大新银行集团

2356
🏛️ 香港 →
9.72
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 9.68 9.71 9.68 9.69 4.0K
09:35 9.68 9.68 9.66 9.66 0.8K
09:40 9.65 9.66 9.64 9.64 118.4K
09:45 9.65 9.69 9.65 9.66 8.4K
09:50 9.68 9.71 9.68 9.71 5.6K
09:55 9.70 9.74 9.70 9.73 16.8K
10:00 9.74 9.75 9.74 9.75 14.0K
10:05 9.76 9.76 9.76 9.76 6.4K
10:10 9.78 9.78 9.76 9.78 16.0K
10:15 9.79 9.79 9.77 9.77 13.2K
10:20 9.78 9.78 9.76 9.78 10.8K
10:25 9.77 9.80 9.77 9.80 60.4K
10:30 9.80 9.80 9.78 9.78 5.2K
10:35 9.77 9.78 9.77 9.77 26.8K
10:40 9.78 9.80 9.77 9.80 8.0K
10:45 9.78 9.80 9.78 9.78 10.0K
10:50 9.77 9.80 9.77 9.78 32.4K
10:55 9.77 9.80 9.77 9.77 14.0K
11:00 9.78 9.83 9.77 9.81 34.4K
11:15 9.82 9.82 9.82 9.82 12.4K
11:20 9.82 9.82 9.82 9.82 3.6K
11:25 9.81 9.82 9.81 9.82 5.2K
11:30 9.80 9.80 9.80 9.80 12.0K
11:35 9.80 9.80 9.79 9.79 129.2K
11:45 9.80 9.80 9.80 9.80 23.2K
13:20 9.80 9.80 9.79 9.79 2.8K
13:25 9.80 9.80 9.80 9.80 5.2K
13:30 9.80 9.80 9.79 9.79 14.0K
13:35 9.80 9.80 9.80 9.80 8.8K
13:40 9.79 9.79 9.79 9.79 13.2K
13:45 9.78 9.78 9.78 9.78 0.4K
13:50 9.79 9.79 9.79 9.79 3.2K
13:55 9.80 9.80 9.80 9.80 2.4K
14:00 9.79 9.80 9.79 9.79 7.6K
14:20 9.78 9.79 9.78 9.79 0.8K
14:25 9.79 9.79 9.78 9.78 6.4K
14:30 9.79 9.79 9.79 9.79 12.4K
14:35 9.78 9.78 9.78 9.78 0.4K
14:40 9.79 9.79 9.78 9.78 4.4K
14:45 9.79 9.80 9.79 9.80 98.4K
14:55 9.81 9.81 9.80 9.81 14.4K
15:00 9.80 9.80 9.80 9.80 1.2K
15:05 9.81 9.81 9.81 9.81 10.0K
15:20 9.79 9.81 9.79 9.80 6.8K
15:25 9.79 9.79 9.79 9.79 0.8K
15:35 9.80 9.80 9.80 9.80 3.2K
15:45 9.81 9.82 9.81 9.82 28.8K
15:50 9.83 9.83 9.82 9.83 73.6K
15:55 9.82 9.84 9.82 9.84 48.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 9.63 9.77 9.55 9.72 0.9M
2025-09-25 9.80 9.85 9.62 9.63 1.0M
2025-09-24 9.67 9.85 9.67 9.84 0.5M
2025-09-23 9.68 9.85 9.64 9.84 1.0M
2025-09-22 9.85 9.85 9.68 9.69 1.0M
2025-09-19 9.71 9.85 9.71 9.80 3.0M
2025-09-18 9.80 9.85 9.70 9.73 0.8M
2025-09-17 9.88 9.89 9.80 9.82 1.0M
2025-09-16 9.98 9.98 9.86 9.89 1.0M
2025-09-15 10.10 10.12 9.95 9.97 0.9M
2025-09-12 10.15 10.28 10.14 10.20 0.6M
2025-09-11 10.25 10.28 10.10 10.14 0.8M
2025-09-10 10.14 10.39 10.02 10.25 2.8M
2025-09-09 10.00 10.12 9.86 9.96 2.2M
2025-09-08 9.97 10.02 9.85 10.00 0.8M
2025-09-05 9.80 9.92 9.71 9.85 1.8M
2025-09-04 10.20 10.20 9.71 9.77 1.5M
2025-09-03 10.41 10.42 10.24 10.33 1.1M
2025-09-02 10.48 10.48 10.31 10.34 0.9M
2025-09-01 10.56 10.56 10.38 10.44 1.1M
2025-08-29 10.54 10.54 10.36 10.45 1.3M
2025-08-28 10.64 10.64 10.42 10.55 1.5M
2025-08-27 10.70 10.74 10.40 10.45 2.4M
2025-08-26 10.75 10.90 10.68 10.70 2.0M
2025-08-25 10.65 10.87 10.43 10.87 3.6M
2025-08-22 10.24 10.78 10.22 10.55 5.2M
2025-08-21 9.77 10.20 9.73 10.16 5.8M
2025-08-20 9.19 9.85 9.10 9.74 3.6M
2025-08-19 9.22 9.23 9.15 9.19 0.5M
2025-08-18 9.43 9.43 9.20 9.21 1.7M
2025-08-15 9.50 9.50 9.35 9.43 0.7M
2025-08-14 9.44 9.48 9.39 9.46 1.0M
2025-08-13 9.38 9.44 9.35 9.39 1.2M
2025-08-12 9.35 9.40 9.29 9.38 1.1M
2025-08-11 9.36 9.38 9.25 9.32 0.8M
2025-08-08 9.26 9.36 9.26 9.34 0.6M
2025-08-07 9.28 9.37 9.18 9.33 0.8M
2025-08-06 9.30 9.30 9.18 9.20 0.6M
2025-08-05 9.12 9.24 9.08 9.24 0.7M
2025-08-04 9.10 9.11 9.00 9.10 0.6M
2025-08-01 9.18 9.25 9.03 9.10 1.1M
2025-07-31 9.30 9.31 9.15 9.18 2.5M
2025-07-30 9.45 9.46 9.24 9.32 1.6M
2025-07-29 9.54 9.54 9.36 9.46 0.9M
2025-07-28 9.38 9.48 9.31 9.48 0.8M
2025-07-25 9.44 9.44 9.36 9.38 1.0M
2025-07-24 9.51 9.58 9.44 9.44 0.9M
2025-07-23 9.55 9.55 9.44 9.51 1.7M
2025-07-22 9.74 9.74 9.47 9.54 1.9M
2025-07-21 9.64 9.75 9.64 9.67 0.7M
2025-07-18 9.70 9.79 9.62 9.64 1.1M
2025-07-17 9.88 9.88 9.63 9.70 0.8M
2025-07-16 9.93 9.93 9.72 9.83 1.5M
2025-07-15 9.84 10.00 9.84 9.90 1.8M
2025-07-14 9.69 9.94 9.66 9.91 1.8M
2025-07-11 9.96 9.96 9.70 9.72 1.5M
2025-07-10 9.64 9.90 9.62 9.89 2.2M
2025-07-09 9.60 9.65 9.40 9.64 4.5M
2025-07-08 9.60 9.67 9.53 9.59 1.9M
2025-07-07 9.49 9.55 9.37 9.53 1.7M
2025-07-04 9.48 9.50 9.38 9.49 1.8M
2025-07-03 9.54 9.54 9.34 9.48 0.8M
2025-07-02 9.01 9.60 8.97 9.48 3.4M
2025-06-30 9.15 9.19 8.98 9.09 1.0M
2025-06-27 9.07 9.15 9.03 9.15 1.7M
2025-06-26 8.96 9.03 8.83 9.03 1.0M
2025-06-25 8.80 8.94 8.79 8.94 1.7M
2025-06-24 8.54 8.78 8.54 8.76 1.8M
2025-06-23 8.39 8.49 8.31 8.49 1.1M
2025-06-20 8.26 8.39 8.24 8.39 2.2M
2025-06-19 8.41 8.41 8.23 8.26 1.4M
2025-06-18 8.56 8.56 8.40 8.41 0.8M
2025-06-17 8.60 8.60 8.47 8.52 1.1M
2025-06-16 8.60 8.63 8.48 8.51 2.0M
2025-06-13 8.65 8.69 8.55 8.63 1.1M
2025-06-12 8.63 8.80 8.60 8.65 1.4M
2025-06-11 8.48 8.70 8.48 8.63 1.6M
2025-06-10 8.35 8.49 8.35 8.45 1.2M
2025-06-09 8.38 8.41 8.30 8.38 0.8M
2025-06-06 8.45 8.47 8.32 8.33 1.1M
2025-06-05 8.43 8.49 8.40 8.44 0.8M
2025-06-04 8.46 8.58 8.26 8.41 1.2M
2025-06-03 8.93 9.00 8.82 8.85 2.3M
2025-06-02 8.86 8.89 8.68 8.86 1.3M
2025-05-30 8.89 8.93 8.80 8.90 1.1M
2025-05-29 8.95 8.95 8.77 8.84 0.8M
2025-05-28 8.76 8.90 8.76 8.86 1.8M
2025-05-27 8.76 8.76 8.65 8.73 0.5M
2025-05-26 8.65 8.74 8.61 8.71 1.0M
2025-05-23 8.61 8.70 8.60 8.63 0.5M
2025-05-22 8.68 8.70 8.58 8.60 1.1M
2025-05-21 8.72 8.72 8.64 8.68 0.8M
2025-05-20 8.68 8.75 8.61 8.69 1.0M
2025-05-19 8.62 8.67 8.57 8.65 0.8M
2025-05-16 8.66 8.71 8.58 8.63 0.6M
2025-05-15 8.76 8.80 8.65 8.66 0.9M
2025-05-14 8.62 8.76 8.61 8.74 1.3M
2025-05-13 8.60 8.67 8.58 8.61 0.8M
2025-05-12 8.51 8.61 8.46 8.59 1.3M
2025-05-09 8.42 8.49 8.36 8.46 1.2M
2025-05-08 8.39 8.49 8.39 8.46 0.8M
2025-05-07 8.53 8.56 8.40 8.42 1.1M
2025-05-06 8.53 8.53 8.40 8.45 1.2M
2025-05-02 8.37 8.55 8.31 8.47 2.0M
2025-04-30 8.37 8.41 8.25 8.37 2.2M
2025-04-29 8.19 8.36 8.15 8.34 2.5M
2025-04-28 8.20 8.21 8.11 8.17 1.0M
2025-04-25 7.91 8.20 7.91 8.08 2.2M
2025-04-24 7.86 7.93 7.78 7.91 1.4M
2025-04-23 7.87 7.90 7.80 7.82 2.9M
2025-04-22 7.68 7.76 7.61 7.76 1.3M
2025-04-17 7.69 7.73 7.62 7.68 1.0M
2025-04-16 7.84 7.86 7.58 7.64 2.5M
2025-04-15 7.80 7.88 7.74 7.84 1.2M
2025-04-14 7.61 7.77 7.61 7.74 2.7M
2025-04-11 7.53 7.57 7.36 7.54 3.0M
2025-04-10 7.59 7.76 7.48 7.53 4.4M
2025-04-09 7.62 7.62 7.33 7.54 3.6M
2025-04-08 7.95 7.95 7.57 7.77 3.6M
2025-04-07 8.21 8.21 7.85 7.87 4.5M
2025-04-03 8.60 8.79 8.47 8.78 3.1M
2025-04-02 8.45 8.69 8.39 8.69 3.8M
2025-04-01 8.43 8.86 8.36 8.53 7.4M
2025-03-31 9.76 9.76 8.17 8.57 9.2M
2025-03-28 9.61 9.79 9.57 9.76 1.5M
2025-03-27 9.46 9.72 9.46 9.60 1.2M
2025-03-26 9.38 9.46 9.36 9.39 0.5M
2025-03-25 9.55 9.55 9.31 9.36 0.5M
2025-03-24 9.61 9.65 9.35 9.40 1.1M
2025-03-21 9.39 9.60 9.33 9.60 3.3M
2025-03-20 9.38 9.45 9.28 9.38 1.5M
2025-03-19 9.20 9.39 9.12 9.31 2.1M
2025-03-18 9.18 9.20 9.09 9.20 2.0M
2025-03-17 9.05 9.12 8.96 9.08 1.7M
2025-03-14 8.79 9.02 8.79 8.96 1.1M
2025-03-13 8.96 8.96 8.71 8.81 1.7M
2025-03-12 9.09 9.09 8.85 8.90 1.8M
2025-03-11 9.12 9.15 9.02 9.09 0.5M
2025-03-10 9.08 9.14 9.00 9.12 0.9M
2025-03-07 9.17 9.25 9.10 9.10 0.8M
2025-03-06 9.25 9.28 9.07 9.22 1.1M
2025-03-05 9.00 9.20 8.95 9.20 2.1M
2025-03-04 8.82 9.00 8.72 8.93 2.3M
2025-03-03 8.87 8.87 8.73 8.78 0.7M
2025-02-28 8.83 8.85 8.75 8.81 1.6M
2025-02-27 8.71 8.84 8.68 8.82 1.2M
2025-02-26 8.80 8.87 8.71 8.74 1.1M
2025-02-25 8.71 8.81 8.70 8.74 0.9M
2025-02-24 8.78 8.85 8.69 8.83 1.4M
2025-02-21 8.70 8.79 8.60 8.72 1.1M
2025-02-20 8.53 8.69 8.52 8.62 1.0M
2025-02-19 8.51 8.62 8.51 8.53 1.0M
2025-02-18 8.48 8.52 8.38 8.51 0.7M
2025-02-17 8.17 8.50 8.17 8.48 2.0M
2025-02-14 8.28 8.31 8.18 8.24 0.6M
2025-02-13 8.35 8.36 8.20 8.21 0.8M
2025-02-12 8.14 8.34 8.14 8.32 1.9M
2025-02-11 8.08 8.15 8.08 8.14 0.3M
2025-02-10 8.16 8.16 8.05 8.08 0.5M
2025-02-07 8.08 8.14 8.02 8.11 1.0M
2025-02-06 8.03 8.09 8.02 8.09 0.4M
2025-02-05 8.01 8.13 8.01 8.08 0.2M
2025-02-04 8.03 8.15 7.99 8.09 0.6M
2025-02-03 7.95 8.05 7.86 8.03 0.7M
2025-01-28 8.00 8.04 7.95 7.95 0.2M
2025-01-27 8.01 8.05 7.97 8.05 0.6M
2025-01-24 8.00 8.07 7.95 8.03 0.6M
2025-01-23 8.00 8.05 7.92 8.00 1.1M
2025-01-22 8.02 8.02 7.85 7.87 0.4M
2025-01-21 8.00 8.04 7.95 7.98 0.5M
2025-01-20 8.08 8.09 7.97 7.98 1.1M
2025-01-17 8.03 8.13 7.98 8.09 1.1M
2025-01-16 7.92 8.04 7.92 8.00 0.8M
2025-01-15 7.91 7.94 7.88 7.94 0.4M
2025-01-14 7.79 7.92 7.79 7.92 0.5M
2025-01-13 7.75 7.81 7.70 7.78 0.9M
2025-01-10 8.04 8.04 7.79 7.83 1.4M
2025-01-09 7.98 7.99 7.88 7.98 0.8M
2025-01-08 8.12 8.12 7.92 8.03 1.3M
2025-01-07 8.04 8.12 7.99 8.12 1.0M
2025-01-06 8.04 8.10 7.99 8.04 0.6M
2025-01-03 8.13 8.13 7.98 8.08 0.8M
2025-01-02 8.20 8.24 8.03 8.12 1.4M