东方甄选

1797
🏛️ 香港 →
25.30
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 25.58 26.08 25.00 25.32 2,449.9K
09:35 25.34 25.68 25.22 25.40 1,197.5K
09:40 25.38 26.48 25.24 26.48 2,432.0K
09:45 26.44 26.82 26.36 26.70 3,715.5K
09:50 26.68 26.78 26.18 26.48 1,382.0K
09:55 26.48 26.50 26.14 26.26 825.0K
10:00 26.24 26.52 26.20 26.32 745.2K
10:05 26.32 26.40 26.10 26.10 572.5K
10:10 26.08 26.22 25.78 26.18 987.0K
10:15 26.16 26.18 25.90 25.98 609.5K
10:20 26.00 26.30 25.94 26.30 265.5K
10:25 26.28 26.30 26.12 26.16 327.5K
10:30 26.14 26.14 26.04 26.10 142.5K
10:35 26.04 26.20 26.04 26.16 121.0K
10:40 26.10 26.26 26.08 26.24 272.0K
10:45 26.22 26.26 26.12 26.20 198.5K
10:50 26.22 26.26 26.06 26.20 450.5K
10:55 26.24 26.24 26.08 26.08 146.0K
11:00 26.06 26.18 26.06 26.16 114.5K
11:05 26.18 26.18 26.04 26.06 99.0K
11:10 26.04 26.04 25.90 26.04 313.0K
11:15 26.08 26.10 26.02 26.10 130.5K
11:20 26.08 26.20 26.04 26.12 229.5K
11:25 26.14 26.22 26.12 26.20 109.0K
11:30 26.20 26.20 26.16 26.16 48.5K
11:35 26.18 26.18 26.02 26.04 190.5K
11:40 26.06 26.08 26.02 26.02 66.5K
11:45 26.04 26.04 25.96 25.96 113.5K
11:50 25.98 26.04 25.96 26.04 34.0K
11:55 26.02 26.04 25.96 25.98 83.5K
13:00 26.00 26.04 25.88 25.88 342.0K
13:05 25.86 25.92 25.74 25.90 349.0K
13:10 25.88 25.92 25.64 25.64 438.5K
13:15 25.62 25.78 25.62 25.74 421.0K
13:20 25.74 25.76 25.66 25.66 172.0K
13:25 25.64 25.68 25.54 25.66 604.0K
13:30 25.74 25.80 25.66 25.80 140.5K
13:35 25.82 26.00 25.82 25.96 331.5K
13:40 25.94 25.94 25.88 25.90 71.0K
13:45 25.88 26.18 25.82 26.12 418.5K
13:50 26.10 26.12 26.04 26.06 143.5K
13:55 26.04 26.04 25.90 25.98 72.5K
14:00 25.94 25.94 25.80 25.90 137.0K
14:05 25.86 25.94 25.80 25.92 114.0K
14:10 25.94 25.94 25.86 25.88 37.0K
14:15 25.86 25.98 25.86 25.98 134.5K
14:20 25.92 25.92 25.88 25.90 43.0K
14:25 25.88 25.98 25.88 25.98 153.5K
14:30 25.96 25.98 25.88 25.88 145.0K
14:35 25.90 25.96 25.88 25.96 88.0K
14:40 25.90 25.92 25.84 25.84 107.0K
14:45 25.82 25.94 25.78 25.92 313.5K
14:50 25.90 25.98 25.88 25.94 126.0K
14:55 25.94 26.20 25.94 26.08 553.0K
15:00 26.10 26.18 26.10 26.18 258.0K
15:05 26.16 26.36 26.12 26.24 512.0K
15:10 26.26 26.34 26.18 26.34 195.5K
15:15 26.32 26.36 26.28 26.32 241.5K
15:20 26.32 26.34 26.18 26.26 158.5K
15:25 26.22 26.26 26.18 26.18 100.0K
15:30 26.20 26.26 26.16 26.26 169.0K
15:35 26.28 26.34 26.26 26.32 176.0K
15:40 26.32 26.36 26.30 26.32 282.0K
15:45 26.34 26.36 26.30 26.30 259.0K
15:50 26.28 26.36 26.22 26.36 464.5K
15:55 26.34 26.36 26.30 26.36 568.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 23.68 26.42 23.68 25.30 42.7M
2025-09-25 24.32 24.76 23.66 24.08 13.8M
2025-09-24 25.32 25.36 23.96 24.32 18.1M
2025-09-23 26.64 26.68 24.70 25.10 19.8M
2025-09-22 25.58 26.86 24.94 26.36 27.2M
2025-09-19 27.20 29.00 24.88 25.86 83.2M
2025-09-18 23.00 27.00 22.82 26.92 124.4M
2025-09-17 21.26 23.42 20.94 23.14 78.6M
2025-09-16 21.80 21.88 21.02 21.12 16.1M
2025-09-15 22.56 22.62 21.52 21.64 19.7M
2025-09-12 23.44 23.44 22.42 22.52 18.3M
2025-09-11 23.18 23.46 22.50 23.20 20.7M
2025-09-10 23.06 23.50 22.32 23.12 22.0M
2025-09-09 23.68 23.70 22.68 23.08 24.5M
2025-09-08 25.10 25.10 23.58 23.70 27.8M
2025-09-05 25.32 25.36 24.64 25.10 16.7M
2025-09-04 26.42 26.46 24.86 25.28 17.7M
2025-09-03 26.28 26.86 25.76 26.30 22.5M
2025-09-02 26.16 26.40 25.08 25.94 24.6M
2025-09-01 26.48 27.10 25.82 26.04 24.3M
2025-08-29 26.26 27.48 25.76 27.02 38.8M
2025-08-28 27.38 27.56 25.66 26.16 44.8M
2025-08-27 28.30 28.50 27.14 27.34 49.0M
2025-08-26 31.62 32.14 28.00 28.08 92.3M
2025-08-25 35.30 35.30 30.30 31.62 123.0M
2025-08-22 34.84 37.88 34.76 36.30 51.2M
2025-08-21 37.60 37.70 34.60 35.56 55.4M
2025-08-20 35.94 39.46 34.50 37.14 156.7M
2025-08-19 43.00 53.70 34.00 34.32 224.7M
2025-08-18 42.20 44.40 39.50 43.38 54.0M
2025-08-15 35.00 41.36 34.10 41.24 69.5M
2025-08-14 32.40 35.56 32.30 34.98 48.4M
2025-08-13 30.66 32.08 29.98 31.66 33.9M
2025-08-12 31.40 32.32 30.60 30.86 36.6M
2025-08-11 30.00 31.98 28.26 30.52 56.7M
2025-08-08 26.28 29.66 26.28 29.54 46.8M
2025-08-07 25.86 26.74 24.60 26.30 39.2M
2025-08-06 28.04 28.40 25.06 25.86 61.1M
2025-08-05 24.20 27.98 23.92 27.50 77.4M
2025-08-04 22.86 24.46 22.70 23.54 30.7M
2025-08-01 22.60 23.35 21.45 22.85 36.5M
2025-07-31 22.25 23.50 21.80 21.95 45.2M
2025-07-30 21.00 23.35 20.40 21.70 59.5M
2025-07-29 19.90 20.80 19.00 20.35 25.3M
2025-07-28 18.78 19.96 18.78 19.60 28.6M
2025-07-25 18.06 18.62 17.80 18.46 22.2M
2025-07-24 17.32 18.36 16.90 17.98 33.5M
2025-07-23 16.74 17.42 16.40 16.48 21.7M
2025-07-22 16.42 17.24 16.22 16.72 25.2M
2025-07-21 16.38 16.44 15.92 16.22 14.1M
2025-07-18 14.52 16.54 14.42 16.24 44.9M
2025-07-17 13.90 14.50 13.84 14.40 9.4M
2025-07-16 14.10 14.24 13.80 13.88 8.4M
2025-07-15 14.30 14.46 13.86 14.00 9.0M
2025-07-14 14.38 14.60 14.02 14.30 11.5M
2025-07-11 13.56 14.54 13.54 14.20 21.8M
2025-07-10 13.14 13.72 13.08 13.56 16.0M
2025-07-09 13.16 13.24 13.02 13.14 3.5M
2025-07-08 12.90 13.18 12.82 13.16 7.5M
2025-07-07 12.82 13.30 12.78 12.96 10.3M
2025-07-04 13.00 13.06 12.52 12.86 6.5M
2025-07-03 12.94 13.14 12.76 13.00 8.0M
2025-07-02 11.90 13.20 11.90 12.94 33.3M
2025-06-30 11.98 12.00 11.76 11.86 4.8M
2025-06-27 12.10 12.10 11.72 11.84 6.7M
2025-06-26 12.16 12.16 11.84 12.00 5.1M
2025-06-25 11.94 12.22 11.84 12.14 8.3M
2025-06-24 11.68 11.90 11.60 11.74 9.2M
2025-06-23 11.72 11.88 11.20 11.60 11.3M
2025-06-20 11.90 11.98 11.66 11.78 4.7M
2025-06-19 12.20 12.20 11.72 11.78 5.4M
2025-06-18 12.70 12.74 12.02 12.06 9.4M
2025-06-17 13.08 13.36 12.56 12.56 13.2M
2025-06-16 13.00 13.22 12.82 12.98 10.0M
2025-06-13 12.82 13.16 12.62 12.82 28.5M
2025-06-12 12.96 12.98 12.70 12.82 7.5M
2025-06-11 13.06 13.10 12.88 12.96 4.6M
2025-06-10 13.12 13.30 12.78 13.00 11.5M
2025-06-09 12.60 13.10 12.58 12.98 11.3M
2025-06-06 12.70 12.78 12.36 12.50 4.5M
2025-06-05 13.02 13.08 12.54 12.62 9.1M
2025-06-04 12.86 13.48 12.76 12.98 13.2M
2025-06-03 12.82 13.60 12.62 12.82 21.6M
2025-06-02 12.50 12.76 12.10 12.62 3.1M
2025-05-30 12.62 13.04 12.58 13.00 10.0M
2025-05-29 12.80 12.82 12.46 12.62 6.1M
2025-05-28 12.88 13.08 12.56 12.64 5.2M
2025-05-27 12.38 13.18 12.30 12.86 17.2M
2025-05-26 12.08 12.42 11.70 12.38 9.4M
2025-05-23 12.00 12.48 11.86 11.90 8.7M
2025-05-22 11.60 12.18 11.54 12.00 12.7M
2025-05-21 11.74 11.74 11.56 11.58 4.9M
2025-05-20 11.90 11.90 11.58 11.64 6.4M
2025-05-19 11.74 11.90 11.62 11.86 3.6M
2025-05-16 11.86 11.92 11.62 11.72 4.8M
2025-05-15 11.98 12.26 11.88 11.90 5.5M
2025-05-14 11.96 12.10 11.88 11.94 4.5M
2025-05-13 12.42 12.48 11.96 12.00 4.5M
2025-05-12 12.06 12.38 11.92 12.30 7.0M
2025-05-09 12.50 12.50 12.00 12.04 4.7M
2025-05-08 12.26 12.74 12.00 12.44 9.2M
2025-05-07 12.22 12.42 12.02 12.04 4.8M
2025-05-06 12.10 12.38 12.02 12.14 3.5M
2025-05-02 12.14 12.16 11.94 12.10 0.6M
2025-04-30 11.98 12.16 11.94 12.12 4.2M
2025-04-29 11.26 12.30 11.26 12.08 14.6M
2025-04-28 11.54 11.54 11.20 11.22 4.1M
2025-04-25 11.76 11.94 11.50 11.52 5.9M
2025-04-24 11.94 11.94 11.54 11.66 6.5M
2025-04-23 11.88 12.04 11.72 12.00 7.5M
2025-04-22 11.88 12.08 11.52 11.68 5.4M
2025-04-17 11.88 12.04 11.78 11.86 6.4M
2025-04-16 12.38 12.38 11.66 11.98 11.9M
2025-04-15 13.02 13.54 12.20 12.38 30.2M
2025-04-14 11.74 12.90 11.50 12.76 24.9M
2025-04-11 11.36 11.62 11.18 11.36 8.0M
2025-04-10 11.64 11.82 11.40 11.40 8.7M
2025-04-09 10.80 11.36 10.52 11.28 12.1M
2025-04-08 10.50 11.28 10.50 11.16 19.3M
2025-04-07 11.66 11.66 10.12 10.34 21.8M
2025-04-03 12.30 12.52 12.20 12.42 5.1M
2025-04-02 12.58 12.66 12.40 12.56 3.5M
2025-04-01 12.64 12.80 12.48 12.54 5.3M
2025-03-31 12.54 12.92 12.26 12.74 6.5M
2025-03-28 12.76 12.92 12.50 12.54 3.6M
2025-03-27 12.60 13.10 12.38 12.72 8.6M
2025-03-26 12.60 12.60 12.28 12.50 6.7M
2025-03-25 12.88 12.90 12.34 12.34 10.5M
2025-03-24 13.30 13.36 12.80 12.86 10.9M
2025-03-21 13.22 13.54 12.90 13.26 10.4M
2025-03-20 13.60 13.60 13.12 13.14 10.6M
2025-03-19 13.64 14.00 13.46 13.58 8.6M
2025-03-18 13.98 13.98 13.72 13.78 7.4M
2025-03-17 13.90 14.30 13.76 13.80 10.3M
2025-03-14 13.62 13.90 13.56 13.70 9.8M
2025-03-13 13.48 13.88 13.42 13.48 13.0M
2025-03-12 13.46 13.76 13.28 13.40 8.2M
2025-03-11 13.18 13.76 13.16 13.70 8.2M
2025-03-10 13.96 14.08 13.20 13.48 13.8M
2025-03-07 14.18 14.18 13.52 14.00 35.3M
2025-03-06 14.32 14.48 13.88 14.18 23.7M
2025-03-05 14.34 14.70 13.94 14.20 23.9M
2025-03-04 13.82 14.36 13.64 14.14 22.3M
2025-03-03 13.12 14.26 12.76 14.08 33.2M
2025-02-28 14.14 14.28 12.80 12.96 28.0M
2025-02-27 13.66 14.48 13.40 14.00 46.0M
2025-02-26 12.72 13.58 12.46 13.56 35.6M
2025-02-25 12.66 13.34 12.46 12.52 19.4M
2025-02-24 12.26 12.90 11.70 12.88 25.2M
2025-02-21 13.04 13.06 12.38 12.62 28.1M
2025-02-20 13.50 13.56 13.00 13.00 18.2M
2025-02-19 13.40 13.62 13.20 13.50 13.6M
2025-02-18 13.78 13.86 13.42 13.62 20.3M
2025-02-17 14.10 14.32 13.68 13.76 24.4M
2025-02-14 13.96 14.16 13.80 14.10 19.0M
2025-02-13 13.88 14.46 13.70 13.82 26.9M
2025-02-12 14.00 14.20 13.58 13.88 14.0M
2025-02-11 13.78 14.24 13.68 13.80 20.9M
2025-02-10 13.82 13.88 13.50 13.68 21.6M
2025-02-07 13.60 13.96 13.44 13.88 27.3M
2025-02-06 13.76 13.78 13.18 13.52 24.4M
2025-02-05 14.88 14.90 13.46 13.60 42.2M
2025-02-04 14.72 15.10 14.52 14.84 4.6M
2025-02-03 16.00 16.00 14.44 14.70 8.2M
2025-01-28 15.90 16.60 15.78 16.34 2.7M
2025-01-27 15.62 16.16 15.54 15.92 10.2M
2025-01-24 16.08 16.08 15.36 15.54 15.5M
2025-01-23 16.02 16.12 15.58 15.96 10.2M
2025-01-22 15.20 15.98 14.60 15.80 21.5M
2025-01-21 15.92 16.40 15.18 16.18 20.8M
2025-01-20 17.20 17.62 15.70 15.74 23.0M
2025-01-17 17.00 17.40 16.72 16.72 16.4M
2025-01-16 16.36 16.98 16.36 16.66 12.3M
2025-01-15 16.16 16.46 15.90 16.36 11.7M
2025-01-14 15.80 16.28 15.76 16.00 18.8M
2025-01-13 16.50 16.56 15.58 15.80 13.8M
2025-01-10 17.00 17.12 16.02 16.46 21.1M
2025-01-09 17.30 18.64 16.88 17.62 32.8M
2025-01-08 16.98 17.68 16.64 17.30 27.0M
2025-01-07 15.88 16.98 15.60 16.86 26.4M
2025-01-06 16.76 17.06 15.56 15.68 23.6M
2025-01-03 18.90 19.16 16.50 16.78 30.2M
2025-01-02 18.94 19.28 18.20 18.50 28.3M