中国秦发

0866
🏛️ 香港 →
2.98
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 3.21 3.24 2.91 2.98 8.4M
2025-09-25 3.30 3.30 3.12 3.19 6.6M
2025-09-24 3.38 3.40 3.28 3.30 3.7M
2025-09-23 3.28 3.41 3.28 3.38 6.4M
2025-09-22 3.24 3.38 3.17 3.28 18.4M
2025-09-19 3.12 3.28 3.05 3.15 18.7M
2025-09-18 3.05 3.10 2.98 3.09 10.6M
2025-09-17 3.00 3.05 2.91 3.02 6.1M
2025-09-16 3.08 3.08 2.94 3.01 5.3M
2025-09-15 2.95 3.08 2.86 3.05 8.1M
2025-09-12 2.92 2.98 2.80 2.90 9.2M
2025-09-11 3.00 3.09 2.84 2.94 11.4M
2025-09-10 2.94 3.09 2.91 3.00 11.7M
2025-09-09 2.86 2.95 2.78 2.95 8.9M
2025-09-08 2.73 2.88 2.72 2.81 10.3M
2025-09-05 2.55 2.75 2.55 2.75 14.9M
2025-09-04 2.61 2.63 2.54 2.55 4.0M
2025-09-03 2.54 2.65 2.54 2.61 8.7M
2025-09-02 2.43 2.53 2.37 2.51 8.7M
2025-09-01 2.45 2.49 2.34 2.43 10.4M
2025-08-29 2.48 2.52 2.43 2.47 3.6M
2025-08-28 2.46 2.54 2.45 2.48 9.9M
2025-08-27 2.35 2.45 2.35 2.42 9.2M
2025-08-26 2.26 2.35 2.24 2.35 5.8M
2025-08-25 2.25 2.29 2.23 2.26 2.9M
2025-08-22 2.27 2.32 2.23 2.25 3.0M
2025-08-21 2.19 2.30 2.19 2.27 3.8M
2025-08-20 2.12 2.23 2.12 2.20 3.8M
2025-08-19 2.18 2.22 2.13 2.14 6.1M
2025-08-18 2.19 2.29 2.16 2.19 7.7M
2025-08-15 2.08 2.28 2.00 2.20 27.4M
2025-08-14 2.25 2.32 2.21 2.31 5.6M
2025-08-13 2.21 2.28 2.11 2.23 8.7M
2025-08-12 2.38 2.38 2.16 2.19 15.5M
2025-08-11 2.22 2.40 2.20 2.35 23.6M
2025-08-08 2.22 2.33 2.14 2.22 19.3M
2025-08-07 1.95 2.23 1.89 2.16 24.2M
2025-08-06 1.82 2.03 1.82 1.98 17.3M
2025-08-05 1.83 1.85 1.80 1.81 2.3M
2025-08-04 1.80 1.85 1.78 1.83 4.9M
2025-08-01 1.80 1.80 1.74 1.78 6.6M
2025-07-31 1.84 1.84 1.76 1.80 30.5M
2025-07-30 1.79 1.90 1.79 1.84 7.5M
2025-07-29 1.73 1.84 1.63 1.80 16.6M
2025-07-28 1.77 1.82 1.73 1.75 8.4M
2025-07-25 1.75 1.78 1.73 1.77 4.3M
2025-07-24 1.75 1.80 1.75 1.77 5.5M
2025-07-23 1.86 1.88 1.68 1.75 15.4M
2025-07-22 1.80 1.93 1.79 1.86 10.1M
2025-07-21 1.74 1.80 1.71 1.79 4.5M
2025-07-18 1.75 1.85 1.71 1.73 11.2M
2025-07-17 1.80 1.82 1.74 1.74 4.7M
2025-07-16 1.82 1.84 1.80 1.82 1.3M
2025-07-15 1.86 1.91 1.83 1.84 3.9M
2025-07-14 1.77 1.90 1.77 1.88 9.7M
2025-07-11 1.88 1.92 1.74 1.77 23.9M
2025-07-10 1.99 2.03 1.85 1.88 18.9M
2025-07-09 2.04 2.08 2.01 2.01 6.9M
2025-07-08 1.92 2.04 1.92 2.04 11.0M
2025-07-07 1.87 1.99 1.87 1.92 7.3M
2025-07-04 1.77 1.87 1.75 1.86 7.7M
2025-07-03 1.82 1.82 1.75 1.78 4.1M
2025-07-02 1.76 1.85 1.76 1.79 9.3M
2025-06-30 1.66 1.80 1.65 1.76 15.3M
2025-06-27 1.61 1.66 1.60 1.65 5.5M
2025-06-26 1.59 1.63 1.58 1.61 2.9M
2025-06-25 1.57 1.63 1.54 1.58 12.7M
2025-06-24 1.50 1.59 1.49 1.57 10.7M
2025-06-23 1.45 1.55 1.45 1.52 3.3M
2025-06-20 1.45 1.50 1.43 1.49 2.4M
2025-06-19 1.44 1.46 1.38 1.46 5.4M
2025-06-18 1.48 1.50 1.44 1.44 1.6M
2025-06-17 1.49 1.52 1.45 1.48 7.6M
2025-06-16 1.49 1.51 1.45 1.50 6.6M
2025-06-13 1.42 1.50 1.42 1.48 16.5M
2025-06-12 1.37 1.43 1.37 1.42 6.8M
2025-06-11 1.34 1.38 1.33 1.36 1.5M
2025-06-10 1.35 1.37 1.32 1.35 2.4M
2025-06-09 1.32 1.38 1.32 1.35 9.5M
2025-06-06 1.24 1.33 1.24 1.32 7.4M
2025-06-05 1.24 1.24 1.19 1.23 1.8M
2025-06-04 1.20 1.25 1.20 1.25 1.2M
2025-06-03 1.24 1.24 1.19 1.20 1.8M
2025-06-02 1.28 1.28 1.23 1.23 1.3M
2025-05-30 1.31 1.32 1.25 1.28 2.2M
2025-05-29 1.25 1.34 1.25 1.32 4.2M
2025-05-28 1.24 1.26 1.24 1.26 0.6M
2025-05-27 1.24 1.28 1.24 1.24 2.5M
2025-05-26 1.25 1.27 1.24 1.25 2.1M
2025-05-23 1.30 1.31 1.26 1.26 1.3M
2025-05-22 1.26 1.37 1.23 1.30 4.2M
2025-05-21 1.17 1.28 1.16 1.27 7.1M
2025-05-20 1.16 1.19 1.16 1.18 2.3M
2025-05-19 1.17 1.17 1.15 1.16 0.5M
2025-05-16 1.17 1.17 1.15 1.16 0.4M
2025-05-15 1.18 1.18 1.16 1.16 1.8M
2025-05-14 1.16 1.18 1.15 1.18 1.6M
2025-05-13 1.17 1.19 1.15 1.17 3.8M
2025-05-12 1.14 1.22 1.14 1.17 6.7M
2025-05-09 1.11 1.14 1.11 1.14 2.0M
2025-05-08 1.08 1.14 1.07 1.11 5.5M
2025-05-07 1.08 1.11 1.07 1.08 3.2M
2025-05-06 1.07 1.09 1.04 1.08 5.4M
2025-05-02 1.10 1.10 1.07 1.08 0.5M
2025-04-30 1.11 1.12 1.09 1.09 0.8M
2025-04-29 1.12 1.13 1.10 1.10 1.3M
2025-04-28 1.10 1.12 1.04 1.12 2.5M
2025-04-25 1.09 1.13 1.09 1.10 2.5M
2025-04-24 1.08 1.10 1.04 1.08 3.6M
2025-04-23 1.04 1.09 1.04 1.08 1.9M
2025-04-22 1.01 1.07 1.00 1.05 4.4M
2025-04-17 0.95 1.01 0.93 1.01 2.5M
2025-04-16 0.94 0.96 0.92 0.95 2.3M
2025-04-15 0.88 0.94 0.88 0.94 3.6M
2025-04-14 0.90 0.91 0.87 0.88 3.5M
2025-04-11 0.95 0.95 0.89 0.89 3.4M
2025-04-10 0.86 0.96 0.86 0.94 9.7M
2025-04-09 0.86 0.87 0.84 0.86 1.6M
2025-04-08 0.85 0.90 0.84 0.88 5.9M
2025-04-07 0.92 0.92 0.82 0.85 19.0M
2025-04-03 0.95 0.97 0.92 0.97 4.1M
2025-04-02 0.90 0.96 0.88 0.94 8.1M
2025-04-01 0.94 1.00 0.87 0.90 32.9M
2025-03-31 0.97 1.04 0.93 0.93 28.6M
2025-03-28 1.01 1.01 0.96 0.96 4.4M
2025-03-27 1.03 1.06 0.96 1.01 24.3M
2025-03-26 1.02 1.08 1.00 1.03 9.0M
2025-03-25 0.95 1.03 0.88 1.01 12.0M
2025-03-24 0.88 0.95 0.88 0.92 4.3M
2025-03-21 0.90 0.91 0.84 0.88 4.2M
2025-03-20 0.88 0.92 0.87 0.90 3.0M
2025-03-19 0.84 0.91 0.84 0.90 4.2M
2025-03-18 0.85 0.87 0.84 0.84 2.2M
2025-03-17 0.88 0.88 0.80 0.86 4.2M
2025-03-14 0.84 0.92 0.84 0.88 9.2M
2025-03-13 0.82 0.91 0.81 0.88 5.9M
2025-03-12 0.84 0.84 0.79 0.83 6.0M
2025-03-11 0.90 0.91 0.82 0.83 7.8M
2025-03-10 0.89 0.89 0.83 0.87 6.1M
2025-03-07 0.84 0.88 0.83 0.85 5.6M
2025-03-06 0.90 0.93 0.84 0.86 7.9M
2025-03-05 0.93 0.93 0.88 0.89 8.9M
2025-03-04 0.96 0.96 0.92 0.94 1.5M
2025-03-03 0.94 0.97 0.94 0.97 1.4M
2025-02-28 0.95 0.99 0.94 0.96 2.2M
2025-02-27 0.99 1.00 0.96 0.99 2.6M
2025-02-26 0.97 0.99 0.94 0.99 4.3M
2025-02-25 0.96 0.97 0.92 0.97 3.4M
2025-02-24 0.96 0.97 0.87 0.97 10.1M
2025-02-21 1.04 1.04 0.95 0.98 7.1M
2025-02-20 1.03 1.06 1.02 1.05 3.6M
2025-02-19 1.10 1.11 1.02 1.03 7.6M
2025-02-18 1.07 1.11 1.07 1.11 2.0M
2025-02-17 1.14 1.14 1.06 1.11 6.6M
2025-02-14 1.22 1.22 1.15 1.16 7.8M
2025-02-13 1.28 1.30 1.19 1.20 8.3M
2025-02-12 1.33 1.33 1.27 1.30 1.4M
2025-02-11 1.32 1.32 1.30 1.30 1.2M
2025-02-10 1.32 1.37 1.31 1.31 2.7M
2025-02-07 1.33 1.34 1.32 1.34 1.1M
2025-02-06 1.35 1.36 1.33 1.35 0.9M
2025-02-05 1.33 1.37 1.31 1.35 2.5M
2025-02-04 1.36 1.36 1.33 1.34 0.6M
2025-02-03 1.38 1.38 1.32 1.36 2.2M
2025-01-28 1.38 1.39 1.37 1.38 0.1M
2025-01-27 1.37 1.40 1.35 1.40 1.1M
2025-01-24 1.34 1.37 1.33 1.36 2.8M
2025-01-23 1.37 1.38 1.33 1.36 0.7M
2025-01-22 1.35 1.42 1.34 1.39 2.1M
2025-01-21 1.39 1.39 1.35 1.37 0.9M
2025-01-20 1.38 1.41 1.34 1.40 1.6M
2025-01-17 1.35 1.38 1.34 1.36 0.8M
2025-01-16 1.28 1.33 1.26 1.32 1.5M
2025-01-15 1.29 1.31 1.25 1.28 2.1M
2025-01-14 1.28 1.33 1.27 1.30 1.3M
2025-01-13 1.25 1.27 1.24 1.27 0.4M
2025-01-10 1.27 1.29 1.24 1.25 1.3M
2025-01-09 1.28 1.30 1.26 1.29 0.7M
2025-01-08 1.30 1.30 1.22 1.28 3.0M
2025-01-07 1.33 1.36 1.29 1.31 1.2M
2025-01-06 1.38 1.38 1.30 1.35 1.8M
2025-01-03 1.24 1.41 1.24 1.36 11.2M
2025-01-02 1.16 1.21 1.16 1.20 2.2M