05 23.30 23.70 19.2M
2022-05-20 24.45 24.70 23.70 24.05 18.7M
2022-05-19 23.55 24.05 23.15 23.85 11.7M
2022-05-18 23.75 24.20 23.30 24.05 18.4M
2022-05-17 24.10 24.10 23.30 23.90 15.3M
2022-05-16 24.15 24.60 22.90 23.70 30.5M
2022-05-13 22.25 23.30 22.20 23.20 25.9M
2022-05-12 22.90 22.90 21.65 21.85 41.9M
2022-05-11 23.10 23.45 22.55 22.95 31.8M
2022-05-10 22.75 23.85 22.50 23.65 29.1M
2022-05-06 25.20 25.20 23.30 23.55 30.5M
2022-05-05 25.95 26.35 25.25 25.40 19.7M
2022-05-04 25.45 25.80 25.35 25.60 9.8M
2022-05-03 24.40 25.95 24.00 25.45 21.9M
2022-04-29 24.10 24.50 23.25 24.45 18.8M
2022-04-28 24.15 24.65 23.80 24.10 19.3M
2022-04-27 24.60 25.25 23.85 24.15 25.8M
2022-04-26 24.20 25.05 23.95 24.65 21.6M
2022-04-25 24.50 24.75 23.65 24.20 33.1M
2022-04-22 24.20 25.20 23.90 24.90 20.2M
2022-04-21 24.80 25.50 24.40 24.65 20.8M
2022-04-20 26.50 26.60 24.95 25.05 28.8M
2022-04-19 26.80 27.10 25.80 26.65 32.0M
2022-04-14 26.45 27.35 26.00 27.15 40.1M
2022-04-13 25.50 26.65 25.30 26.25 25.1M
2022-04-12 26.25 26.40 25.30 25.65 34.1M
2022-04-11 26.70 26.70 25.50 26.10 38.3M
2022-04-08 25.80 27.20 25.60 26.75 39.4M
2022-04-07 26.20 26.75 25.50 25.80 35.6M
2022-04-06 24.10 26.90 24.10 26.35 79.6M
2022-04-04 23.45 25.15 23.20 24.90 34.8M
2022-04-01 23.35 23.40 22.50 23.15 16.2M
2022-03-31 23.90 24.70 23.40 23.45 24.2M
2022-03-30 23.70 24.50 23.15 23.90 30.3M
2022-03-29 23.65 23.75 23.05 23.25 12.5M
2022-03-28 23.55 23.85 23.20 23.75 10.0M
2022-03-25 23.35 24.10 23.25 23.60 14.1M
2022-03-24 23.55 24.20 23.35 23.60 23.5M
2022-03-23 23.10 24.30 22.85 24.00 42.3M
2022-03-22 22.85 23.75 22.40 23.55 24.2M
2022-03-21 24.10 24.10 22.55 22.90 24.4M
2022-03-18 22.70 24.10 22.15 23.95 88.4M
2022-03-17 23.00 23.20 22.35 23.10 66.9M
2022-03-16 20.00 21.75 19.56 21.50 63.1M
2022-03-15 20.15 21.05 19.18 19.44 82.2M
2022-03-14 22.30 22.35 21.30 21.55 51.1M
2022-03-11 23.40 23.40 22.20 22.60 39.9M
2022-03-10 23.80 23.80 23.10 23.40 30.4M
2022-03-09 24.00 24.80 22.90 23.40 29.4M
2022-03-08 24.90 24.90 24.15 24.40 24.9M
2022-03-07 23.40 25.40 23.15 24.65 41.4M
2022-03-04 24.20 24.90 24.10 24.20 22.8M
2022-03-03 23.75 24.75 23.45 24.55 19.1M
2022-03-02 23.45 24.35 23.35 23.80 15.9M
2022-03-01 23.65 24.15 23.55 23.75 16.4M
2022-02-28 23.75 23.95 23.25 23.85 17.0M
2022-02-25 23.95 24.40 23.40 23.60 26.8M
2022-02-24 24.60 25.20 23.80 23.95 40.9M
2022-02-23 25.05 25.30 24.85 25.10 17.8M
2022-02-22 24.85 25.40 24.65 25.30 20.7M
2022-02-21 25.00 25.65 24.70 25.45 28.8M
2022-02-18 24.25 25.35 24.15 24.95 23.9M
2022-02-17 24.90 24.95 24.05 24.25 15.1M
2022-02-16 24.10 24.95 23.80 24.45 18.8M
2022-02-15 24.05 24.15 23.70 23.95 20.5M
2022-02-14 24.55 24.70 23.85 24.10 28.9M
2022-02-11 24.50 25.50 24.40 24.85 34.0M
2022-02-10 23.55 24.50 23.45 24.35 33.9M
2022-02-09 23.80 23.85 23.30 23.45 21.1M
2022-02-08 23.65 23.95 23.10 23.70 16.1M
2022-02-07 23.50 23.95 23.15 23.55 18.8M
2022-02-04 23.80 23.80 23.25 23.50 18.9M
2022-01-31 22.95 23.40 22.50 22.95 8.1M
2022-01-28 22.90 23.45 22.75 22.95 17.0M
2022-01-27 23.10 23.45 22.85 23.05 23.6M
2022-01-26 23.25 23.60 23.00 23.40 22.4M
2022-01-25 23.15 23.55 22.90 23.25 30.9M
2022-01-24 23.25 23.70 23.05 23.45 24.8M
2022-01-21 23.05 23.60 22.80 23.45 34.9M
2022-01-20 23.60 24.00 22.80 23.05 36.1M
2022-01-19 22.65 23.65 22.65 23.35 39.3M
2022-01-18 21.85 22.80 21.65 22.25 31.8M
2022-01-17 22.00 22.30 21.55 21.85 26.1M
2022-01-14 22.10 22.70 21.85 22.10 34.0M
2022-01-13 22.45 22.95 21.90 22.15 26.5M
2022-01-12 22.50 22.80 22.00 22.60 30.8M
2022-01-11 22.00 23.10 21.70 22.85 66.8M
2022-01-10 22.00 22.95 21.70 22.10 36.2M
2022-01-07 20.15 22.50 19.94 22.20 100.0M
2022-01-06 19.98 20.45 19.78 20.35 46.5M
2022-01-05 19.46 20.05 19.40 19.74 34.8M
2022-01-04 18.48 19.74 18.44 19.46 38.3M
2022-01-03 18.68 18.68 18.16 18.42 5.0M