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
2022-12-30 51.50 52.70 50.65 52.50 7.1M
2022-12-29 52.20 53.20 49.60 50.40 12.2M
2022-12-28 58.00 58.25 51.90 52.65 18.6M
2022-12-23 53.95 57.95 53.50 56.90 14.6M
2022-12-22 51.60 54.70 49.70 54.05 14.3M
2022-12-21 48.50 50.65 48.50 50.35 16.2M
2022-12-20 47.40 48.70 46.70 47.40 10.3M
2022-12-19 44.65 48.60 44.50 47.35 21.5M
2022-12-16 44.30 45.75 43.70 43.85 5.9M
2022-12-15 44.80 45.30 43.70 44.90 4.0M
2022-12-14 42.70 44.60 42.65 44.30 6.8M
2022-12-13 42.80 43.40 41.60 42.60 5.0M
2022-12-12 44.95 44.95 41.50 42.85 13.0M
2022-12-09 46.80 46.80 43.95 45.20 14.5M
2022-12-08 43.10 46.50 42.80 46.35 18.0M
2022-12-07 42.90 45.05 42.10 42.30 11.4M
2022-12-06 41.40 44.80 41.05 42.90 13.4M
2022-12-05 40.35 42.50 39.65 42.20 19.5M
2022-12-02 39.60 40.95 39.30 39.60 7.9M
2022-12-01 41.00 42.20 39.20 39.65 18.6M
2022-11-30 38.35 41.00 38.00 41.00 42.4M
2022-11-29 37.00 38.80 36.25 37.90 11.6M
2022-11-28 38.10 38.10 35.25 36.65 18.9M
2022-11-25 39.35 39.70 38.00 39.10 8.2M
2022-11-24 38.70 40.60 38.70 39.60 8.6M
2022-11-23 38.60 39.30 38.20 38.50 6.4M
2022-11-22 39.95 39.95 38.30 38.60 10.1M
2022-11-21 42.40 42.40 39.05 39.35 15.2M
2022-11-18 39.70 44.00 39.30 41.70 25.0M
2022-11-17 39.70 40.05 38.00 39.40 12.0M
2022-11-16 39.40 41.75 38.80 40.15 19.0M
2022-11-15 38.95 40.65 38.40 38.80 16.4M
2022-11-14 39.10 41.25 37.75 39.10 18.3M
2022-11-11 40.65 41.60 38.80 40.00 17.0M
2022-11-10 39.30 40.85 37.95 38.75 13.9M
2022-11-09 42.15 43.05 39.60 39.90 19.7M
2022-11-08 43.10 43.55 41.55 42.50 12.3M
2022-11-07 42.00 45.50 41.25 42.70 21.4M
2022-11-04 41.85 42.60 40.70 42.20 21.0M
2022-11-03 38.60 42.00 37.85 41.30 22.2M
2022-11-02 39.45 40.30 37.20 39.10 16.0M
2022-11-01 38.00 39.80 37.10 38.90 15.6M
2022-10-31 40.45 40.45 36.75 38.05 29.8M
2022-10-28 39.55 40.35 37.65 40.35 28.2M
2022-10-27 39.30 42.70 39.00 39.10 46.1M
2022-10-26 35.40 37.80 35.00 36.20 31.4M
2022-10-25 30.60 34.55 29.35 34.15 31.6M
2022-10-24 35.80 35.80 30.50 30.60 29.8M
2022-10-21 34.50 37.00 34.45 36.00 22.5M
2022-10-20 34.40 35.10 33.20 34.15 12.9M
2022-10-19 32.15 35.10 31.75 34.50 31.4M
2022-10-18 32.20 32.70 31.50 31.90 14.9M
2022-10-17 31.90 32.15 29.75 31.70 15.0M
2022-10-14 31.30 32.80 30.80 32.00 16.1M
2022-10-13 31.70 32.75 30.45 30.60 11.1M
2022-10-12 31.20 32.00 29.10 31.65 14.3M
2022-10-11 30.45 32.50 30.45 30.85 14.4M
2022-10-10 32.95 33.45 30.55 30.90 21.3M
2022-10-07 36.75 36.75 33.80 35.10 7.2M
2022-10-06 34.50 37.00 33.55 36.90 10.3M
2022-10-05 33.30 35.35 33.05 34.00 7.9M
2022-10-03 29.90 33.20 28.50 32.90 7.1M
2022-09-30 29.05 30.80 28.30 29.45 5.5M
2022-09-29 29.65 29.80 28.00 28.90 3.2M
2022-09-28 29.55 29.90 28.60 28.90 11.6M
2022-09-27 30.75 30.80 28.25 29.45 23.1M
2022-09-26 27.60 30.15 27.50 29.90 35.3M
2022-09-23 28.05 29.60 26.20 26.70 26.2M
2022-09-22 26.30 28.50 25.70 27.95 26.2M
2022-09-21 27.75 27.75 25.85 26.45 22.9M
2022-09-20 28.40 28.90 27.05 27.75 21.7M
2022-09-19 29.70 30.45 28.30 28.40 14.2M
2022-09-16 31.15 31.70 28.85 29.25 25.2M
2022-09-15 31.50 32.40 30.15 30.85 22.2M
2022-09-14 30.25 33.25 30.05 32.10 22.4M
2022-09-13 32.50 32.65 29.80 31.25 30.7M
2022-09-09 34.00 34.75 32.00 33.00 21.7M
2022-09-08 34.20 36.75 32.75 33.80 41.2M
2022-09-07 35.95 37.30 30.60 33.95 66.8M
2022-09-06 30.70 37.60 29.80 37.60 74.6M
2022-09-05 36.00 36.45 28.00 28.60 91.1M
2022-09-02 30.80 34.40 30.55 34.00 42.8M
2022-09-01 30.00 33.30 29.70 30.25 63.6M
2022-08-31 28.20 30.95 26.90 29.80 69.3M
2022-08-30 23.10 29.45 22.25 28.85 93.4M
2022-08-29 24.85 25.00 22.25 22.85 34.7M
2022-08-26 20.80 22.15 20.70 21.65 30.8M
2022-08-25 20.25 20.80 19.92 20.60 12.9M
2022-08-24 20.40 21.20 19.96 20.25 23.0M
2022-08-23 19.48 20.45 19.14 19.92 22.0M
2022-08-22 18.68 19.30 18.48 18.98 13.7M
2022-08-19 18.24 18.70 18.16 18.34 8.3M
2022-08-18 18.80 18.80 18.00 18.04 11.8M
2022-08-17 18.98 18.98 18.08 18.96 11.8M
2022-08-16 19.46 19.52 18.36 18.60 19.0M
2022-08-15 20.30 20.65 19.22 19.24 16.7M
2022-08-12 20.80 21.00 19.60 19.78 21.4M
2022-08-11 20.55 21.50 20.40 20.95 19.7M
2022-08-10 20.15 20.75 19.74 20.05 12.9M
2022-08-09 20.20 20.85 19.62 20.10 17.2M
2022-08-08 21.00 21.40 19.22 19.76 31.7M
2022-08-05 21.00 22.45 20.70 21.85 28.1M
2022-08-04 20.00 21.65 19.40 21.10 38.3M
2022-08-03 19.82 20.40 19.16 19.36 18.1M
2022-08-02 20.05 20.30 18.52 19.34 35.3M
2022-08-01 21.00 21.75 19.68 21.00 27.9M
2022-07-29 21.55 22.80 20.60 21.10 67.4M
2022-07-28 19.30 21.70 18.88 21.40 72.7M
2022-07-27 18.72 19.78 17.92 18.38 45.2M
2022-07-26 16.22 18.92 16.00 18.92 49.3M
2022-07-25 15.44 16.30 15.10 15.82 17.9M
2022-07-22 15.50 15.70 15.12 15.46 13.7M
2022-07-21 15.20 15.52 14.80 15.00 11.4M
2022-07-20 15.10 15.86 14.92 15.32 27.8M
2022-07-19 14.92 15.28 14.30 14.76 20.4M
2022-07-18 15.26 15.66 14.58 15.10 32.4M
2022-07-15 18.08 18.08 15.12 15.24 69.2M
2022-07-14 18.78 19.08 17.76 17.82 17.1M
2022-07-13 18.80 19.12 18.50 18.58 10.9M
2022-07-12 18.80 18.98 17.90 18.56 24.3M
2022-07-11 20.50 20.65 19.46 19.70 32.5M
2022-07-08 19.50 19.94 19.12 19.38 17.8M
2022-07-07 19.12 19.34 18.58 19.10 16.1M
2022-07-06 19.50 20.45 18.86 19.30 59.7M
2022-07-05 18.46 19.20 17.82 18.42 26.3M
2022-07-04 18.36 18.84 17.64 18.28 35.3M
2022-06-30 17.82 20.15 17.60 18.84 101.3M
2022-06-29 17.20 17.88 16.86 17.18 41.8M
2022-06-28 16.90 17.60 16.26 16.84 48.5M
2022-06-27 18.92 19.10 16.00 16.88 89.3M
2022-06-24 18.18 18.94 17.20 18.58 56.4M
2022-06-23 19.94 20.80 18.08 18.18 93.3M
2022-06-22 18.00 20.75 17.94 19.38 144.9M
2022-06-21 16.36 19.46 15.52 17.50 215.3M
2022-06-20 23.00 24.50 16.82 16.98 212.1M
2022-06-17 29.35 30.45 21.00 25.00 245.4M
2022-06-16 19.04 33.15 19.04 28.60 427.1M
2022-06-15 12.34 16.78 12.34 16.56 260.9M
2022-06-14 9.46 10.74 9.09 10.74 182.4M
2022-06-13 7.16 12.50 7.16 8.72 255.6M
2022-06-10 4.45 6.48 4.35 6.23 88.5M
2022-06-09 4.67 4.80 4.45 4.47 17.9M
2022-06-08 4.15 4.39 4.15 4.37 10.6M
2022-06-07 4.00 4.29 3.96 4.07 13.2M
2022-06-06 3.70 3.95 3.66 3.92 8.5M
2022-06-02 3.60 3.70 3.58 3.65 2.7M
2022-06-01 3.70 3.78 3.63 3.69 4.5M
2022-05-31 3.58 3.74 3.56 3.70 10.4M
2022-05-30 3.40 3.61 3.40 3.59 8.7M
2022-05-27 3.29 3.55 3.22 3.40 10.8M
2022-05-26 3.17 3.22 3.08 3.20 4.2M
2022-05-25 3.19 3.24 3.14 3.17 2.2M
2022-05-24 3.30 3.34 3.16 3.19 4.1M
2022-05-23 3.49 3.49 3.29 3.32 2.7M
2022-05-20 3.50 3.59 3.39 3.45 8.8M
2022-05-19 3.28 3.42 3.17 3.38 5.1M
2022-05-18 3.32 3.41 3.22 3.36 7.5M
2022-05-17 3.14 3.37 3.11 3.32 8.4M
2022-05-16 3.03 3.14 2.94 3.11 11.3M
2022-05-13 2.89 2.95 2.86 2.91 3.7M
2022-05-12 2.98 2.99 2.84 2.85 6.8M
2022-05-11 3.01 3.13 2.99 3.00 7.5M
2022-05-10 3.06 3.15 2.99 3.00 9.1M
2022-05-06 3.20 3.24 3.13 3.16 4.0M
2022-05-05 3.53 3.63 3.28 3.28 8.0M
2022-05-04 3.48 3.76 3.48 3.58 1.7M
2022-05-03 3.55 3.67 3.37 3.63 1.3M
2022-04-29 3.30 3.54 3.15 3.49 5.1M
2022-04-28 3.16 3.20 3.08 3.13 1.3M
2022-04-27 3.07 3.21 3.05 3.16 5.6M
2022-04-26 3.18 3.32 3.14 3.18 4.4M
2022-04-25 3.25 3.29 3.11 3.16 8.5M
2022-04-22 3.34 3.42 3.24 3.33 3.8M
2022-04-21 3.49 3.52 3.36 3.38 5.2M
2022-04-20 3.62 3.67 3.54 3.54 2.4M
2022-04-19 3.66 3.66 3.52 3.57 2.4M
2022-04-14 3.52 3.72 3.52 3.68 5.2M
2022-04-13 3.63 3.63 3.50 3.54 4.4M
2022-04-12 3.54 3.79 3.46 3.63 7.2M
2022-04-11 3.68 3.68 3.45 3.48 8.6M
2022-04-08 3.84 3.88 3.64 3.67 10.2M
2022-04-07 3.99 4.09 3.81 3.83 7.8M
2022-04-06 3.77 4.19 3.73 3.98 13.6M
2022-04-04 3.74 3.86 3.60 3.80 3.1M
2022-04-01 3.98 3.98 3.50 3.65 8.0M
2022-03-31 4.17 4.17 3.91 3.97 2.7M
2022-03-30 4.13 4.23 4.05 4.17 7.6M
2022-03-29 4.14 4.24 4.02 4.13 4.5M
2022-03-28 4.01 4.23 3.92 4.14 5.7M
2022-03-25 4.28 4.31 4.00 4.07 11.0M
2022-03-24 4.23 4.48 4.17 4.28 10.7M
2022-03-23 4.14 4.32 4.06 4.20 14.1M
2022-03-22 3.99 4.10 3.80 4.09 8.4M
2022-03-21 4.20 4.21 3.94 4.00 7.9M
2022-03-18 3.92 4.13 3.79 4.03 12.4M
2022-03-17 4.18 4.18 3.82 3.87 21.0M
2022-03-16 3.52 3.87 3.35 3.84 30.9M
2022-03-15 3.64 3.78 3.24 3.24 23.8M
2022-03-14 3.91 4.03 3.77 3.81 11.8M
2022-03-11 4.01 4.16 3.91 4.10 8.9M
2022-03-10 4.26 4.33 4.08 4.16 6.4M
2022-03-09 4.05 4.16 3.81 4.07 10.1M
2022-03-08 4.24 4.36 4.01 4.01 12.2M
2022-03-07 4.22 4.37 4.08 4.24 9.4M
2022-03-04 4.60 4.60 4.38 4.39 8.4M
2022-03-03 4.69 4.75 4.48 4.64 11.3M
2022-03-02 4.94 4.94 4.66 4.70 8.6M
2022-03-01 4.93 5.19 4.88 4.94 10.7M
2022-02-28 5.03 5.19 4.82 4.88 9.8M
2022-02-25 5.30 5.48 5.09 5.16 7.0M
2022-02-24 5.34 5.34 5.02 5.25 11.5M
2022-02-23 5.22 5.65 5.22 5.34 16.1M
2022-02-22 5.40 5.40 4.96 5.16 14.9M
2022-02-21 5.36 5.81 5.33 5.42 18.0M
2022-02-18 4.90 5.79 4.81 5.57 32.7M
2022-02-17 4.86 4.96 4.75 4.92 9.2M
2022-02-16 5.12 5.21 4.81 4.87 17.9M
2022-02-15 4.68 4.89 4.68 4.75 5.7M
2022-02-14 5.15 5.16 4.69 4.71 10.1M
2022-02-11 5.17 5.25 5.02 5.13 10.9M
2022-02-10 4.83 5.24 4.73 5.21 16.7M
2022-02-09 4.65 4.72 4.58 4.69 5.9M
2022-02-08 4.55 4.67 4.48 4.58 5.5M
2022-02-07 4.52 4.75 4.43 4.49 10.6M
2022-02-04 4.37 4.40 4.10 4.38 2.5M
2022-01-31 4.25 4.37 4.02 4.18 1.9M
2022-01-28 4.25 4.40 4.01 4.22 4.6M
2022-01-27 4.94 4.94 4.12 4.24 10.1M
2022-01-26 5.19 5.38 4.97 4.97 13.0M
2022-01-25 5.00 5.54 5.00 5.11 25.9M
2022-01-24 4.59 5.25 4.58 5.10 28.4M
2022-01-21 4.66 4.72 4.54 4.62 6.3M
2022-01-20 4.73 4.87 4.66 4.69 8.6M
2022-01-19 4.92 4.92 4.67 4.70 7.3M
2022-01-18 4.79 4.97 4.73 4.80 5.7M
2022-01-17 4.90 5.00 4.71 4.78 7.2M
2022-01-14 4.66 4.90 4.65 4.83 6.2M
2022-01-13 5.05 5.10 4.74 4.79 8.7M
2022-01-12 4.90 5.17 4.90 4.98 16.2M
2022-01-11 4.90 4.90 4.60 4.82 15.0M
2022-01-10 4.59 5.11 4.44 4.90 27.6M
2022-01-07 4.70 4.70 4.37 4.50 16.3M
2022-01-06 4.76 4.84 4.55 4.60 18.1M
2022-01-05 4.99 5.00 4.68 4.75 17.0M
2022-01-04 4.90 5.38 4.80 5.00 32.4M
2022-01-03 5.29 5.29 4.68 4.80 8.9M