恒安国际

1044
🏛️ 香港 →
25.36
最后更新: 2025-09-29
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 25.22 25.22 24.68 24.68 119.0K
09:35 24.70 24.70 24.46 24.62 164.5K
09:40 24.64 24.64 24.64 24.64 4.0K
09:45 24.68 24.78 24.68 24.78 19.5K
09:50 24.74 24.74 24.70 24.70 50.5K
09:55 24.74 24.78 24.74 24.74 60.5K
10:00 24.76 24.76 24.76 24.76 19.7K
10:05 24.78 24.80 24.78 24.80 9.0K
10:10 24.82 24.86 24.80 24.84 47.0K
10:15 24.82 24.82 24.78 24.80 29.5K
10:20 24.76 24.80 24.76 24.76 40.0K
10:25 24.78 24.88 24.76 24.88 50.0K
10:30 24.90 24.98 24.90 24.96 29.5K
10:35 24.98 24.98 24.98 24.98 2.5K
10:40 24.96 24.96 24.94 24.94 5.5K
10:45 24.96 24.96 24.92 24.92 2.5K
10:50 24.94 24.94 24.94 24.94 6.5K
10:55 24.92 24.92 24.92 24.92 7.0K
11:00 24.94 24.94 24.94 24.94 3.0K
11:05 24.96 24.96 24.88 24.88 24.0K
11:10 24.86 24.90 24.86 24.90 13.0K
11:15 24.88 24.88 24.88 24.88 19.5K
11:30 24.90 24.96 24.90 24.96 18.5K
11:35 24.98 25.00 24.96 24.98 36.5K
11:40 25.00 25.00 25.00 25.00 27.5K
11:45 25.02 25.02 25.02 25.02 1.0K
11:50 25.00 25.00 25.00 25.00 5.0K
13:00 24.98 24.98 24.98 24.98 10.0K
13:05 24.96 24.98 24.96 24.98 6.0K
13:10 25.00 25.00 25.00 25.00 4.5K
13:15 25.02 25.02 25.00 25.00 14.0K
13:20 24.98 25.00 24.98 25.00 21.0K
13:35 25.02 25.02 24.98 24.98 23.5K
13:45 25.00 25.00 25.00 25.00 3.0K
13:50 24.98 24.98 24.98 24.98 5.5K
13:55 24.96 24.96 24.96 24.96 24.0K
14:00 24.98 24.98 24.98 24.98 5.5K
14:05 25.00 25.02 25.00 25.02 16.0K
14:15 25.04 25.04 25.02 25.04 39.0K
14:45 25.02 25.02 25.02 25.02 26.0K
14:55 25.04 25.04 25.02 25.04 20.5K
15:00 25.02 25.02 25.00 25.02 20.5K
15:05 25.00 25.00 24.96 24.98 39.0K
15:10 24.96 24.98 24.96 24.98 3.5K
15:15 24.96 24.96 24.94 24.94 16.5K
15:20 24.96 24.96 24.90 24.92 27.5K
15:25 24.90 25.00 24.90 24.98 42.5K
15:30 24.98 24.98 24.98 24.98 7.0K
15:35 24.96 24.96 24.94 24.94 35.0K
15:40 24.96 24.96 24.94 24.94 5.0K
15:45 24.96 24.96 24.96 24.96 22.5K
15:50 24.96 24.96 24.94 24.96 44.0K
15:55 24.96 24.96 24.94 24.96 214.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 25.00 25.68 25.00 25.36 2.8M
2025-09-26 25.22 25.22 24.42 24.96 1.5M
2025-09-25 25.08 25.14 24.84 25.04 2.6M
2025-09-24 25.20 25.20 24.96 25.02 1.6M
2025-09-23 25.30 25.30 24.84 25.04 2.1M
2025-09-22 25.46 25.46 25.02 25.26 2.4M
2025-09-19 25.20 25.52 25.08 25.46 3.4M
2025-09-18 25.42 25.64 25.20 25.30 2.9M
2025-09-17 25.46 25.50 25.20 25.48 1.9M
2025-09-16 25.58 25.66 25.02 25.26 1.8M
2025-09-15 25.06 25.26 24.88 25.26 2.5M
2025-09-12 25.64 25.64 24.94 25.06 2.9M
2025-09-11 24.70 25.26 24.70 25.20 1.9M
2025-09-10 24.56 25.18 24.56 25.08 2.7M
2025-09-09 24.30 24.56 24.16 24.56 2.4M
2025-09-08 24.30 24.40 23.90 24.32 3.0M
2025-09-05 24.46 24.86 24.42 24.86 5.4M
2025-09-04 24.88 25.00 24.38 24.42 2.5M
2025-09-03 24.64 24.94 24.46 24.72 3.1M
2025-09-02 24.82 24.86 24.48 24.64 2.8M
2025-09-01 24.74 25.14 24.58 24.88 2.3M
2025-08-29 24.96 25.14 24.62 24.76 2.0M
2025-08-28 24.74 24.98 24.58 24.80 2.6M
2025-08-27 25.20 25.30 24.56 24.74 2.7M
2025-08-26 25.12 25.20 24.94 25.00 2.8M
2025-08-25 24.98 25.12 24.62 24.98 4.0M
2025-08-22 24.84 25.34 24.26 24.54 2.7M
2025-08-21 24.02 25.06 24.02 24.80 8.2M
2025-08-20 24.08 24.34 23.98 24.26 2.5M
2025-08-19 23.84 24.34 23.82 24.18 4.5M
2025-08-18 23.90 24.08 23.68 23.68 2.4M
2025-08-15 24.32 24.48 23.88 23.90 3.3M
2025-08-14 24.48 24.66 24.20 24.32 1.5M
2025-08-13 24.08 24.48 23.94 24.48 4.4M
2025-08-12 24.14 24.34 23.94 24.02 2.1M
2025-08-11 24.56 24.56 24.12 24.28 2.2M
2025-08-08 23.94 24.44 23.94 24.44 3.1M
2025-08-07 23.52 24.06 23.30 23.92 3.6M
2025-08-06 23.26 23.38 23.10 23.34 3.2M
2025-08-05 23.18 23.36 23.10 23.14 1.2M
2025-08-04 23.20 23.30 23.00 23.14 2.4M
2025-08-01 23.50 23.70 23.20 23.25 3.1M
2025-07-31 23.80 23.95 23.45 23.50 3.4M
2025-07-30 24.05 24.20 23.80 24.05 4.1M
2025-07-29 24.00 24.10 23.65 24.05 3.6M
2025-07-28 23.95 24.05 23.75 23.95 3.6M
2025-07-25 23.95 24.15 23.60 23.80 4.2M
2025-07-24 23.70 23.95 23.65 23.90 3.9M
2025-07-23 23.75 24.05 23.60 23.70 3.5M
2025-07-22 23.50 23.70 23.45 23.65 2.8M
2025-07-21 23.45 23.50 23.20 23.35 2.0M
2025-07-18 23.10 23.60 23.10 23.25 4.6M
2025-07-17 23.20 23.35 22.95 23.10 1.8M
2025-07-16 23.25 23.25 22.80 23.00 2.1M
2025-07-15 23.45 23.45 22.75 23.05 4.5M
2025-07-14 23.25 23.50 23.20 23.45 4.2M
2025-07-11 23.40 23.70 23.25 23.25 2.9M
2025-07-10 23.10 23.55 23.10 23.40 3.6M
2025-07-09 23.25 23.60 23.15 23.55 3.7M
2025-07-08 23.25 23.30 22.90 23.20 2.6M
2025-07-07 23.00 23.15 22.80 23.05 2.3M
2025-07-04 23.15 23.15 22.85 23.10 3.1M
2025-07-03 22.80 23.20 22.65 23.05 4.0M
2025-07-02 22.65 23.10 22.60 22.80 2.9M
2025-06-30 22.60 22.70 22.35 22.55 2.7M
2025-06-27 22.70 22.75 22.25 22.40 2.2M
2025-06-26 22.35 22.80 22.15 22.70 4.5M
2025-06-25 22.30 22.50 22.05 22.30 2.3M
2025-06-24 21.95 22.20 21.90 22.20 3.1M
2025-06-23 21.60 21.75 21.45 21.65 1.3M
2025-06-20 21.40 21.80 21.40 21.60 2.6M
2025-06-19 21.90 21.90 21.20 21.60 4.1M
2025-06-18 21.90 22.05 21.80 22.00 1.8M
2025-06-17 22.00 22.05 21.75 22.00 1.8M
2025-06-16 21.70 22.10 21.65 22.00 3.1M
2025-06-13 22.00 22.00 21.60 21.80 2.2M
2025-06-12 21.60 22.05 21.60 22.00 2.8M
2025-06-11 21.80 21.95 21.60 21.85 3.0M
2025-06-10 21.95 22.10 21.80 21.90 1.5M
2025-06-09 22.05 22.10 21.70 21.95 2.0M
2025-06-06 21.95 22.00 21.65 21.95 5.8M
2025-06-05 21.95 22.30 21.75 21.95 2.1M
2025-06-04 22.15 22.30 21.70 21.80 2.8M
2025-06-03 21.55 22.15 21.55 21.95 3.6M
2025-06-02 21.20 21.55 20.80 21.55 3.3M
2025-05-30 21.80 21.80 21.20 21.25 3.9M
2025-05-29 21.50 21.85 21.50 21.85 2.2M
2025-05-28 21.65 21.85 21.60 21.80 1.5M
2025-05-27 21.95 21.95 21.55 21.70 2.1M
2025-05-26 21.95 22.10 21.65 21.70 1.4M
2025-05-23 21.75 21.95 21.65 21.95 2.2M
2025-05-22 21.95 22.00 21.50 21.60 2.3M
2025-05-21 22.55 22.55 22.20 22.45 2.3M
2025-05-20 22.75 22.75 22.45 22.50 2.7M
2025-05-19 22.30 22.65 22.25 22.55 3.1M
2025-05-16 22.00 22.40 22.00 22.35 1.4M
2025-05-15 22.00 22.45 22.00 22.25 1.7M
2025-05-14 22.30 22.45 22.10 22.35 2.7M
2025-05-13 22.45 22.60 22.20 22.30 2.6M
2025-05-12 22.60 22.60 22.20 22.45 3.5M
2025-05-09 22.20 22.50 22.10 22.35 3.5M
2025-05-08 21.70 22.15 21.50 22.10 3.7M
2025-05-07 21.80 21.85 21.55 21.65 3.6M
2025-05-06 21.35 21.50 21.15 21.40 2.9M
2025-05-02 20.95 21.35 20.85 21.20 3.3M
2025-04-30 20.65 21.05 20.60 20.95 4.2M
2025-04-29 20.55 20.95 20.55 20.85 2.7M
2025-04-28 20.80 20.85 20.55 20.70 1.5M
2025-04-25 20.90 21.15 20.80 20.80 3.0M
2025-04-24 21.05 21.15 20.70 20.85 1.9M
2025-04-23 21.45 21.55 21.00 21.10 3.2M
2025-04-22 20.75 21.15 20.60 21.15 3.5M
2025-04-17 20.85 21.05 20.60 20.75 5.0M
2025-04-16 20.60 20.80 20.40 20.75 2.8M
2025-04-15 20.85 21.05 20.40 20.90 5.2M
2025-04-14 21.00 21.15 20.55 20.85 4.1M
2025-04-11 20.95 20.95 20.20 20.75 2.7M
2025-04-10 20.75 20.90 20.40 20.55 3.3M
2025-04-09 20.05 20.60 19.52 20.45 6.3M
2025-04-08 20.10 20.60 19.94 20.35 6.0M
2025-04-07 20.60 21.00 20.00 20.10 9.0M
2025-04-03 21.35 21.95 21.25 21.40 4.4M
2025-04-02 21.50 21.70 21.30 21.60 3.6M
2025-04-01 21.70 21.90 21.45 21.75 2.3M
2025-03-31 21.85 21.85 21.40 21.70 2.3M
2025-03-28 22.50 22.60 21.75 21.85 3.0M
2025-03-27 22.30 22.45 22.05 22.45 2.1M
2025-03-26 22.00 22.45 21.95 22.30 4.3M
2025-03-25 22.25 22.35 21.40 21.90 6.5M
2025-03-24 22.60 22.65 22.05 22.25 2.9M
2025-03-21 22.75 23.05 22.30 22.60 5.5M
2025-03-20 23.50 23.55 22.95 23.05 2.8M
2025-03-19 23.25 23.55 23.10 23.50 2.5M
2025-03-18 23.45 23.80 23.10 23.40 3.3M
2025-03-17 23.50 24.50 23.15 23.30 6.8M
2025-03-14 22.85 23.10 22.20 22.95 6.6M
2025-03-13 22.55 22.85 22.10 22.40 1.7M
2025-03-12 22.85 23.15 22.35 22.60 3.0M
2025-03-11 22.20 23.05 22.20 23.00 3.8M
2025-03-10 22.25 22.60 22.15 22.50 2.8M
2025-03-07 22.30 22.50 22.10 22.25 3.2M
2025-03-06 22.35 22.60 22.05 22.25 3.6M
2025-03-05 22.20 22.50 22.10 22.45 2.9M
2025-03-04 22.05 22.15 21.55 21.90 2.0M
2025-03-03 21.90 22.25 21.50 21.80 2.5M
2025-02-28 22.65 22.65 21.30 21.75 7.4M
2025-02-27 22.60 22.90 22.25 22.70 4.7M
2025-02-26 22.30 22.80 22.30 22.60 3.5M
2025-02-25 22.25 22.45 22.05 22.35 2.5M
2025-02-24 21.90 22.50 21.80 22.25 2.7M
2025-02-21 21.75 22.00 21.40 21.90 3.7M
2025-02-20 21.80 21.95 21.65 21.80 1.9M
2025-02-19 21.60 21.85 21.50 21.85 2.7M
2025-02-18 22.10 22.10 21.60 21.75 2.3M
2025-02-17 21.90 22.20 21.65 22.10 3.2M
2025-02-14 21.55 22.15 21.55 22.05 3.1M
2025-02-13 21.65 21.90 21.30 21.45 3.6M
2025-02-12 21.35 21.80 21.15 21.65 4.4M
2025-02-11 21.25 21.30 20.90 21.05 2.3M
2025-02-10 21.20 21.50 21.10 21.30 3.4M
2025-02-07 21.05 21.15 20.70 21.05 3.3M
2025-02-06 20.90 21.10 20.60 21.05 3.6M
2025-02-05 21.40 21.40 20.70 20.80 2.9M
2025-02-04 21.30 21.65 20.90 21.30 1.5M
2025-02-03 20.85 21.05 20.55 21.00 1.4M
2025-01-28 21.20 21.30 20.95 21.30 0.8M
2025-01-27 21.00 21.20 20.90 21.00 1.7M
2025-01-24 20.65 21.00 20.55 20.80 1.4M
2025-01-23 21.05 21.25 20.55 20.70 1.2M
2025-01-22 21.10 21.15 20.70 21.00 1.7M
2025-01-21 21.15 21.20 20.85 21.00 2.0M
2025-01-20 21.15 21.15 20.80 20.85 2.1M
2025-01-17 20.75 21.05 20.65 20.90 1.1M
2025-01-16 20.90 20.90 20.35 20.80 2.7M
2025-01-15 20.45 20.80 20.35 20.55 2.9M
2025-01-14 20.15 20.40 19.88 20.30 2.0M
2025-01-13 20.35 20.40 19.86 20.00 3.0M
2025-01-10 21.00 21.00 20.30 20.30 3.9M
2025-01-09 20.85 21.00 20.65 20.70 1.3M
2025-01-08 21.00 21.00 20.65 20.85 3.5M
2025-01-07 21.35 21.35 20.80 21.10 4.3M
2025-01-06 21.85 21.95 21.30 21.35 2.4M
2025-01-03 22.10 22.30 21.65 21.85 2.4M
2025-01-02 22.45 22.45 21.80 22.10 2.7M