国泰君安国际

1788
🏛️ 香港 →
4.49
最后更新: 2025-09-30
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 5.75 5.76 5.60 5.63 28,628.0K
09:35 5.63 5.72 5.62 5.72 13,104.1K
09:40 5.71 5.71 5.64 5.64 7,961.0K
09:45 5.63 5.65 5.62 5.63 8,255.0K
09:50 5.64 5.64 5.56 5.60 24,868.0K
09:55 5.61 5.62 5.57 5.57 9,097.0K
10:00 5.58 5.63 5.57 5.59 9,914.0K
10:05 5.60 5.61 5.58 5.59 6,572.0K
10:10 5.58 5.59 5.53 5.54 12,581.0K
10:15 5.53 5.55 5.51 5.55 11,725.9K
10:20 5.55 5.55 5.50 5.54 18,720.0K
10:25 5.55 5.55 5.48 5.48 10,476.0K
10:30 5.48 5.55 5.48 5.53 10,463.6K
10:35 5.52 5.54 5.50 5.54 6,829.0K
10:40 5.53 5.61 5.53 5.55 12,408.4K
10:45 5.54 5.55 5.51 5.54 4,114.4K
10:50 5.53 5.60 5.53 5.59 5,433.0K
10:55 5.59 5.65 5.58 5.60 11,818.4K
11:00 5.60 5.63 5.59 5.61 3,364.0K
11:05 5.61 5.62 5.60 5.62 2,864.0K
11:10 5.63 5.75 5.62 5.71 30,474.5K
11:15 5.72 6.19 5.70 6.17 85,778.8K
11:20 6.17 6.17 6.01 6.08 76,372.0K
11:25 6.07 6.17 6.02 6.15 48,258.0K
11:30 6.15 6.16 6.05 6.06 27,437.9K
11:35 6.06 6.09 6.02 6.05 18,055.0K
11:40 6.05 6.12 6.05 6.11 11,132.0K
11:45 6.12 6.18 6.10 6.18 29,826.2K
11:50 6.20 6.23 6.16 6.21 52,621.0K
11:55 6.21 6.21 6.13 6.14 15,208.9K
13:00 6.14 6.18 6.11 6.12 13,890.0K
13:05 6.13 6.13 6.06 6.06 9,063.0K
13:10 6.06 6.15 6.04 6.15 14,938.2K
13:15 6.15 6.15 6.10 6.13 9,644.0K
13:20 6.13 6.13 6.06 6.06 6,225.1K
13:25 6.06 6.12 6.05 6.09 6,117.9K
13:30 6.10 6.11 6.06 6.07 3,044.0K
13:35 6.08 6.12 6.06 6.06 5,462.0K
13:40 6.06 6.07 5.92 5.98 28,919.2K
13:45 5.97 5.99 5.90 5.94 20,633.0K
13:50 5.94 5.98 5.93 5.93 7,373.0K
13:55 5.94 5.96 5.92 5.92 4,591.0K
14:00 5.93 5.96 5.92 5.96 2,650.0K
14:05 5.97 6.00 5.96 5.97 5,806.0K
14:10 5.98 5.98 5.90 5.90 8,415.0K
14:15 5.90 5.93 5.86 5.89 13,523.6K
14:20 5.90 5.90 5.77 5.78 25,792.0K
14:25 5.78 5.89 5.78 5.89 16,882.0K
14:30 5.89 5.90 5.83 5.83 8,444.0K
14:35 5.84 5.86 5.82 5.82 5,196.0K
14:40 5.81 5.88 5.80 5.88 3,818.1K
14:45 5.88 5.88 5.84 5.87 3,832.0K
14:50 5.88 5.89 5.84 5.86 3,799.0K
14:55 5.85 5.89 5.85 5.89 2,552.0K
15:00 5.89 5.94 5.89 5.89 6,094.0K
15:05 5.89 5.93 5.88 5.93 3,743.0K
15:10 5.93 5.95 5.90 5.92 4,708.0K
15:15 5.91 5.95 5.90 5.93 4,706.0K
15:20 5.94 5.98 5.94 5.96 9,014.0K
15:25 5.95 5.98 5.94 5.98 4,244.0K
15:30 5.99 5.99 5.95 5.96 4,146.0K
15:35 5.96 5.99 5.96 5.98 4,300.0K
15:40 5.98 5.98 5.94 5.95 4,439.0K
15:45 5.95 5.96 5.94 5.95 3,930.0K
15:50 5.96 5.97 5.95 5.95 5,446.0K
15:55 5.96 5.96 5.92 5.94 12,784.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据