银河娱乐

0027
🏛️ 香港 →
40.88
最后更新: 2025-10-06
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 42.72 42.72 42.14 42.28 823.7K
09:35 42.30 42.38 42.26 42.34 207.0K
09:40 42.30 42.32 42.16 42.18 184.0K
09:45 42.18 42.22 42.16 42.20 63.2K
09:50 42.16 42.22 42.16 42.18 59.2K
09:55 42.16 42.16 42.12 42.12 57.0K
10:00 42.10 42.20 42.10 42.14 126.5K
10:05 42.12 42.16 42.12 42.16 48.0K
10:10 42.14 42.16 42.08 42.08 123.0K
10:15 42.06 42.08 42.04 42.04 45.0K
10:20 42.02 42.02 41.90 41.90 371.0K
10:25 41.96 42.00 41.92 41.96 112.1K
10:30 41.92 41.92 41.80 41.84 202.0K
10:35 41.82 41.88 41.74 41.84 254.0K
10:40 41.82 41.90 41.82 41.88 67.0K
10:50 41.90 41.92 41.84 41.92 104.0K
10:55 41.94 41.98 41.94 41.96 41.0K
11:00 41.94 41.96 41.92 41.94 49.0K
11:05 41.96 42.04 41.96 42.04 40.0K
11:10 42.06 42.06 42.04 42.06 8.2K
11:15 42.04 42.06 42.04 42.04 15.0K
11:20 42.00 42.02 42.00 42.02 21.0K
11:25 42.06 42.08 42.02 42.02 88.0K
11:30 42.06 42.06 42.04 42.04 9.0K
11:35 42.02 42.02 41.98 41.98 46.0K
11:40 41.96 42.02 41.94 42.00 42.0K
11:45 42.04 42.04 42.00 42.04 22.0K
11:50 42.00 42.06 42.00 42.02 18.0K
11:55 42.04 42.08 42.04 42.06 11.0K
13:00 42.04 42.14 41.98 42.00 93.0K
13:05 42.02 42.04 42.00 42.02 25.0K
13:10 42.04 42.04 41.98 41.98 38.0K
13:15 42.00 42.04 42.00 42.04 34.5K
13:20 42.02 42.02 42.00 42.00 21.0K
13:25 42.02 42.06 42.02 42.02 27.0K
13:30 42.06 42.06 42.04 42.06 43.0K
13:35 42.08 42.08 42.06 42.08 14.0K
13:40 42.06 42.08 42.00 42.06 135.0K
13:45 42.02 42.02 41.96 41.96 27.0K
13:50 41.98 41.98 41.92 41.98 126.0K
14:00 42.00 42.00 41.98 42.00 30.0K
14:05 41.98 42.00 41.96 41.96 14.0K
14:10 41.98 41.98 41.96 41.98 37.0K
14:15 42.00 42.00 41.98 42.00 112.0K
14:20 41.96 41.96 41.94 41.94 43.0K
14:25 41.92 41.94 41.92 41.92 10.0K
14:30 41.94 41.94 41.92 41.92 20.8K
14:35 41.94 41.98 41.94 41.98 92.0K
14:40 42.00 42.00 42.00 42.00 4.0K
14:45 41.98 42.00 41.98 42.00 8.0K
14:50 41.98 42.00 41.98 42.00 10.1K
14:55 41.98 42.04 41.98 42.04 124.0K
15:00 42.08 42.08 42.08 42.08 65.0K
15:10 42.06 42.06 42.04 42.04 54.0K
15:15 42.02 42.08 42.02 42.08 52.0K
15:20 42.10 42.10 42.08 42.08 64.0K
15:25 42.06 42.08 42.06 42.08 18.3K
15:30 42.08 42.10 42.08 42.10 49.4K
15:35 42.08 42.12 42.08 42.12 60.0K
15:40 42.14 42.16 42.12 42.14 78.0K
15:45 42.16 42.18 42.14 42.18 155.0K
15:50 42.16 42.16 42.12 42.14 230.0K
15:55 42.16 42.16 42.12 42.14 748.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-06 41.70 42.42 40.44 40.88 12.0M
2025-10-03 42.56 42.72 41.74 42.14 5.9M
2025-10-02 42.88 43.54 42.70 42.92 8.8M
2025-09-30 43.78 43.78 42.50 42.88 9.0M
2025-09-29 42.68 43.90 42.30 43.50 18.9M
2025-09-26 41.32 43.10 41.24 42.28 16.1M
2025-09-25 41.82 42.16 41.50 41.62 10.5M
2025-09-24 40.84 41.92 40.74 41.72 9.2M
2025-09-23 42.80 42.96 41.28 41.54 9.0M
2025-09-22 42.76 43.00 41.82 41.96 9.0M
2025-09-19 41.12 43.10 40.80 42.46 19.8M
2025-09-18 41.20 41.56 40.40 40.74 12.3M
2025-09-17 41.20 41.64 41.16 41.46 7.9M
2025-09-16 41.90 41.94 40.90 40.98 10.9M
2025-09-15 42.14 42.34 41.34 41.56 12.9M
2025-09-12 43.30 43.46 42.00 42.10 14.8M
2025-09-11 41.20 42.14 40.82 42.06 10.3M
2025-09-10 41.40 41.86 41.18 41.52 8.6M
2025-09-09 41.88 42.04 41.30 41.52 8.2M
2025-09-08 41.10 41.76 40.64 41.52 7.6M
2025-09-05 40.56 41.38 40.40 41.28 10.1M
2025-09-04 41.32 41.32 39.92 40.20 12.0M
2025-09-03 42.06 42.06 40.94 41.00 6.9M
2025-09-02 41.08 42.04 41.02 41.22 10.6M
2025-09-01 41.64 41.64 40.90 41.08 5.6M
2025-08-29 41.10 41.48 40.94 41.00 7.2M
2025-08-28 40.82 40.98 40.28 40.86 9.0M
2025-08-27 41.98 42.42 40.42 40.90 14.6M
2025-08-26 42.30 43.00 41.94 42.08 15.0M
2025-08-25 40.58 42.32 40.44 42.32 22.4M
2025-08-22 40.20 40.26 39.92 40.08 8.4M
2025-08-21 40.00 40.30 39.48 40.20 6.7M
2025-08-20 40.28 40.32 39.78 40.18 6.9M
2025-08-19 39.72 40.60 39.58 40.28 10.1M
2025-08-18 39.20 40.48 39.20 39.54 8.5M
2025-08-15 39.82 39.98 39.30 39.52 10.7M
2025-08-14 39.68 40.44 39.32 39.96 13.0M
2025-08-13 40.18 40.18 38.58 39.34 19.2M
2025-08-12 39.32 40.52 39.10 40.18 19.3M
2025-08-11 40.74 40.86 39.12 39.56 17.0M
2025-08-08 41.18 41.40 40.42 40.74 13.1M
2025-08-07 40.78 41.60 40.36 41.28 17.4M
2025-08-06 40.12 40.30 39.70 39.92 9.5M
2025-08-05 38.80 40.56 38.44 40.14 22.9M
2025-08-04 37.92 38.80 37.60 38.78 8.4M
2025-08-01 38.25 38.55 37.80 37.90 10.2M
2025-07-31 38.00 38.70 38.00 38.40 12.9M
2025-07-30 38.30 38.65 37.50 37.95 17.3M
2025-07-29 37.60 38.65 37.30 38.50 14.8M
2025-07-28 37.55 38.35 37.15 37.60 19.8M
2025-07-25 37.70 38.10 37.40 37.60 8.9M
2025-07-24 36.95 38.40 36.65 38.00 18.2M
2025-07-23 37.30 37.35 36.75 36.85 13.6M
2025-07-22 37.10 37.45 36.65 37.00 11.1M
2025-07-21 37.00 37.50 36.60 37.10 17.9M
2025-07-18 37.85 38.15 37.15 37.35 10.6M
2025-07-17 38.50 38.50 37.50 37.70 6.1M
2025-07-16 38.45 38.45 38.10 38.25 8.5M
2025-07-15 38.30 38.55 37.70 38.25 15.0M
2025-07-14 38.55 38.70 37.70 38.30 9.8M
2025-07-11 38.85 39.10 38.45 38.60 11.1M
2025-07-10 38.80 39.00 38.15 38.95 12.2M
2025-07-09 38.35 39.05 38.20 38.65 22.6M
2025-07-08 37.50 38.25 37.15 38.20 24.4M
2025-07-07 37.15 37.60 36.85 37.50 10.3M
2025-07-04 37.05 37.35 36.80 37.15 13.5M
2025-07-03 37.20 37.60 36.80 37.00 21.6M
2025-07-02 38.00 38.05 36.60 36.85 36.3M
2025-06-30 34.90 35.10 34.40 34.85 8.1M
2025-06-27 35.70 35.80 34.70 34.80 11.5M
2025-06-26 35.15 36.35 34.85 35.65 17.8M
2025-06-25 34.30 35.40 34.15 35.20 16.1M
2025-06-24 32.65 34.15 32.65 34.05 16.0M
2025-06-23 32.00 33.05 31.45 33.05 7.6M
2025-06-20 32.30 32.30 31.90 32.05 6.2M
2025-06-19 32.90 32.90 31.80 32.05 9.8M
2025-06-18 33.35 33.50 32.70 33.00 9.5M
2025-06-17 33.60 34.30 33.15 33.35 16.0M
2025-06-16 32.40 33.05 32.40 33.00 10.9M
2025-06-13 33.05 33.15 32.35 32.75 8.8M
2025-06-12 33.40 33.80 33.15 33.30 10.4M
2025-06-11 33.30 33.75 33.15 33.60 4.5M
2025-06-10 33.60 34.15 32.90 33.10 14.2M
2025-06-09 33.70 34.00 33.45 33.85 6.9M
2025-06-06 34.20 34.50 33.50 33.70 10.9M
2025-06-05 33.70 34.00 33.50 33.85 8.1M
2025-06-04 34.00 34.00 33.10 33.45 6.1M
2025-06-03 34.20 34.35 33.45 33.60 8.0M
2025-06-02 33.35 34.10 33.00 34.00 12.0M
2025-05-30 33.75 34.15 33.20 33.40 11.5M
2025-05-29 33.20 34.30 33.20 34.15 15.3M
2025-05-28 33.20 33.85 33.10 33.45 12.0M
2025-05-27 32.15 33.20 31.95 33.00 18.7M
2025-05-26 31.35 32.35 31.20 32.15 13.4M
2025-05-23 31.45 31.65 30.80 31.40 9.1M
2025-05-22 31.55 32.70 31.50 31.85 14.6M
2025-05-21 32.15 32.25 31.45 31.55 9.5M
2025-05-20 32.05 32.15 31.40 32.10 9.9M
2025-05-19 31.95 32.05 31.50 31.65 7.6M
2025-05-16 31.70 32.30 31.40 32.10 10.2M
2025-05-15 31.75 32.20 31.50 31.80 10.7M
2025-05-14 32.10 32.20 31.75 32.05 13.5M
2025-05-13 31.95 32.25 31.20 31.90 15.6M
2025-05-12 31.40 32.20 31.20 32.00 24.3M
2025-05-09 30.40 31.00 29.95 30.70 14.3M
2025-05-08 30.20 30.70 29.95 30.40 11.8M
2025-05-07 30.10 30.50 29.90 30.20 13.4M
2025-05-06 29.15 30.00 28.90 29.60 16.7M
2025-05-02 28.50 29.00 28.20 28.80 10.9M
2025-04-30 28.50 28.75 28.05 28.20 12.2M
2025-04-29 28.05 28.45 27.95 28.10 7.1M
2025-04-28 28.25 28.50 27.90 27.95 7.5M
2025-04-25 28.30 28.80 28.20 28.25 8.8M
2025-04-24 28.25 28.60 27.80 28.15 13.4M
2025-04-23 27.95 28.55 27.80 28.25 17.7M
2025-04-22 27.00 27.35 26.70 27.35 10.6M
2025-04-17 26.50 27.50 26.45 27.35 8.4M
2025-04-16 26.80 27.00 26.50 26.65 18.4M
2025-04-15 28.30 28.35 26.75 27.00 19.0M
2025-04-14 27.95 28.20 27.40 28.00 10.8M
2025-04-11 26.55 27.85 26.30 27.60 22.2M
2025-04-10 26.05 27.10 25.90 26.55 16.8M
2025-04-09 25.40 25.65 24.30 25.55 24.9M
2025-04-08 26.15 27.05 25.70 26.15 24.7M
2025-04-07 27.90 28.20 26.05 26.40 44.8M
2025-04-03 29.85 30.25 29.75 30.15 9.1M
2025-04-02 30.65 30.95 30.20 30.50 8.3M
2025-04-01 30.50 31.30 30.50 30.60 10.9M
2025-03-31 31.45 31.45 30.20 30.40 20.0M
2025-03-28 32.15 32.25 31.25 31.45 12.1M
2025-03-27 32.05 32.60 31.85 32.05 9.3M
2025-03-26 32.05 32.30 31.65 32.05 9.5M
2025-03-25 32.70 32.70 31.80 32.05 11.9M
2025-03-24 32.70 32.70 32.05 32.45 9.5M
2025-03-21 32.85 33.10 32.15 32.70 24.7M
2025-03-20 33.75 33.85 32.80 32.85 29.5M
2025-03-19 33.05 33.70 32.80 33.60 15.0M
2025-03-18 33.10 33.20 32.55 33.05 13.0M
2025-03-17 32.30 33.30 32.30 32.65 12.7M
2025-03-14 31.55 32.80 31.00 32.25 15.5M
2025-03-13 31.55 31.80 30.80 31.15 7.4M
2025-03-12 31.85 32.25 31.25 31.55 9.7M
2025-03-11 31.80 32.35 31.15 32.25 10.7M
2025-03-10 32.70 32.80 31.80 32.15 9.4M
2025-03-07 32.50 33.25 32.20 32.55 8.9M
2025-03-06 32.50 32.90 32.15 32.80 13.9M
2025-03-05 31.30 32.30 31.15 32.15 9.1M
2025-03-04 32.35 32.35 31.35 31.35 11.2M
2025-03-03 32.40 33.75 32.30 32.35 25.3M
2025-02-28 31.30 32.55 30.90 31.90 29.9M
2025-02-27 30.40 31.60 30.20 31.30 24.1M
2025-02-26 30.35 30.85 30.30 30.65 9.2M
2025-02-25 30.25 30.45 29.85 30.15 13.7M
2025-02-24 29.45 31.25 29.30 30.80 24.7M
2025-02-21 29.90 29.90 29.10 29.50 18.0M
2025-02-20 29.25 30.30 29.15 29.85 11.4M
2025-02-19 29.50 29.90 29.20 29.65 7.7M
2025-02-18 30.05 30.05 29.40 29.75 14.0M
2025-02-17 29.85 30.35 29.60 30.05 13.3M
2025-02-14 29.65 29.90 29.35 29.75 16.7M
2025-02-13 28.85 30.20 28.80 29.20 26.5M
2025-02-12 28.50 29.15 28.45 28.70 18.2M
2025-02-11 29.50 29.60 28.05 28.30 27.8M
2025-02-10 29.65 30.05 29.20 29.50 18.4M
2025-02-07 29.60 30.10 29.20 29.65 16.4M
2025-02-06 29.90 30.15 29.40 29.60 20.9M
2025-02-05 31.05 31.35 29.00 29.90 25.5M
2025-02-04 31.70 31.95 30.80 31.05 14.5M
2025-02-03 32.00 32.10 30.90 31.30 26.1M
2025-01-28 32.85 33.35 32.75 33.25 6.1M
2025-01-27 32.00 33.20 31.95 32.80 16.4M
2025-01-24 31.20 31.75 31.05 31.75 8.1M
2025-01-23 31.70 31.95 30.80 30.90 9.2M
2025-01-22 32.05 32.30 31.35 31.45 8.0M
2025-01-21 32.35 32.40 31.75 32.20 5.9M
2025-01-20 31.50 32.35 31.40 31.85 12.5M
2025-01-17 31.25 31.80 31.05 31.50 9.0M
2025-01-16 32.00 32.45 31.40 31.40 15.0M
2025-01-15 32.40 32.80 31.85 32.10 9.4M
2025-01-14 32.15 32.90 31.85 32.55 10.2M
2025-01-13 32.30 32.30 31.65 32.05 9.9M
2025-01-10 33.20 33.65 32.50 32.80 7.5M
2025-01-09 33.25 33.80 33.10 33.45 7.0M
2025-01-08 33.75 33.85 32.70 33.25 6.6M
2025-01-07 32.30 33.80 32.30 33.60 11.0M
2025-01-06 33.05 33.40 32.50 32.70 9.3M
2025-01-03 32.70 33.20 32.60 33.00 8.9M
2025-01-02 33.00 33.00 32.00 32.20 12.1M