中信股份

0267
🏛️ 香港 →
11.16
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
2023-12-29 7.82 7.85 7.76 7.80 5.5M
2023-12-28 7.74 7.88 7.65 7.83 13.7M
2023-12-27 7.40 7.70 7.40 7.65 9.0M
2023-12-22 7.56 7.60 7.36 7.39 10.0M
2023-12-21 7.38 7.51 7.32 7.46 6.6M
2023-12-20 7.40 7.51 7.34 7.42 8.6M
2023-12-19 7.36 7.44 7.31 7.38 8.0M
2023-12-18 7.66 7.66 7.35 7.39 13.8M
2023-12-15 7.44 7.78 7.43 7.66 81.4M
2023-12-14 7.36 7.39 7.27 7.33 10.6M
2023-12-13 7.26 7.37 7.18 7.21 6.2M
2023-12-12 7.18 7.30 7.11 7.26 8.5M
2023-12-11 7.16 7.17 6.93 7.09 9.4M
2023-12-08 7.18 7.25 7.12 7.16 7.6M
2023-12-07 7.28 7.28 7.01 7.13 11.0M
2023-12-06 7.17 7.30 7.16 7.28 8.3M
2023-12-05 7.26 7.30 7.14 7.17 11.4M
2023-12-04 7.33 7.46 7.27 7.27 15.1M
2023-12-01 7.31 7.39 7.19 7.21 14.6M
2023-11-30 7.25 7.43 7.20 7.36 22.2M
2023-11-29 7.31 7.44 7.18 7.25 15.8M
2023-11-28 7.41 7.43 7.33 7.35 7.6M
2023-11-27 7.45 7.48 7.30 7.41 8.2M
2023-11-24 7.54 7.54 7.39 7.42 6.5M
2023-11-23 7.46 7.56 7.24 7.54 14.1M
2023-11-22 7.50 7.50 7.32 7.38 15.9M
2023-11-21 7.57 7.69 7.49 7.50 28.5M
2023-11-20 7.18 7.51 7.16 7.49 32.2M
2023-11-17 7.12 7.18 7.03 7.03 9.3M
2023-11-16 7.35 7.36 7.13 7.21 17.5M
2023-11-15 7.10 7.26 7.03 7.23 23.8M
2023-11-14 6.88 6.96 6.88 6.92 9.5M
2023-11-13 6.73 6.90 6.66 6.88 8.1M
2023-11-10 6.72 6.75 6.62 6.65 7.0M
2023-11-09 6.81 6.84 6.71 6.77 7.1M
2023-11-08 6.81 6.89 6.77 6.81 7.7M
2023-11-07 7.03 7.04 6.80 6.80 14.2M
2023-11-06 7.00 7.13 6.99 7.08 13.7M
2023-11-03 6.75 6.96 6.74 6.92 10.9M
2023-11-02 6.68 6.77 6.68 6.73 5.8M
2023-11-01 6.65 6.67 6.55 6.62 7.0M
2023-10-31 6.73 6.81 6.62 6.65 10.7M
2023-10-30 6.76 6.83 6.68 6.82 8.6M
2023-10-27 6.75 6.88 6.74 6.83 14.8M
2023-10-26 6.83 6.83 6.68 6.73 7.6M
2023-10-25 6.65 6.83 6.65 6.68 10.2M
2023-10-24 6.64 6.66 6.53 6.60 13.0M
2023-10-20 6.70 6.79 6.63 6.66 13.3M
2023-10-19 6.86 6.88 6.71 6.71 14.9M
2023-10-18 6.92 6.97 6.88 6.91 10.6M
2023-10-17 6.95 6.98 6.90 6.94 4.9M
2023-10-16 6.93 7.01 6.90 6.90 11.4M
2023-10-13 7.06 7.08 6.89 6.91 13.1M
2023-10-12 7.01 7.20 7.01 7.17 17.9M
2023-10-11 7.06 7.07 6.93 6.99 13.7M
2023-10-10 6.88 7.13 6.88 6.96 12.1M
2023-10-09 6.90 6.97 6.87 6.92 6.9M
2023-10-06 6.90 7.04 6.90 6.97 5.2M
2023-10-05 6.72 6.92 6.68 6.85 14.3M
2023-10-04 6.82 6.85 6.70 6.72 14.9M
2023-10-03 7.08 7.10 6.84 6.90 14.9M
2023-09-29 7.06 7.24 7.06 7.20 11.5M
2023-09-28 7.04 7.10 6.96 7.00 10.2M
2023-09-27 7.03 7.10 6.98 7.06 11.5M
2023-09-26 7.13 7.14 6.98 7.03 12.6M
2023-09-25 7.33 7.37 7.11 7.12 9.3M
2023-09-22 7.10 7.35 7.07 7.32 11.3M
2023-09-21 7.45 7.48 7.30 7.31 13.8M
2023-09-20 7.59 7.62 7.45 7.45 9.1M
2023-09-19 7.54 7.60 7.50 7.59 5.1M
2023-09-18 7.64 7.65 7.46 7.49 8.9M
2023-09-15 7.63 7.74 7.56 7.65 12.5M
2023-09-14 7.52 7.62 7.45 7.54 6.6M
2023-09-13 7.55 7.61 7.40 7.45 10.3M
2023-09-12 7.52 7.65 7.44 7.55 10.6M
2023-09-11 7.58 7.65 7.50 7.63 12.7M
2023-09-07 7.77 7.77 7.55 7.57 8.4M
2023-09-06 7.70 7.77 7.66 7.72 11.3M
2023-09-05 7.89 8.02 7.76 7.77 10.9M
2023-09-04 7.85 8.09 7.80 8.08 15.2M
2023-08-31 7.89 7.94 7.77 7.79 13.1M
2023-08-30 7.94 8.07 7.87 7.89 10.4M
2023-08-29 7.82 8.00 7.75 7.94 11.0M
2023-08-28 7.97 7.97 7.67 7.67 6.5M
2023-08-25 7.64 7.79 7.64 7.68 6.2M
2023-08-24 7.60 7.73 7.52 7.70 8.0M
2023-08-23 7.50 7.60 7.48 7.55 8.0M
2023-08-22 7.56 7.69 7.46 7.58 11.2M
2023-08-21 7.60 7.63 7.48 7.55 10.1M
2023-08-18 7.76 7.81 7.60 7.61 11.9M
2023-08-17 7.80 7.85 7.68 7.83 9.7M
2023-08-16 7.94 7.96 7.82 7.85 9.0M
2023-08-15 7.98 8.06 7.93 7.97 6.9M
2023-08-14 8.12 8.12 7.91 7.98 12.7M
2023-08-11 8.40 8.40 8.04 8.17 8.8M
2023-08-10 8.23 8.37 8.15 8.31 7.4M
2023-08-09 8.20 8.27 8.12 8.23 4.5M
2023-08-08 8.32 8.41 8.16 8.21 9.5M
2023-08-07 8.34 8.42 8.26 8.40 6.2M
2023-08-04 8.40 8.53 8.31 8.34 6.3M
2023-08-03 8.40 8.43 8.28 8.31 9.4M
2023-08-02 8.66 8.74 8.40 8.40 8.7M
2023-08-01 8.81 8.87 8.67 8.71 6.6M
2023-07-31 8.79 8.90 8.70 8.76 14.4M
2023-07-28 8.45 8.69 8.40 8.66 11.9M
2023-07-27 8.46 8.62 8.45 8.55 7.5M
2023-07-26 8.53 8.60 8.32 8.41 9.0M
2023-07-25 8.40 8.64 8.34 8.59 16.7M
2023-07-24 8.60 8.60 8.15 8.17 12.1M
2023-07-21 8.57 8.68 8.42 8.66 5.2M
2023-07-20 8.56 8.62 8.43 8.48 6.3M
2023-07-19 8.52 8.54 8.41 8.48 6.7M
2023-07-18 8.76 8.78 8.50 8.53 10.5M
2023-07-14 8.79 8.87 8.71 8.77 8.6M
2023-07-13 8.65 8.85 8.60 8.71 12.3M
2023-07-12 8.51 8.58 8.47 8.52 5.1M
2023-07-11 8.49 8.64 8.42 8.51 10.1M
2023-07-10 8.68 8.72 8.43 8.44 5.8M
2023-07-07 8.67 8.68 8.48 8.50 9.8M
2023-07-06 9.18 9.30 8.67 8.71 19.8M
2023-07-05 9.40 9.45 9.18 9.18 6.0M
2023-07-04 9.63 9.63 9.41 9.48 3.4M
2023-07-03 9.37 9.60 9.34 9.56 7.1M
2023-06-30 9.24 9.43 9.17 9.35 6.9M
2023-06-29 9.32 9.42 9.16 9.23 10.6M
2023-06-28 9.28 9.32 9.16 9.24 9.3M
2023-06-27 9.20 9.31 9.20 9.28 8.4M
2023-06-26 9.45 9.45 9.14 9.19 9.7M
2023-06-23 10.00 10.00 9.72 9.81 7.5M
2023-06-21 10.04 10.14 9.90 9.93 10.7M
2023-06-20 10.16 10.24 10.02 10.18 5.9M
2023-06-19 10.04 10.26 9.93 10.20 7.4M
2023-06-16 9.92 10.18 9.83 10.06 13.8M
2023-06-15 9.70 9.94 9.61 9.92 8.4M
2023-06-14 9.85 9.90 9.56 9.64 8.0M
2023-06-13 9.79 9.90 9.66 9.85 7.4M
2023-06-12 9.89 9.92 9.71 9.79 5.5M
2023-06-09 9.87 9.97 9.85 9.90 5.2M
2023-06-08 9.72 9.94 9.65 9.89 9.9M
2023-06-07 9.57 9.72 9.55 9.59 8.2M
2023-06-06 9.49 9.72 9.42 9.57 11.8M
2023-06-05 9.42 9.50 9.31 9.42 8.0M
2023-06-02 9.05 9.40 9.01 9.37 18.9M
2023-06-01 9.00 9.12 8.92 9.05 12.2M
2023-05-31 9.32 9.32 9.04 9.04 25.8M
2023-05-30 9.43 9.44 9.22 9.32 14.0M
2023-05-29 9.44 9.59 9.42 9.42 8.1M
2023-05-25 9.48 9.61 9.44 9.51 11.0M
2023-05-24 10.16 10.26 9.56 9.64 26.9M
2023-05-23 10.24 10.38 10.18 10.22 8.7M
2023-05-22 10.04 10.32 10.04 10.28 7.9M
2023-05-19 10.14 10.18 9.99 10.14 9.6M
2023-05-18 9.97 10.32 9.97 10.20 7.3M
2023-05-17 10.08 10.22 9.96 9.98 9.5M
2023-05-16 10.14 10.30 10.08 10.08 5.7M
2023-05-15 9.95 10.28 9.82 10.18 11.0M
2023-05-12 10.18 10.18 9.97 10.00 7.2M
2023-05-11 10.28 10.32 10.06 10.18 7.4M
2023-05-10 10.42 10.56 10.22 10.28 12.4M
2023-05-09 10.54 10.86 10.38 10.40 18.8M
2023-05-08 10.36 10.62 10.30 10.58 13.9M
2023-05-05 10.28 10.46 10.22 10.36 8.8M
2023-05-04 9.78 10.30 9.78 10.28 19.9M
2023-05-03 9.95 9.96 9.68 9.73 8.2M
2023-05-02 9.85 10.22 9.85 10.00 8.9M
2023-04-28 9.99 10.16 9.83 9.83 11.4M
2023-04-27 9.40 10.06 9.36 9.95 23.6M
2023-04-26 9.35 9.51 9.35 9.43 9.0M
2023-04-25 9.57 9.70 9.45 9.46 7.9M
2023-04-24 9.69 9.73 9.55 9.61 6.7M
2023-04-21 9.63 9.84 9.63 9.68 12.4M
2023-04-20 9.56 9.70 9.56 9.67 6.8M
2023-04-19 9.59 9.78 9.52 9.63 12.6M
2023-04-18 9.60 9.73 9.55 9.59 8.0M
2023-04-17 9.40 9.72 9.34 9.68 16.6M
2023-04-14 9.45 9.48 9.33 9.46 7.2M
2023-04-13 9.27 9.39 9.27 9.37 6.7M
2023-04-12 9.35 9.49 9.30 9.38 9.6M
2023-04-11 9.15 9.44 9.15 9.33 9.4M
2023-04-06 9.00 9.20 9.00 9.09 6.2M
2023-04-04 9.18 9.22 9.10 9.12 8.3M
2023-04-03 9.08 9.23 9.08 9.13 7.4M
2023-03-31 9.22 9.44 9.09 9.18 10.8M
2023-03-30 9.05 9.19 9.04 9.19 7.6M
2023-03-29 9.18 9.32 9.10 9.17 7.9M
2023-03-28 9.01 9.17 8.99 9.13 4.7M
2023-03-27 9.06 9.08 8.91 8.98 5.0M
2023-03-24 9.10 9.18 9.04 9.06 4.6M
2023-03-23 9.13 9.20 9.05 9.16 9.0M
2023-03-22 8.91 9.13 8.91 9.05 6.3M
2023-03-21 8.90 8.95 8.86 8.92 5.4M
2023-03-20 9.02 9.12 8.85 8.85 6.3M
2023-03-17 8.87 9.16 8.87 9.08 17.2M
2023-03-16 8.86 8.94 8.77 8.84 7.1M
2023-03-15 8.79 8.99 8.77 8.97 8.1M
2023-03-14 8.79 8.98 8.68 8.72 10.9M
2023-03-13 8.75 8.96 8.75 8.92 8.6M
2023-03-10 8.83 8.92 8.77 8.79 12.7M
2023-03-09 8.90 9.03 8.86 8.89 14.5M
2023-03-08 9.02 9.08 8.92 8.95 14.7M
2023-03-07 9.05 9.37 9.05 9.23 13.2M
2023-03-06 8.82 9.18 8.82 9.10 10.0M
2023-03-03 8.80 8.98 8.80 8.89 6.4M
2023-03-02 8.82 8.88 8.72 8.81 8.4M
2023-03-01 8.63 8.98 8.62 8.90 12.8M
2023-02-28 8.86 8.98 8.61 8.66 13.7M
2023-02-27 8.89 8.96 8.80 8.86 9.7M
2023-02-24 8.91 9.06 8.86 8.98 7.8M
2023-02-23 8.91 9.03 8.91 8.98 5.2M
2023-02-22 9.21 9.21 8.97 8.99 6.2M
2023-02-21 9.09 9.20 9.01 9.14 5.9M
2023-02-20 8.91 9.14 8.88 9.05 3.6M
2023-02-17 8.93 9.06 8.91 8.91 5.5M
2023-02-16 8.87 9.08 8.87 8.94 5.9M
2023-02-15 9.05 9.05 8.88 8.94 7.8M
2023-02-14 9.21 9.21 9.04 9.04 6.6M
2023-02-13 9.03 9.15 9.02 9.08 4.2M
2023-02-10 9.07 9.22 9.05 9.13 4.6M
2023-02-09 9.12 9.20 9.08 9.12 4.4M
2023-02-08 8.89 9.26 8.89 9.17 7.6M
2023-02-07 8.98 9.07 8.93 8.96 5.5M
2023-02-06 9.01 9.07 8.86 8.98 8.5M
2023-02-03 9.21 9.22 9.04 9.08 6.9M
2023-02-02 9.32 9.34 9.20 9.21 7.0M
2023-02-01 9.10 9.32 9.02 9.27 9.4M
2023-01-31 9.31 9.40 9.11 9.16 15.2M
2023-01-30 9.26 9.38 9.23 9.26 14.2M
2023-01-27 9.16 9.29 9.16 9.26 5.1M
2023-01-26 9.29 9.31 9.07 9.21 8.0M
2023-01-20 8.78 9.05 8.78 9.01 8.0M
2023-01-19 8.80 8.89 8.78 8.83 5.8M
2023-01-18 8.84 8.92 8.79 8.87 7.1M
2023-01-17 8.82 8.90 8.78 8.83 6.9M
2023-01-16 8.78 8.97 8.78 8.92 8.1M
2023-01-13 8.75 8.90 8.71 8.78 8.8M
2023-01-12 8.58 8.87 8.55 8.82 16.5M
2023-01-11 8.38 8.58 8.38 8.51 10.6M
2023-01-10 8.39 8.48 8.34 8.38 8.8M
2023-01-09 8.35 8.48 8.35 8.40 8.1M
2023-01-06 8.41 8.46 8.30 8.31 7.0M
2023-01-05 8.45 8.48 8.36 8.43 10.3M
2023-01-04 8.29 8.39 8.22 8.37 7.6M
2023-01-03 8.08 8.31 7.94 8.23 8.8M