四海国际

0120
🏛️ 香港 →
0.12
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 2.99 3.35 2.75 3.06 38.6M
2023-12-28 2.81 3.03 2.75 2.88 9.5M
2023-12-27 2.75 2.82 2.51 2.81 14.7M
2023-12-22 2.71 3.14 2.68 2.75 29.2M
2023-12-21 2.43 2.65 2.36 2.55 10.5M
2023-12-20 2.44 2.77 2.30 2.44 10.6M
2023-12-19 2.55 2.55 2.33 2.35 2.1M
2023-12-18 2.65 2.72 2.47 2.52 3.5M
2023-12-15 2.50 2.78 2.37 2.60 8.9M
2023-12-14 2.45 2.45 2.30 2.40 2.5M
2023-12-13 2.53 2.57 2.22 2.31 4.5M
2023-12-12 2.62 2.63 2.44 2.54 4.4M
2023-12-11 2.64 2.67 2.42 2.52 2.4M
2023-12-08 2.73 2.73 2.52 2.56 2.7M
2023-12-07 2.90 3.15 2.65 2.73 7.9M
2023-12-06 2.85 2.93 2.51 2.80 5.6M
2023-12-05 4.22 4.22 2.78 3.02 11.6M
2023-12-04 4.21 5.09 4.03 4.32 12.5M
2023-12-01 4.57 4.62 4.17 4.18 1.2M
2023-11-30 5.00 5.23 4.39 4.64 3.6M
2023-11-29 5.00 5.87 4.88 4.88 4.6M
2023-11-28 5.54 6.00 4.71 4.95 3.7M
2023-11-27 4.02 6.35 4.02 5.35 9.4M
2023-11-24 4.18 4.18 3.82 3.89 0.8M
2023-11-23 3.89 4.12 3.89 4.01 1.2M
2023-11-22 4.08 4.08 3.89 3.92 0.3M
2023-11-21 4.08 4.30 4.04 4.07 1.1M
2023-11-20 4.18 4.28 3.90 4.02 1.0M
2023-11-17 4.22 4.35 3.92 3.93 0.7M
2023-11-16 4.75 4.88 4.29 4.32 0.8M
2023-11-15 4.66 5.10 4.38 4.56 2.4M
2023-11-14 5.01 5.24 4.38 4.43 2.0M
2023-11-13 6.70 7.20 4.49 4.84 3.6M
2023-11-10 5.15 7.34 5.15 6.26 4.3M
2023-11-09 2.98 7.70 2.97 5.00 6.6M
2023-11-08 2.82 3.00 2.74 2.83 0.3M
2023-11-07 2.84 2.84 2.67 2.78 0.1M
2023-11-06 3.00 3.00 2.83 2.84 0.1M
2023-11-03 2.90 3.03 2.90 2.93 0.2M
2023-11-02 3.32 3.32 2.87 3.00 0.5M
2023-11-01 3.60 3.60 3.22 3.22 0.1M
2023-10-31 3.65 3.80 3.31 3.50 0.8M
2023-10-30 4.30 4.30 3.75 3.87 0.9M
2023-10-27 5.00 6.29 4.05 4.24 2.2M
2023-10-26 5.22 5.22 4.48 5.00 1.3M
2023-10-25 5.45 5.90 5.15 5.22 1.3M
2023-10-24 5.52 5.90 5.30 5.37 1.5M
2023-10-20 5.67 7.02 5.30 5.60 7.5M
2023-10-19 6.05 6.05 5.52 5.60 0.6M
2023-10-18 6.64 6.64 5.82 5.97 1.0M
2023-10-17 6.94 7.02 6.49 6.64 0.8M
2023-10-16 7.16 7.16 6.64 6.64 1.6M
2023-10-13 7.24 7.91 7.09 7.31 2.9M
2023-10-12 7.09 8.21 7.02 7.09 2.6M
2023-10-11 7.54 7.61 6.87 7.02 1.7M
2023-10-10 8.06 8.06 7.46 7.61 1.5M
2023-10-09 8.51 8.51 7.84 7.91 1.3M
2023-10-06 7.99 8.58 7.84 8.51 0.4M
2023-10-05 7.84 8.58 7.69 8.06 0.3M
2023-10-04 8.06 8.13 7.84 7.99 0.2M
2023-10-03 8.13 8.13 7.99 8.06 0.1M
2023-09-29 8.51 8.51 8.06 8.13 0.1M
2023-09-28 8.66 10.60 8.13 8.43 6.4M
2023-09-27 9.03 9.10 7.91 8.43 4.0M
2023-09-26 7.69 11.87 7.54 9.03 15.2M
2023-09-25 8.96 9.18 7.69 7.84 2.2M
2023-09-22 12.31 12.46 8.36 8.81 6.5M
2023-09-21 7.69 14.03 7.69 12.16 16.6M
2023-09-20 7.69 7.84 7.31 7.46 0.2M
2023-09-19 7.99 8.88 7.69 7.69 0.5M
2023-09-18 7.84 10.30 7.76 7.99 1.4M
2023-09-15 7.91 7.91 7.69 7.69 0.1M
2023-09-14 7.91 7.99 7.76 7.91 0.1M
2023-09-13 7.91 8.58 7.76 7.91 0.1M
2023-09-12 7.84 8.06 7.76 7.76 0.0M
2023-09-11 7.99 7.99 7.69 7.69 0.1M
2023-09-07 7.99 7.99 7.69 7.76 0.1M
2023-09-06 7.84 8.13 7.69 7.91 0.2M
2023-09-05 8.21 8.21 7.76 7.76 0.2M
2023-09-04 8.73 8.73 8.13 8.13 0.1M
2023-08-31 7.99 8.96 7.99 8.66 0.1M
2023-08-30 8.06 8.28 7.99 8.13 0.0M
2023-08-29 7.99 8.36 7.91 8.13 0.0M
2023-08-28 8.58 8.73 7.76 8.06 0.3M
2023-08-25 8.21 8.66 8.13 8.51 0.0M
2023-08-24 8.43 8.58 7.99 8.58 0.1M
2023-08-23 8.28 8.51 7.99 8.51 0.2M
2023-08-22 7.76 8.21 7.69 8.21 0.2M
2023-08-21 7.69 8.81 7.69 7.99 0.1M
2023-08-18 7.84 8.13 7.61 7.84 0.0M
2023-08-17 8.06 8.06 7.84 7.99 0.0M
2023-08-16 7.69 8.36 7.69 8.06 0.1M
2023-08-15 7.61 7.76 7.54 7.61 0.3M
2023-08-14 8.13 8.13 7.61 7.76 0.1M
2023-08-11 7.84 8.06 7.69 8.06 0.0M
2023-08-10 7.84 7.91 7.61 7.61 0.1M
2023-08-09 8.28 8.28 7.76 7.84 0.2M
2023-08-08 7.99 8.36 7.61 8.21 0.1M
2023-08-07 8.21 8.43 7.46 8.28 0.1M
2023-08-04 8.81 8.81 7.91 7.91 0.1M
2023-08-03 8.58 8.96 8.28 8.66 0.0M
2023-08-02 8.43 8.51 8.13 8.43 0.1M
2023-08-01 8.58 8.58 8.28 8.51 0.2M
2023-07-31 9.33 9.33 8.43 8.51 0.1M
2023-07-28 8.21 8.66 7.91 8.13 0.0M
2023-07-27 8.21 8.43 7.91 8.36 0.1M
2023-07-26 8.66 8.81 8.13 8.13 0.1M
2023-07-25 9.25 9.48 8.21 8.58 0.1M
2023-07-24 9.48 9.48 8.21 9.25 0.0M
2023-07-21 9.10 9.18 8.51 8.81 0.1M
2023-07-20 9.55 9.55 8.73 8.96 0.1M
2023-07-19 9.55 9.63 9.40 9.55 0.1M
2023-07-18 9.48 10.08 9.10 9.40 0.1M
2023-07-14 9.40 9.48 8.96 9.40 0.2M
2023-07-13 9.48 9.48 8.96 9.10 0.2M
2023-07-12 11.05 11.05 8.96 9.48 0.3M
2023-07-11 1.45 1.45 1.45 10.82 0.0M
2023-07-10 1.45 1.45 1.45 10.82 0.0M
2023-07-07 1.45 1.45 1.45 10.82 0.0M
2023-07-06 1.45 1.45 1.45 10.82 0.0M
2023-07-05 1.45 1.45 1.45 10.82 0.0M
2023-07-04 1.45 1.45 1.45 10.82 0.0M
2023-07-03 1.45 1.45 1.45 10.82 0.0M
2023-06-30 1.45 1.45 1.45 10.82 0.0M
2023-06-29 10.97 11.57 10.67 10.82 0.8M
2023-06-28 11.57 11.57 10.97 11.34 0.4M
2023-06-27 11.42 11.72 11.34 11.64 0.7M
2023-06-26 11.42 11.79 10.97 11.42 0.6M
2023-06-23 11.34 11.94 10.90 11.42 0.4M
2023-06-21 11.34 11.34 10.82 11.12 0.3M
2023-06-20 11.42 11.42 10.45 11.42 0.4M
2023-06-19 10.60 11.27 10.30 11.05 0.3M
2023-06-16 10.22 10.67 9.78 10.30 1.4M
2023-06-15 9.18 9.85 9.18 9.85 1.7M
2023-06-14 9.18 9.33 9.18 9.18 0.2M
2023-06-13 9.33 9.33 9.18 9.25 0.3M
2023-06-12 9.70 9.70 9.40 9.40 0.1M
2023-06-09 8.96 9.48 8.96 9.48 0.0M
2023-06-08 8.96 9.03 8.96 8.96 0.1M
2023-06-07 9.10 9.18 9.03 9.03 0.1M
2023-06-06 9.10 9.18 9.03 9.18 0.0M
2023-06-05 9.10 9.33 9.10 9.18 0.2M
2023-06-02 9.55 9.55 9.10 9.33 0.1M
2023-06-01 9.85 9.85 9.78 9.78 0.0M
2023-05-31 10.08 10.08 9.63 9.63 0.6M
2023-05-30 10.22 10.22 10.15 10.15 0.0M
2023-05-29 9.85 10.00 9.55 9.85 0.1M
2023-05-25 9.93 10.15 9.70 9.70 0.0M
2023-05-24 10.15 10.30 9.70 10.08 0.1M
2023-05-23 10.45 10.45 10.45 10.45 0.0M
2023-05-22 10.52 10.52 10.00 10.15 0.1M
2023-05-19 10.45 10.67 10.37 10.37 0.1M
2023-05-18 10.15 10.45 10.08 10.45 0.1M
2023-05-17 10.52 10.67 10.37 10.37 0.2M
2023-05-16 10.45 10.82 10.45 10.67 0.0M
2023-05-15 10.45 10.75 9.85 10.75 0.1M
2023-05-12 10.90 11.05 10.45 10.75 0.2M
2023-05-11 10.82 10.90 10.75 10.75 0.1M
2023-05-10 10.82 10.90 10.75 10.90 0.0M
2023-05-09 10.75 10.97 10.75 10.97 0.1M
2023-05-08 10.75 10.90 10.75 10.82 0.1M
2023-05-05 10.82 10.97 10.82 10.97 0.0M
2023-05-04 10.82 10.97 10.82 10.97 0.1M
2023-05-03 10.82 11.05 10.67 10.90 0.1M
2023-05-02 10.75 11.05 10.75 11.05 0.0M
2023-04-28 11.05 11.05 10.82 10.90 0.0M
2023-04-27 11.12 11.12 10.90 11.12 0.1M
2023-04-26 10.82 10.97 10.75 10.90 0.1M
2023-04-25 10.97 11.05 10.75 11.05 0.1M
2023-04-24 10.75 11.12 10.75 11.12 0.0M
2023-04-21 11.05 11.12 10.90 11.12 0.1M
2023-04-20 10.82 11.19 10.82 11.12 0.2M
2023-04-19 11.05 11.05 11.05 11.05 0.0M
2023-04-18 10.75 11.05 10.67 11.05 0.1M
2023-04-17 11.05 11.12 11.05 11.12 0.0M
2023-04-14 10.75 10.97 10.52 10.82 0.1M
2023-04-13 11.12 11.19 10.75 10.82 0.1M
2023-04-12 11.12 11.12 10.75 10.97 0.0M
2023-04-11 11.19 11.19 10.90 11.12 0.0M
2023-04-06 11.05 11.49 10.82 10.97 0.1M
2023-04-04 10.82 10.82 10.45 10.75 0.2M
2023-04-03 10.22 10.52 10.22 10.52 0.1M
2023-03-31 10.82 11.05 10.67 10.67 0.0M
2023-03-30 11.27 11.64 10.97 11.12 0.1M
2023-03-29 11.34 11.34 10.90 10.90 0.0M
2023-03-28 11.05 11.34 10.97 11.34 0.0M
2023-03-27 10.75 11.27 10.75 11.27 0.1M
2023-03-24 11.05 11.19 10.82 11.12 0.0M
2023-03-23 10.67 11.05 10.60 11.05 0.1M
2023-03-22 11.49 11.49 10.97 11.05 0.1M
2023-03-21 11.05 11.05 10.75 11.05 0.1M
2023-03-20 10.52 10.97 10.52 10.97 0.0M
2023-03-17 11.12 11.34 10.75 10.82 0.1M
2023-03-16 10.60 10.60 10.45 10.52 0.1M
2023-03-15 10.75 10.75 10.45 10.67 0.1M
2023-03-14 10.82 10.82 10.22 10.60 0.2M
2023-03-13 10.22 11.12 10.22 10.82 0.1M
2023-03-10 9.93 10.22 9.85 10.22 0.1M
2023-03-09 9.78 10.22 9.70 10.22 0.2M
2023-03-08 9.70 10.08 9.63 9.93 0.1M
2023-03-07 9.55 10.22 9.55 9.70 0.1M
2023-03-06 9.70 10.08 9.25 9.85 0.1M
2023-03-03 9.78 10.22 9.63 10.22 0.1M
2023-03-02 10.00 10.00 9.70 9.78 0.0M
2023-03-01 9.78 10.08 9.78 10.08 0.0M
2023-02-28 10.37 10.60 9.70 9.70 0.1M
2023-02-27 10.37 10.45 10.15 10.22 0.0M
2023-02-24 10.37 10.45 10.00 10.45 0.0M
2023-02-23 10.22 10.52 9.85 10.22 0.2M
2023-02-22 10.15 10.30 10.00 10.30 0.0M
2023-02-21 10.37 10.37 10.37 10.37 0.0M
2023-02-20 9.85 10.30 9.78 10.15 0.0M
2023-02-17 10.22 10.37 10.08 10.37 0.2M
2023-02-16 9.93 10.08 9.70 9.70 0.0M
2023-02-15 9.93 9.93 9.70 9.93 0.0M
2023-02-14 9.93 10.30 9.78 9.93 0.1M
2023-02-13 10.08 10.30 10.00 10.15 0.2M
2023-02-10 9.70 10.15 9.63 10.15 0.0M
2023-02-09 10.15 10.22 9.78 9.78 0.2M
2023-02-08 9.63 10.22 9.63 10.22 0.1M
2023-02-07 9.48 9.93 9.48 9.85 0.1M
2023-02-06 9.85 9.93 9.33 9.93 0.1M
2023-02-03 10.22 10.30 9.63 10.22 0.2M
2023-02-02 9.85 10.30 9.85 10.08 0.1M
2023-02-01 9.78 10.22 9.63 10.15 0.1M
2023-01-31 9.63 10.37 9.63 9.78 0.2M
2023-01-30 9.85 10.00 9.78 10.00 0.0M
2023-01-27 9.70 9.78 9.63 9.78 0.1M
2023-01-26 9.40 9.85 9.03 9.85 0.1M
2023-01-20 9.85 10.00 9.85 10.00 0.0M
2023-01-19 9.55 10.00 9.40 9.85 0.1M
2023-01-18 9.48 9.70 9.18 9.70 0.0M
2023-01-17 10.08 10.08 9.18 9.25 0.1M
2023-01-16 9.55 10.00 9.55 10.00 0.0M
2023-01-13 10.00 10.00 10.00 10.00 0.0M
2023-01-12 9.93 10.37 9.63 10.08 0.0M
2023-01-11 9.93 10.00 9.40 9.78 0.1M
2023-01-10 9.70 10.00 9.55 9.78 0.1M
2023-01-09 9.93 10.37 9.78 10.00 0.2M
2023-01-06 9.48 9.85 9.48 9.78 0.1M
2023-01-05 9.33 9.93 9.33 9.93 0.1M
2023-01-04 9.48 9.93 9.33 9.70 0.2M
2023-01-03 12.09 12.54 8.96 9.55 1.1M