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
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
2021-12-31 5.45 5.52 5.16 5.29 4.2M
2021-12-30 5.64 5.65 5.02 5.09 9.4M
2021-12-29 7.39 7.39 5.44 5.64 27.0M
2021-12-28 7.28 7.76 7.10 7.21 22.8M
2021-12-24 7.25 7.71 7.05 7.25 12.4M
2021-12-23 6.59 7.30 6.44 7.07 20.6M
2021-12-22 6.60 6.77 6.33 6.52 8.2M
2021-12-21 6.24 6.58 6.11 6.47 12.4M
2021-12-20 6.66 6.93 6.20 6.27 10.5M
2021-12-17 7.00 7.00 6.63 6.66 7.4M
2021-12-16 6.65 7.12 6.57 7.03 11.3M
2021-12-15 6.89 7.05 6.50 6.62 11.4M
2021-12-14 7.24 7.24 6.90 6.91 11.8M
2021-12-13 7.68 7.78 7.32 7.32 10.9M
2021-12-10 8.10 8.33 7.26 7.50 39.8M
2021-12-09 7.50 8.61 7.36 8.24 56.7M
2021-12-08 7.51 7.60 6.98 7.21 16.0M
2021-12-07 7.50 7.62 6.95 7.35 15.5M
2021-12-06 7.78 8.09 7.23 7.29 14.1M
2021-12-03 7.74 8.16 7.55 8.06 12.5M
2021-12-02 7.91 7.91 7.42 7.68 16.2M
2021-12-01 8.30 8.31 7.40 7.87 28.4M
2021-11-30 8.82 9.21 8.00 8.12 24.0M
2021-11-29 8.41 9.15 8.11 8.63 23.6M
2021-11-26 8.78 9.18 7.91 8.41 28.8M
2021-11-25 8.36 9.72 8.33 8.51 51.6M
2021-11-24 8.98 8.98 8.14 8.22 28.5M
2021-11-23 8.62 9.62 8.51 8.85 70.3M
2021-11-22 7.15 8.79 6.97 8.49 56.9M
2021-11-19 6.93 7.51 6.80 6.90 24.4M
2021-11-18 6.92 7.32 6.56 7.18 31.6M
2021-11-17 5.95 7.05 5.83 6.97 44.5M
2021-11-16 5.20 6.11 5.16 5.95 26.5M
2021-11-15 5.25 5.43 5.05 5.22 12.9M
2021-11-12 5.06 5.48 4.86 5.25 26.2M
2021-11-11 4.38 5.08 4.31 4.98 24.3M
2021-11-10 4.32 4.37 4.15 4.36 5.8M
2021-11-09 4.28 4.36 4.14 4.31 10.8M
2021-11-08 4.09 4.30 4.05 4.12 3.8M
2021-11-05 4.15 4.15 4.04 4.09 3.2M
2021-11-04 4.30 4.30 4.10 4.15 2.5M
2021-11-03 4.07 4.25 4.01 4.25 10.2M
2021-11-02 4.25 4.38 4.06 4.10 7.4M
2021-11-01 4.19 4.22 4.06 4.15 6.3M
2021-10-29 4.29 4.50 4.22 4.25 6.4M
2021-10-28 4.47 4.52 4.27 4.29 4.6M
2021-10-27 4.79 4.79 4.37 4.42 8.6M
2021-10-26 4.90 5.08 4.77 4.79 8.8M
2021-10-25 5.20 5.30 4.91 5.02 5.1M
2021-10-22 4.90 5.24 4.75 5.20 6.9M
2021-10-21 5.12 5.21 4.85 4.92 7.2M
2021-10-20 5.30 5.40 5.11 5.11 7.7M
2021-10-19 4.95 5.23 4.86 5.19 10.9M
2021-10-18 4.90 5.03 4.69 4.98 13.4M
2021-10-15 4.75 4.91 4.62 4.74 15.5M
2021-10-12 4.58 4.75 4.39 4.42 6.4M
2021-10-11 4.33 4.55 4.33 4.48 5.4M
2021-10-08 4.48 4.56 4.20 4.30 8.8M
2021-10-07 4.48 4.65 4.36 4.48 3.5M
2021-10-06 4.19 4.42 4.02 4.42 5.6M
2021-10-05 4.21 4.22 4.06 4.18 11.0M
2021-10-04 4.21 4.46 4.21 4.31 2.9M
2021-09-30 4.25 4.28 4.07 4.21 2.1M
2021-09-29 4.21 4.32 4.10 4.22 1.2M
2021-09-28 4.19 4.45 4.17 4.23 7.7M
2021-09-27 4.28 4.33 4.11 4.19 5.1M
2021-09-24 4.46 4.51 4.25 4.28 5.7M
2021-09-23 4.33 4.51 4.21 4.48 12.1M
2021-09-21 4.07 4.18 4.00 4.09 2.6M
2021-09-20 4.44 4.44 4.00 4.12 3.6M
2021-09-17 4.28 4.45 4.16 4.45 4.5M
2021-09-16 4.57 4.57 4.21 4.28 6.3M
2021-09-15 4.66 4.66 4.42 4.57 6.8M
2021-09-14 4.74 4.94 4.44 4.61 16.6M
2021-09-13 5.57 5.57 4.68 4.75 33.7M
2021-09-10 5.68 5.87 5.50 5.56 8.5M
2021-09-09 5.60 5.75 5.42 5.52 13.7M
2021-09-08 5.78 6.28 5.78 5.79 20.8M
2021-09-07 5.87 6.09 5.60 5.70 17.0M
2021-09-06 5.38 5.90 5.21 5.87 20.5M
2021-09-03 5.36 5.47 5.08 5.18 26.2M
2021-09-02 4.80 5.55 4.75 5.38 42.7M
2021-09-01 4.31 4.77 4.23 4.66 21.3M
2021-08-31 4.30 4.50 4.23 4.31 10.9M
2021-08-30 4.07 4.31 4.02 4.20 11.7M
2021-08-27 4.16 4.21 4.04 4.06 5.6M
2021-08-26 4.31 4.31 4.07 4.16 11.6M
2021-08-25 4.81 4.90 4.25 4.29 33.9M
2021-08-24 3.94 4.24 3.93 4.19 9.9M
2021-08-23 4.14 4.18 3.95 3.99 8.1M
2021-08-20 4.01 4.15 3.90 4.04 11.4M
2021-08-19 4.30 4.45 4.07 4.08 10.5M
2021-08-18 4.48 4.48 4.19 4.24 8.4M
2021-08-17 4.49 4.58 4.15 4.18 16.1M
2021-08-16 4.61 4.76 4.53 4.53 7.9M
2021-08-13 4.68 4.79 4.64 4.70 8.1M
2021-08-12 5.08 5.11 4.77 4.80 16.6M
2021-08-11 5.29 5.33 5.05 5.12 9.9M
2021-08-10 5.25 5.36 5.10 5.33 15.4M
2021-08-09 4.90 5.08 4.76 5.00 8.2M
2021-08-06 4.98 5.02 4.87 4.89 7.1M
2021-08-05 4.99 5.05 4.79 4.88 14.4M
2021-08-04 4.93 5.39 4.85 5.15 26.3M
2021-08-03 5.06 5.06 4.75 4.80 15.3M
2021-08-02 5.00 5.31 4.65 5.05 31.5M
2021-07-30 4.70 4.83 4.33 4.83 38.1M
2021-07-29 4.46 5.04 4.28 5.00 60.6M
2021-07-28 4.12 4.30 4.00 4.17 56.9M
2021-07-27 3.94 4.16 3.71 3.82 46.9M
2021-07-26 5.04 5.04 3.86 3.94 121.4M
2021-07-23 8.10 8.18 5.72 5.92 92.4M
2021-07-22 7.55 8.51 7.55 8.23 32.5M
2021-07-21 7.22 7.58 7.19 7.27 8.2M
2021-07-20 7.46 7.57 7.06 7.14 9.5M
2021-07-19 7.80 7.80 7.50 7.54 7.3M
2021-07-16 8.28 8.38 7.90 7.96 7.7M
2021-07-15 8.66 8.66 8.22 8.28 5.9M
2021-07-14 8.54 9.02 8.46 8.57 8.8M
2021-07-13 8.31 8.60 8.21 8.36 7.0M
2021-07-12 8.60 8.76 8.26 8.31 6.4M
2021-07-09 8.54 8.70 8.28 8.44 5.9M
2021-07-08 8.86 9.17 8.55 8.57 7.6M
2021-07-07 9.05 9.35 8.80 9.25 6.1M
2021-07-06 8.97 9.06 8.62 9.06 6.9M
2021-07-05 9.15 9.28 8.85 8.91 4.9M
2021-07-02 9.72 9.72 9.12 9.28 8.2M
2021-06-30 9.90 10.10 9.67 9.73 4.4M
2021-06-29 10.24 10.64 9.84 9.91 7.0M
2021-06-28 10.28 10.32 10.08 10.28 1.6M
2021-06-25 10.20 10.68 10.20 10.28 7.4M
2021-06-24 10.04 10.24 9.81 9.95 7.7M
2021-06-23 10.14 10.30 9.85 9.97 6.2M
2021-06-22 10.30 10.42 9.83 10.14 8.2M
2021-06-21 9.62 10.18 9.58 10.00 6.6M
2021-06-18 9.36 10.04 9.07 9.91 13.3M
2021-06-17 9.50 9.64 9.18 9.39 11.7M
2021-06-16 10.20 10.24 9.70 9.81 9.0M
2021-06-15 10.52 10.76 9.96 10.20 11.0M
2021-06-11 10.82 10.98 10.46 10.52 7.3M
2021-06-10 10.62 10.98 10.34 10.50 10.9M
2021-06-09 10.40 10.64 10.26 10.32 5.8M
2021-06-08 10.58 10.86 10.36 10.54 6.2M
2021-06-07 10.58 10.76 10.02 10.50 14.0M
2021-06-04 10.74 11.12 10.40 10.50 11.4M
2021-06-03 12.00 12.02 10.90 10.98 20.6M
2021-06-02 11.92 12.46 11.80 12.04 13.3M
2021-06-01 12.10 12.32 11.52 11.84 9.6M
2021-05-31 12.72 12.74 11.76 12.06 10.0M
2021-05-28 13.66 14.10 12.46 12.60 19.9M
2021-05-27 12.30 13.64 12.22 13.64 30.6M
2021-05-26 12.94 13.48 12.42 12.56 11.1M
2021-05-25 11.10 12.80 11.10 12.28 12.5M
2021-05-24 12.50 12.86 12.00 12.06 6.7M
2021-05-21 13.28 13.28 12.60 12.72 4.7M
2021-05-20 13.30 13.52 12.56 12.92 4.2M
2021-05-18 12.80 13.40 12.80 13.30 3.0M
2021-05-17 12.34 13.56 12.34 12.92 6.6M
2021-05-14 12.64 12.68 12.04 12.28 6.5M
2021-05-13 13.70 13.70 12.88 12.96 5.3M
2021-05-12 13.36 13.90 12.82 13.82 6.8M
2021-05-11 12.10 13.72 11.50 13.42 16.9M
2021-05-10 12.56 12.72 12.10 12.20 13.9M
2021-05-07 13.04 13.04 12.38 12.56 6.3M
2021-05-06 13.80 14.08 12.82 13.04 8.9M
2021-05-05 14.00 14.20 13.66 13.76 2.5M
2021-05-04 14.60 14.60 13.86 14.02 2.3M
2021-05-03 14.94 14.94 14.40 14.50 1.0M
2021-04-30 15.26 15.28 14.62 14.94 2.1M
2021-04-29 15.44 15.90 15.02 15.24 2.5M
2021-04-28 15.82 15.96 15.20 15.32 3.5M
2021-04-27 15.78 16.12 15.76 16.00 2.0M
2021-04-26 15.80 16.30 15.56 15.68 3.8M
2021-04-23 15.34 15.72 15.04 15.62 4.1M
2021-04-22 16.20 16.36 15.00 15.24 8.5M
2021-04-21 16.56 17.06 16.00 16.26 2.4M
2021-04-20 16.20 16.80 16.14 16.56 2.0M
2021-04-19 16.00 16.52 15.88 16.50 3.2M
2021-04-16 16.48 16.48 15.60 16.00 5.7M
2021-04-15 17.08 17.08 15.92 16.26 3.4M
2021-04-14 16.68 17.38 16.68 17.10 2.9M
2021-04-13 16.60 17.32 16.22 16.66 2.8M
2021-04-12 17.32 17.32 16.50 16.60 2.6M
2021-04-09 17.88 18.24 17.20 17.32 1.5M
2021-04-08 17.48 18.48 17.48 17.88 1.8M
2021-04-07 18.12 18.60 17.74 17.80 2.7M
2021-04-01 17.70 18.12 17.60 18.12 1.6M
2021-03-31 17.62 18.32 17.40 17.70 3.5M
2021-03-30 17.50 18.48 17.24 17.60 6.2M
2021-03-29 15.66 17.96 15.60 17.72 12.1M
2021-03-26 18.80 18.80 17.08 17.30 8.8M
2021-03-25 17.64 18.42 16.90 18.40 4.2M
2021-03-24 18.34 18.34 17.40 17.64 4.2M
2021-03-23 19.90 19.90 18.04 18.26 4.3M
2021-03-22 19.36 19.70 18.86 19.50 3.2M
2021-03-19 19.64 19.64 18.62 19.36 3.4M
2021-03-18 19.52 20.60 19.46 19.64 4.1M
2021-03-17 19.00 19.86 18.94 19.68 3.4M
2021-03-16 18.72 19.22 18.32 19.20 4.8M
2021-03-15 18.50 19.16 18.28 18.58 4.8M
2021-03-12 19.28 19.58 18.68 18.74 5.1M
2021-03-11 19.32 19.68 18.28 19.12 7.5M
2021-03-10 20.05 20.50 19.02 19.48 6.6M
2021-03-09 18.94 20.25 18.20 19.72 5.6M
2021-03-08 21.15 21.15 18.30 18.68 5.5M
2021-03-05 19.50 20.70 19.10 20.10 4.8M
2021-03-04 20.65 20.65 19.70 20.05 5.3M
2021-03-03 20.35 20.70 20.20 20.65 5.7M
2021-03-02 21.35 21.75 20.20 20.35 8.7M
2021-03-01 21.85 22.50 20.45 21.30 6.1M
2021-02-26 21.75 22.30 21.05 21.70 11.0M
2021-02-25 23.50 23.70 22.20 22.35 6.3M
2021-02-24 24.20 24.40 22.50 23.00 7.3M
2021-02-23 25.60 25.90 24.05 24.50 6.9M
2021-02-22 26.30 26.30 25.10 25.10 6.0M
2021-02-19 25.50 26.40 25.30 25.70 4.5M
2021-02-18 27.00 27.40 25.70 25.85 5.4M
2021-02-17 26.15 27.00 25.30 26.95 3.7M
2021-02-16 26.00 26.60 25.80 26.00 3.0M
2021-02-11 26.20 26.20 25.10 25.80 0.8M
2021-02-10 25.85 25.85 25.05 25.80 2.4M
2021-02-09 25.95 26.30 24.95 25.10 1.3M
2021-02-08 24.95 25.90 24.35 25.35 4.1M
2021-02-05 25.50 25.70 24.60 24.95 4.5M
2021-02-04 26.10 26.80 25.05 25.30 4.5M
2021-02-03 26.85 26.95 25.90 26.55 3.5M
2021-02-02 26.05 27.05 25.85 26.50 5.4M
2021-02-01 27.40 27.95 25.55 26.30 6.4M
2021-01-29 28.30 29.10 26.50 27.40 6.4M
2021-01-28 28.05 30.05 27.00 28.30 20.4M
2021-01-27 25.90 28.00 25.35 28.00 11.3M
2021-01-26 26.50 26.50 24.35 25.45 10.1M
2021-01-25 27.80 27.85 25.05 26.00 14.1M
2021-01-22 28.85 29.70 27.35 27.50 21.2M
2021-01-21 25.80 26.70 25.15 25.70 16.3M
2021-01-20 24.50 25.00 24.00 24.90 8.5M
2021-01-19 22.45 24.35 22.45 23.85 14.1M
2021-01-18 22.85 23.05 21.80 22.25 9.5M
2021-01-15 25.50 25.50 22.50 23.30 15.1M
2021-01-14 24.95 25.95 24.60 25.40 8.9M
2021-01-13 25.20 25.35 24.65 24.70 4.8M
2021-01-12 26.30 26.30 25.00 25.05 5.7M
2021-01-11 26.40 26.50 25.25 25.90 4.7M
2021-01-08 26.70 26.70 25.60 26.10 6.4M
2021-01-07 28.25 28.25 26.30 26.45 3.7M
2021-01-06 27.20 28.20 26.70 28.05 6.5M
2021-01-05 26.85 26.85 25.60 26.70 4.5M
2021-01-04 27.60 27.60 26.80 26.85 4.7M