大新金融

0440
🏛️ 香港 →
34.00
最后更新: 2025-10-02
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 33.18 33.18 32.90 32.90 48.9K
09:35 32.84 32.84 32.70 32.70 23.6K
09:40 32.80 32.84 32.80 32.84 9.2K
09:45 32.82 32.84 32.82 32.84 2.8K
09:50 32.82 32.84 32.82 32.84 4.0K
09:55 32.82 32.82 32.82 32.82 4.4K
10:00 32.82 32.84 32.82 32.84 0.8K
10:05 32.84 32.86 32.84 32.84 2.4K
10:10 32.82 32.84 32.82 32.84 12.0K
10:20 32.86 32.86 32.82 32.82 11.1K
10:25 32.88 33.00 32.88 33.00 10.4K
10:30 32.94 32.94 32.94 32.94 18.4K
10:35 32.98 33.00 32.98 33.00 1.6K
10:40 32.92 32.94 32.92 32.94 0.8K
10:45 32.98 32.98 32.98 32.98 24.0K
10:50 32.96 33.00 32.96 33.00 1.2K
10:55 33.08 33.08 33.08 33.08 2.0K
11:05 32.94 32.94 32.94 32.94 0.4K
11:10 32.96 33.22 32.96 33.22 21.6K
11:15 33.20 33.20 33.20 33.20 2.4K
11:25 33.22 33.22 33.22 33.22 2.0K
11:40 33.24 33.24 33.24 33.24 2.8K
13:05 33.18 33.18 33.18 33.18 0.8K
13:10 33.16 33.16 33.16 33.16 0.4K
13:20 33.22 33.22 33.22 33.22 0.4K
13:25 33.26 33.26 33.26 33.26 0.4K
13:30 33.26 33.42 33.18 33.34 3.6K
13:35 33.28 33.28 33.22 33.22 3.6K
13:40 33.38 33.38 33.38 33.38 18.0K
13:45 33.36 33.36 33.26 33.28 2.8K
13:50 33.36 33.36 33.30 33.30 2.0K
13:55 33.32 33.32 33.28 33.30 6.0K
14:00 33.28 33.34 33.28 33.32 5.6K
14:05 33.30 33.30 33.30 33.30 0.4K
14:10 33.32 33.36 33.32 33.36 0.4K
14:15 33.44 33.44 33.38 33.38 3.2K
14:20 33.38 33.38 33.34 33.38 2.4K
14:25 33.40 33.48 33.40 33.42 1.6K
14:30 33.40 33.40 33.40 33.40 0.4K
14:35 33.36 33.40 33.36 33.40 4.0K
14:40 33.38 33.38 33.36 33.36 0.4K
14:45 33.36 33.36 33.36 33.36 1.6K
14:55 33.38 33.40 33.38 33.40 3.2K
15:00 33.38 33.38 33.30 33.30 23.2K
15:05 33.32 33.32 33.32 33.32 1.2K
15:15 33.30 33.30 33.22 33.24 9.6K
15:20 33.26 33.34 33.22 33.24 15.2K
15:25 33.22 33.36 33.20 33.22 12.0K
15:35 33.30 33.36 33.30 33.36 0.8K
15:40 33.34 33.34 33.22 33.22 0.0K
15:45 33.32 33.32 33.30 33.30 0.0K
15:50 33.30 33.30 33.30 33.30 7.2K
15:55 33.26 33.30 33.26 33.30 0.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-02 34.00 34.24 33.56 34.00 0.2M
2025-09-30 33.50 34.08 33.50 33.98 0.5M
2025-09-29 32.94 33.58 32.94 33.38 0.2M
2025-09-26 33.30 33.50 32.70 33.30 0.4M
2025-09-25 33.88 34.20 33.10 33.18 0.4M
2025-09-24 33.92 34.54 33.70 34.20 0.3M
2025-09-23 33.66 34.42 33.66 34.34 0.3M
2025-09-22 33.40 33.80 33.32 33.70 0.3M
2025-09-19 33.44 33.88 33.38 33.74 0.4M
2025-09-18 33.52 33.80 33.28 33.56 0.3M
2025-09-17 33.76 33.88 33.48 33.76 0.4M
2025-09-16 34.24 34.38 33.68 33.82 0.2M
2025-09-15 34.68 34.68 34.18 34.26 0.2M
2025-09-12 34.64 34.94 34.52 34.68 0.3M
2025-09-11 34.72 34.82 34.40 34.50 0.4M
2025-09-10 33.94 34.78 33.94 34.78 0.4M
2025-09-09 33.72 34.12 33.72 33.94 0.3M
2025-09-08 33.34 33.84 33.26 33.74 0.4M
2025-09-05 33.18 33.62 33.08 33.34 0.3M
2025-09-04 33.90 33.98 33.04 33.22 0.5M
2025-09-03 34.82 35.54 34.76 34.90 0.5M
2025-09-02 35.12 35.60 34.94 35.00 0.4M
2025-09-01 35.98 35.98 35.04 35.26 0.4M
2025-08-29 35.92 36.12 35.26 35.40 0.6M
2025-08-28 35.96 36.00 35.60 36.00 0.4M
2025-08-27 36.12 36.30 35.58 35.92 0.5M
2025-08-26 36.54 37.24 36.32 36.46 1.1M
2025-08-25 36.10 36.76 35.42 36.54 1.5M
2025-08-22 35.18 36.90 34.84 36.10 3.3M
2025-08-21 32.60 35.40 32.60 34.70 4.6M
2025-08-20 29.80 33.14 29.52 32.50 5.2M
2025-08-19 29.72 29.78 29.54 29.78 0.3M
2025-08-18 29.88 29.94 29.72 29.74 0.6M
2025-08-15 30.12 30.12 29.70 29.94 0.4M
2025-08-14 30.10 30.10 29.86 30.08 0.5M
2025-08-13 29.92 30.10 29.80 29.94 0.5M
2025-08-12 29.66 30.08 29.52 29.94 0.3M
2025-08-11 29.58 29.58 29.32 29.52 0.4M
2025-08-08 29.60 29.64 29.24 29.30 1.4M
2025-08-07 29.26 29.54 29.26 29.46 0.8M
2025-08-06 29.52 29.62 29.18 29.32 0.2M
2025-08-05 29.44 29.56 29.12 29.50 0.3M
2025-08-04 29.00 29.10 28.70 29.06 0.3M
2025-08-01 29.20 29.55 29.05 29.05 0.3M
2025-07-31 29.65 29.80 29.20 29.20 0.7M
2025-07-30 29.80 30.15 29.55 29.75 0.5M
2025-07-29 30.40 30.40 29.65 30.00 0.8M
2025-07-28 29.95 30.80 29.70 30.10 0.7M
2025-07-25 30.35 30.35 29.75 29.85 1.0M
2025-07-24 30.30 30.45 30.20 30.35 0.5M
2025-07-23 30.35 30.75 30.25 30.40 0.4M
2025-07-22 30.30 30.75 30.25 30.65 1.1M
2025-07-21 30.35 30.75 30.30 30.75 0.6M
2025-07-18 29.55 30.20 29.55 30.15 0.7M
2025-07-17 30.20 30.20 29.55 29.70 0.7M
2025-07-16 30.05 30.30 29.75 29.85 0.8M
2025-07-15 30.40 30.45 30.10 30.15 0.9M
2025-07-14 29.95 30.30 29.95 30.30 0.7M
2025-07-11 30.40 30.55 30.05 30.10 0.8M
2025-07-10 29.90 30.60 29.90 30.45 1.0M
2025-07-09 29.80 30.00 29.65 29.90 0.9M
2025-07-08 29.50 30.20 29.35 29.90 0.5M
2025-07-07 29.95 29.95 29.60 29.80 0.4M
2025-07-04 30.40 30.40 29.60 29.90 0.2M
2025-07-03 30.30 30.45 29.90 30.10 0.2M
2025-07-02 30.15 30.65 29.75 30.35 0.6M
2025-06-30 30.15 30.20 29.75 29.75 0.2M
2025-06-27 30.80 30.80 29.75 30.10 0.4M
2025-06-26 29.95 30.40 29.60 30.30 0.5M
2025-06-25 29.70 30.00 29.30 29.95 0.6M
2025-06-24 29.20 29.70 29.20 29.70 0.4M
2025-06-23 29.00 29.00 28.50 28.90 0.3M
2025-06-20 28.35 29.10 28.35 28.90 0.7M
2025-06-19 29.05 29.05 28.30 28.35 0.3M
2025-06-18 29.45 29.45 28.85 28.90 0.3M
2025-06-17 29.30 29.80 29.15 29.20 0.2M
2025-06-16 29.20 29.55 29.20 29.25 0.4M
2025-06-13 29.45 29.55 29.20 29.35 0.4M
2025-06-12 29.15 29.85 29.15 29.35 0.5M
2025-06-11 28.65 29.15 28.50 29.05 0.7M
2025-06-10 28.35 28.75 28.35 28.55 0.4M
2025-06-09 28.30 28.45 28.15 28.20 0.2M
2025-06-06 28.60 28.60 28.20 28.30 0.4M
2025-06-05 28.30 28.50 28.15 28.50 0.3M
2025-06-04 28.50 28.60 28.05 28.20 0.5M
2025-06-03 29.30 29.60 29.25 29.50 0.4M
2025-06-02 29.35 29.35 28.65 29.10 0.4M
2025-05-30 29.30 29.70 29.30 29.35 0.4M
2025-05-29 29.35 29.35 29.10 29.30 0.3M
2025-05-28 29.10 29.25 29.00 29.25 0.2M
2025-05-27 28.95 29.10 28.80 28.90 0.1M
2025-05-26 28.80 29.25 28.80 28.95 0.3M
2025-05-23 29.05 29.05 28.80 28.90 0.3M
2025-05-22 29.10 29.10 28.80 28.95 0.4M
2025-05-21 29.40 29.50 29.05 29.20 0.2M
2025-05-20 28.90 29.50 28.90 29.25 0.3M
2025-05-19 28.75 29.20 28.75 28.90 0.5M
2025-05-16 29.00 29.35 28.80 28.95 0.2M
2025-05-15 29.45 29.70 29.25 29.25 0.2M
2025-05-14 29.15 29.70 28.85 29.50 0.5M
2025-05-13 28.85 29.20 28.60 28.80 0.4M
2025-05-12 28.20 28.75 28.05 28.60 0.7M
2025-05-09 28.40 28.40 27.70 28.20 0.3M
2025-05-08 28.40 28.60 28.20 28.40 0.2M
2025-05-07 28.10 28.75 28.10 28.35 0.6M
2025-05-06 28.25 28.25 27.95 28.05 0.4M
2025-05-02 28.30 28.50 28.00 28.25 0.7M
2025-04-30 27.95 28.50 27.65 28.30 0.8M
2025-04-29 27.60 28.20 27.60 27.95 0.3M
2025-04-28 27.55 27.70 27.25 27.65 0.2M
2025-04-25 27.45 27.70 26.95 27.35 0.5M
2025-04-24 27.10 27.50 26.80 27.00 0.4M
2025-04-23 26.85 27.45 26.85 27.05 0.9M
2025-04-22 26.35 26.90 26.25 26.90 0.3M
2025-04-17 26.25 26.45 26.05 26.35 0.2M
2025-04-16 26.55 26.55 25.80 26.15 0.4M
2025-04-15 26.45 26.50 25.95 26.35 0.4M
2025-04-14 25.95 26.30 25.85 26.15 0.4M
2025-04-11 25.10 25.70 25.10 25.55 0.4M
2025-04-10 25.40 26.00 25.30 25.45 0.8M
2025-04-09 24.80 25.40 24.65 25.10 0.6M
2025-04-08 25.25 25.85 24.85 25.45 1.0M
2025-04-07 26.45 26.80 25.00 25.20 1.8M
2025-04-03 28.30 28.85 28.30 28.70 0.7M
2025-04-02 28.55 28.95 28.15 28.60 1.1M
2025-04-01 28.60 29.05 28.05 28.80 2.5M
2025-03-31 34.80 34.80 27.75 29.05 4.3M
2025-03-28 34.50 35.10 34.20 34.90 0.8M
2025-03-27 33.75 34.55 33.60 34.15 0.5M
2025-03-26 33.60 33.95 33.25 33.75 0.3M
2025-03-25 33.50 33.90 33.45 33.45 0.2M
2025-03-24 34.70 34.70 33.40 33.80 0.4M
2025-03-21 33.95 34.75 33.80 34.25 0.8M
2025-03-20 34.15 34.25 33.55 34.00 0.8M
2025-03-19 33.60 34.10 33.30 34.10 0.4M
2025-03-18 32.95 33.55 32.95 33.55 0.5M
2025-03-17 31.60 32.90 31.55 32.70 0.6M
2025-03-14 31.10 31.90 30.65 31.70 0.7M
2025-03-13 31.50 31.50 30.75 31.10 0.3M
2025-03-12 31.80 31.80 31.05 31.30 0.3M
2025-03-11 31.50 31.95 31.30 31.65 0.2M
2025-03-10 31.65 32.25 31.30 31.75 0.3M
2025-03-07 31.45 32.25 31.45 31.80 0.2M
2025-03-06 31.70 32.00 31.35 32.00 0.4M
2025-03-05 31.00 31.85 31.00 31.40 0.6M
2025-03-04 30.40 31.25 29.65 31.00 1.0M
2025-03-03 30.20 30.50 29.80 30.05 0.5M
2025-02-28 30.00 30.40 29.70 30.20 0.7M
2025-02-27 30.05 30.30 29.80 30.00 0.2M
2025-02-26 29.65 30.15 29.65 29.90 0.3M
2025-02-25 29.60 30.00 29.30 29.70 0.2M
2025-02-24 30.05 30.20 29.80 29.80 0.1M
2025-02-21 29.90 30.25 29.90 30.05 0.5M
2025-02-20 29.20 29.95 29.20 29.85 0.3M
2025-02-19 29.45 29.50 29.00 29.20 0.2M
2025-02-18 29.00 29.40 29.00 29.20 0.2M
2025-02-17 28.35 29.50 28.20 29.30 0.6M
2025-02-14 28.55 28.55 28.10 28.30 0.1M
2025-02-13 28.60 28.70 28.10 28.20 0.2M
2025-02-12 28.10 28.70 28.10 28.60 0.3M
2025-02-11 28.35 28.45 28.00 28.10 0.2M
2025-02-10 28.50 28.50 28.00 28.20 0.2M
2025-02-07 28.50 28.50 28.20 28.30 0.2M
2025-02-06 28.30 28.60 28.15 28.50 0.1M
2025-02-05 28.60 28.60 28.15 28.35 0.1M
2025-02-04 28.60 28.95 28.00 28.55 0.2M
2025-02-03 27.80 28.60 27.45 28.60 0.2M
2025-01-28 28.25 28.40 27.65 27.80 0.1M
2025-01-27 28.20 28.30 28.05 28.25 0.1M
2025-01-24 28.05 28.25 27.85 28.05 0.4M
2025-01-23 28.00 28.30 27.80 28.15 0.1M
2025-01-22 28.60 28.60 28.00 28.00 0.1M
2025-01-21 28.70 28.70 28.10 28.40 0.2M
2025-01-20 28.95 28.95 28.15 28.20 0.3M
2025-01-17 28.45 28.95 28.35 28.70 0.5M
2025-01-16 28.10 28.50 28.10 28.35 0.2M
2025-01-15 28.25 28.35 27.85 28.30 0.8M
2025-01-14 28.15 28.20 27.80 28.10 0.3M
2025-01-13 27.60 27.85 27.35 27.75 0.2M
2025-01-10 27.90 27.90 27.45 27.65 0.2M
2025-01-09 28.25 28.30 27.70 27.90 0.2M
2025-01-08 28.10 28.25 27.75 28.05 0.3M
2025-01-07 27.90 28.40 27.65 28.15 0.4M
2025-01-06 27.80 27.95 27.40 27.55 0.1M
2025-01-03 27.80 28.05 27.60 27.80 0.1M
2025-01-02 28.10 28.25 27.60 27.80 0.3M