广发证券

1776
🏛️ 香港 →
17.92
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 17.73 17.93 17.73 17.87 76.6K
09:35 17.86 17.90 17.84 17.90 61.0K
09:40 17.93 17.93 17.87 17.87 135.4K
09:45 17.91 17.97 17.90 17.94 139.4K
09:50 17.93 17.93 17.81 17.81 61.8K
09:55 17.80 17.80 17.68 17.77 297.2K
10:00 17.77 17.83 17.77 17.82 105.8K
10:05 17.83 17.96 17.82 17.93 42.6K
10:10 17.94 17.97 17.90 17.90 61.0K
10:15 17.89 17.89 17.84 17.84 43.0K
10:20 17.86 17.86 17.83 17.85 90.8K
10:25 17.87 17.95 17.87 17.91 52.8K
10:30 17.90 17.96 17.90 17.95 51.4K
10:35 17.94 17.94 17.87 17.90 62.8K
10:40 17.91 17.93 17.91 17.92 30.4K
10:45 17.93 17.95 17.90 17.94 98.4K
10:50 17.94 18.08 17.94 18.04 157.6K
10:55 18.05 18.10 18.03 18.06 61.8K
11:00 18.03 18.07 18.02 18.07 21.8K
11:05 18.08 18.09 17.97 17.97 187.0K
11:10 18.02 18.03 17.98 17.99 48.2K
11:15 18.00 18.01 17.98 17.98 51.6K
11:20 17.97 17.97 17.94 17.94 19.6K
11:25 17.93 17.97 17.93 17.95 39.2K
11:30 17.94 17.97 17.94 17.96 30.4K
11:35 17.96 18.01 17.96 18.01 129.8K
11:45 18.01 18.01 17.99 18.00 77.4K
11:50 18.02 18.04 18.00 18.03 39.6K
11:55 18.04 18.04 17.98 18.01 108.4K
13:00 18.00 18.02 17.96 17.96 34.2K
13:05 17.95 17.95 17.92 17.93 67.6K
13:10 17.94 17.95 17.91 17.95 98.8K
13:15 17.96 18.06 17.96 18.04 92.8K
13:20 18.06 18.12 18.06 18.09 37.8K
13:25 18.08 18.11 18.05 18.11 292.0K
13:30 18.10 18.11 18.03 18.03 124.0K
13:35 18.04 18.11 18.03 18.10 84.8K
13:40 18.11 18.13 18.08 18.13 141.6K
13:45 18.15 18.25 18.15 18.25 156.8K
13:50 18.26 18.28 18.11 18.12 283.8K
13:55 18.13 18.14 18.03 18.06 83.4K
14:00 18.05 18.13 18.04 18.12 153.0K
14:05 18.13 18.14 18.10 18.12 236.6K
14:10 18.11 18.12 18.07 18.10 42.4K
14:15 18.10 18.11 18.10 18.10 22.0K
14:20 18.11 18.12 18.10 18.12 40.0K
14:25 18.11 18.13 18.10 18.13 58.8K
14:30 18.12 18.13 18.04 18.07 32.6K
14:35 18.08 18.09 18.07 18.09 30.0K
14:40 18.08 18.11 18.08 18.11 51.0K
14:45 18.12 18.13 18.10 18.11 38.6K
14:50 18.10 18.11 18.07 18.07 36.4K
14:55 18.06 18.06 18.03 18.03 34.6K
15:00 17.99 18.01 17.95 17.96 113.4K
15:05 17.95 17.96 17.87 17.91 160.4K
15:10 17.92 17.93 17.92 17.92 43.4K
15:15 17.91 17.91 17.81 17.85 326.8K
15:20 17.84 17.85 17.80 17.81 62.8K
15:25 17.80 17.89 17.80 17.89 43.6K
15:30 17.88 17.92 17.87 17.92 42.4K
15:35 17.93 17.95 17.91 17.92 38.2K
15:40 17.91 17.92 17.90 17.90 30.6K
15:45 17.90 17.90 17.88 17.90 41.8K
15:50 17.90 17.91 17.88 17.91 82.4K
15:55 17.90 17.92 17.88 17.92 178.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 17.65 18.30 17.65 17.92 5.8M
2025-09-25 18.02 18.26 17.96 18.05 6.4M
2025-09-24 18.27 18.33 17.91 18.00 8.5M
2025-09-23 18.74 18.88 17.93 18.27 10.1M
2025-09-22 18.63 18.75 18.17 18.74 6.4M
2025-09-19 18.60 18.90 18.41 18.63 11.9M
2025-09-18 19.36 19.36 18.36 18.87 13.8M
2025-09-17 18.35 19.19 18.32 19.15 9.3M
2025-09-16 18.86 18.86 18.11 18.35 10.2M
2025-09-15 19.19 19.19 18.64 18.89 9.3M
2025-09-12 18.98 19.29 18.90 19.20 11.4M
2025-09-11 18.99 19.17 18.33 18.94 15.9M
2025-09-10 18.70 19.35 18.58 18.73 11.6M
2025-09-09 18.00 18.85 17.67 18.70 19.1M
2025-09-08 17.64 17.91 17.35 17.90 10.4M
2025-09-05 17.30 17.48 17.01 17.44 9.4M
2025-09-04 17.43 17.64 16.93 17.16 13.9M
2025-09-03 17.92 18.20 17.28 17.44 15.8M
2025-09-02 18.51 18.63 17.77 17.97 19.7M
2025-09-01 18.71 19.09 18.28 18.60 16.1M
2025-08-29 18.79 19.08 18.44 18.51 7.8M
2025-08-28 18.20 18.65 18.01 18.63 8.9M
2025-08-27 18.95 19.03 18.16 18.30 13.2M
2025-08-26 19.04 19.34 18.89 18.92 11.1M
2025-08-25 19.35 19.63 18.89 19.38 16.5M
2025-08-22 19.02 19.45 18.66 19.12 16.3M
2025-08-21 19.19 19.30 18.74 19.02 12.3M
2025-08-20 18.60 19.05 18.28 18.89 10.9M
2025-08-19 18.90 19.17 18.73 18.82 12.5M
2025-08-18 19.60 19.62 18.78 19.00 30.8M
2025-08-15 19.05 19.80 18.64 19.60 28.9M
2025-08-14 18.51 19.56 18.48 19.05 17.8M
2025-08-13 18.21 18.81 17.88 18.44 16.3M
2025-08-12 17.94 18.17 17.70 18.17 9.2M
2025-08-11 17.58 17.98 17.50 17.94 11.1M
2025-08-08 18.09 18.09 17.42 17.58 16.3M
2025-08-07 18.19 18.60 17.86 18.10 13.5M
2025-08-06 18.32 18.40 18.02 18.19 9.3M
2025-08-05 17.50 18.38 17.49 18.14 21.8M
2025-08-04 16.82 17.60 16.68 17.50 10.7M
2025-08-01 17.14 17.46 16.66 16.84 13.0M
2025-07-31 17.34 17.68 16.92 17.14 11.7M
2025-07-30 17.70 17.94 17.22 17.60 16.7M
2025-07-29 17.50 18.00 17.32 17.78 25.0M
2025-07-28 17.64 18.20 17.36 17.78 18.7M
2025-07-25 17.60 17.60 17.22 17.50 21.1M
2025-07-24 17.36 17.58 17.18 17.54 28.9M
2025-07-23 16.90 17.56 16.90 17.38 30.2M
2025-07-22 16.30 17.06 16.10 16.90 24.8M
2025-07-21 16.00 16.44 15.68 16.28 27.4M
2025-07-18 15.12 15.98 15.02 15.84 24.0M
2025-07-17 14.90 15.16 14.80 15.08 8.6M
2025-07-16 15.00 15.08 14.62 14.96 16.3M
2025-07-15 15.20 15.46 14.66 15.14 23.5M
2025-07-14 14.66 15.28 14.44 15.28 20.2M
2025-07-11 14.08 15.12 14.00 14.62 33.6M
2025-07-10 13.80 14.26 13.76 14.00 11.4M
2025-07-09 13.86 14.12 13.68 13.80 11.7M
2025-07-08 13.44 13.90 13.26 13.84 13.6M
2025-07-07 13.50 13.62 13.18 13.40 6.9M
2025-07-04 13.36 13.80 13.10 13.42 15.0M
2025-07-03 13.24 13.42 13.02 13.36 9.2M
2025-07-02 13.18 13.28 12.96 13.12 10.6M
2025-06-30 13.78 13.78 13.02 13.18 17.8M
2025-06-27 13.30 14.78 13.28 13.56 55.3M
2025-06-26 13.56 13.62 12.96 13.20 14.6M
2025-06-25 12.96 13.64 12.78 13.54 31.7M
2025-06-24 12.30 12.96 12.26 12.78 10.4M
2025-06-23 12.04 12.36 11.82 12.24 6.7M
2025-06-20 11.80 12.02 11.76 11.98 10.0M
2025-06-19 12.50 12.50 11.64 11.82 12.2M
2025-06-18 12.76 12.82 12.24 12.30 6.3M
2025-06-17 12.76 12.88 12.62 12.76 6.6M
2025-06-16 12.38 12.78 12.34 12.68 5.9M
2025-06-13 12.52 12.76 12.28 12.46 13.0M
2025-06-12 12.62 13.18 12.58 12.76 13.8M
2025-06-11 12.10 12.90 12.06 12.74 19.0M
2025-06-10 12.14 12.34 11.88 12.00 8.2M
2025-06-09 11.70 12.24 11.62 12.12 12.1M
2025-06-06 11.78 11.82 11.44 11.58 7.5M
2025-06-05 11.48 11.84 11.44 11.74 14.0M
2025-06-04 11.26 11.56 11.24 11.48 7.4M
2025-06-03 11.04 11.34 11.00 11.20 4.7M
2025-06-02 10.92 11.04 10.64 11.04 1.4M
2025-05-30 11.24 11.24 10.94 11.04 2.6M
2025-05-29 11.10 11.30 10.98 11.16 5.8M
2025-05-28 11.26 11.36 11.16 11.34 3.0M
2025-05-27 11.18 11.38 11.12 11.26 4.4M
2025-05-26 11.16 11.40 11.14 11.18 2.3M
2025-05-23 11.08 11.38 11.08 11.24 6.7M
2025-05-22 11.40 11.40 11.10 11.18 6.0M
2025-05-21 11.28 11.40 11.22 11.40 3.8M
2025-05-20 11.22 11.38 11.14 11.30 4.8M
2025-05-19 11.26 11.26 11.06 11.22 4.3M
2025-05-16 11.32 11.32 10.98 11.18 5.6M
2025-05-15 11.40 11.50 11.20 11.28 9.6M
2025-05-14 10.86 11.86 10.76 11.46 30.2M
2025-05-13 11.06 11.06 10.66 10.78 7.8M
2025-05-12 10.56 11.10 10.54 11.00 16.5M
2025-05-09 10.64 10.78 10.50 10.56 6.1M
2025-05-08 10.56 10.80 10.56 10.72 7.3M
2025-05-07 10.80 10.98 10.58 10.62 9.8M
2025-05-06 10.26 10.56 10.14 10.52 6.4M
2025-05-02 10.14 10.44 10.08 10.30 2.5M
2025-04-30 10.04 10.18 10.00 10.12 4.3M
2025-04-29 10.00 10.16 9.84 9.87 3.5M
2025-04-28 10.04 10.08 9.86 10.02 2.5M
2025-04-25 9.83 10.22 9.80 10.08 7.6M
2025-04-24 9.84 9.84 9.67 9.78 2.6M
2025-04-23 9.63 9.84 9.60 9.78 8.6M
2025-04-22 9.51 9.65 9.46 9.60 2.7M
2025-04-17 9.39 9.61 9.36 9.51 5.4M
2025-04-16 9.68 9.77 9.40 9.54 6.0M
2025-04-15 9.62 9.83 9.60 9.81 4.0M
2025-04-14 9.72 9.80 9.62 9.64 6.0M
2025-04-11 9.36 9.73 9.36 9.55 5.7M
2025-04-10 9.56 9.86 9.42 9.42 8.0M
2025-04-09 8.80 9.45 8.66 9.33 12.0M
2025-04-08 8.82 9.11 8.75 9.01 11.1M
2025-04-07 9.78 9.78 8.49 8.64 26.6M
2025-04-03 10.58 10.58 10.38 10.48 5.3M
2025-04-02 10.64 10.76 10.52 10.66 6.1M
2025-04-01 10.62 10.72 10.46 10.58 5.9M
2025-03-31 10.66 10.66 10.28 10.50 9.1M
2025-03-28 10.58 10.80 10.46 10.60 6.3M
2025-03-27 10.56 10.68 10.40 10.66 10.0M
2025-03-26 10.54 10.58 10.40 10.50 3.5M
2025-03-25 10.70 10.70 10.42 10.46 4.7M
2025-03-24 10.56 10.70 10.44 10.64 6.3M
2025-03-21 10.82 10.94 10.50 10.60 7.5M
2025-03-20 11.26 11.26 10.82 10.88 6.5M
2025-03-19 11.20 11.24 10.98 11.20 5.1M
2025-03-18 11.14 11.20 11.02 11.16 7.8M
2025-03-17 11.14 11.16 10.88 10.98 5.6M
2025-03-14 10.54 11.04 10.38 10.98 14.5M
2025-03-13 10.58 10.66 10.30 10.50 4.8M
2025-03-12 10.58 10.80 10.38 10.56 6.4M
2025-03-11 10.40 10.50 10.28 10.46 5.1M
2025-03-10 10.62 10.72 10.38 10.56 3.8M
2025-03-07 10.74 10.88 10.58 10.62 6.5M
2025-03-06 10.64 10.88 10.56 10.80 12.8M
2025-03-05 10.32 10.50 10.24 10.48 5.0M
2025-03-04 10.26 10.36 10.18 10.28 5.3M
2025-03-03 10.30 10.54 10.20 10.32 6.0M
2025-02-28 10.80 10.90 10.20 10.28 11.5M
2025-02-27 11.06 11.12 10.50 10.84 19.3M
2025-02-26 10.64 11.36 10.52 11.14 21.4M
2025-02-25 10.70 10.70 10.44 10.48 7.9M
2025-02-24 10.98 11.22 10.74 10.90 10.2M
2025-02-21 10.52 10.90 10.28 10.88 8.3M
2025-02-20 10.52 10.56 10.28 10.32 4.6M
2025-02-19 10.56 10.68 10.40 10.52 3.9M
2025-02-18 10.70 10.80 10.46 10.56 7.2M
2025-02-17 10.86 11.08 10.62 10.80 6.0M
2025-02-14 10.60 10.80 10.56 10.80 6.6M
2025-02-13 10.96 10.96 10.36 10.40 7.4M
2025-02-12 10.62 10.84 10.48 10.84 4.0M
2025-02-11 10.80 10.90 10.48 10.48 3.8M
2025-02-10 11.00 11.02 10.76 10.80 7.0M
2025-02-07 10.54 11.02 10.40 10.82 13.1M
2025-02-06 10.32 10.50 10.28 10.50 2.8M
2025-02-05 10.62 10.62 10.26 10.42 2.3M
2025-02-04 10.08 10.64 10.00 10.56 5.2M
2025-02-03 10.28 10.38 10.02 10.38 1.2M
2025-01-28 10.54 10.72 10.32 10.50 0.7M
2025-01-27 10.72 10.72 10.52 10.54 2.4M
2025-01-24 10.42 10.72 10.42 10.56 3.6M
2025-01-23 10.58 10.98 10.46 10.54 6.7M
2025-01-22 10.34 10.54 10.30 10.42 2.8M
2025-01-21 10.38 10.56 10.34 10.48 2.6M
2025-01-20 10.36 10.48 10.30 10.34 2.6M
2025-01-17 10.10 10.26 10.08 10.16 2.9M
2025-01-16 10.10 10.28 10.04 10.18 3.1M
2025-01-15 10.08 10.22 9.99 10.06 3.1M
2025-01-14 9.78 10.24 9.78 10.24 4.6M
2025-01-13 9.62 9.82 9.50 9.77 2.8M
2025-01-10 9.71 9.88 9.67 9.71 3.0M
2025-01-09 9.69 9.92 9.67 9.85 1.2M
2025-01-08 9.94 9.94 9.65 9.78 3.2M
2025-01-07 10.00 10.10 9.81 9.94 2.3M
2025-01-06 9.99 10.16 9.92 10.04 2.1M
2025-01-03 10.20 10.20 9.93 9.99 5.8M
2025-01-02 10.50 10.52 9.95 10.00 5.6M