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
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
2021-12-31 40.25 41.35 40.10 40.15 1.3M
2021-12-30 41.15 41.80 40.10 40.25 2.5M
2021-12-29 42.60 43.05 41.10 41.15 1.5M
2021-12-28 41.70 42.45 41.40 42.25 1.9M
2021-12-24 41.40 41.65 41.20 41.40 0.3M
2021-12-23 41.40 41.50 40.70 41.40 1.0M
2021-12-22 41.10 41.70 41.00 41.40 0.9M
2021-12-21 41.10 41.65 40.75 40.95 1.6M
2021-12-20 40.50 41.45 39.90 40.70 4.2M
2021-12-17 40.00 40.35 39.30 40.35 3.1M
2021-12-16 39.50 40.00 39.50 39.80 1.6M
2021-12-15 40.25 40.25 39.50 39.90 2.2M
2021-12-14 39.65 40.20 39.15 39.95 1.6M
2021-12-13 39.65 39.95 39.15 39.65 2.3M
2021-12-10 39.80 39.80 39.10 39.35 1.5M
2021-12-09 38.40 39.80 38.15 39.80 3.4M
2021-12-08 39.05 39.05 38.20 38.35 2.5M
2021-12-07 39.10 39.30 38.40 39.05 2.7M
2021-12-06 38.45 39.70 38.35 39.10 5.1M
2021-12-03 37.40 38.35 37.15 38.35 3.4M
2021-12-02 36.80 37.65 36.80 37.60 2.5M
2021-12-01 37.80 38.10 36.90 37.05 2.8M
2021-11-30 38.20 38.40 37.65 37.65 7.2M
2021-11-29 38.20 38.75 37.20 38.55 4.6M
2021-11-26 39.50 39.50 37.75 37.90 2.0M
2021-11-25 39.75 39.90 39.00 39.00 1.9M
2021-11-24 40.05 40.20 39.60 39.75 2.0M
2021-11-23 38.60 40.15 38.30 40.00 4.7M
2021-11-22 38.25 38.75 37.50 38.35 3.2M
2021-11-19 38.95 38.95 37.95 38.25 3.1M
2021-11-18 38.50 39.35 38.15 38.95 3.7M
2021-11-17 39.10 39.10 38.30 38.45 1.8M
2021-11-16 38.95 39.45 38.90 39.10 1.3M
2021-11-15 39.05 39.45 38.70 38.95 1.2M
2021-11-12 39.80 39.90 38.85 39.05 1.6M
2021-11-11 39.35 39.75 38.70 39.65 1.4M
2021-11-10 39.50 39.50 38.65 39.35 1.4M
2021-11-09 39.95 40.00 38.70 38.95 2.2M
2021-11-08 39.50 40.00 39.15 39.80 1.1M
2021-11-05 39.85 40.00 39.35 39.50 0.8M
2021-11-04 40.10 40.15 39.15 39.85 1.5M
2021-11-03 40.15 40.45 39.50 40.10 1.5M
2021-11-02 41.15 41.15 39.90 40.15 4.0M
2021-11-01 40.65 41.45 40.55 41.00 2.9M
2021-10-29 41.10 41.15 40.60 40.65 2.5M
2021-10-28 41.00 41.25 40.65 40.90 2.8M
2021-10-27 40.40 41.20 40.30 40.60 2.6M
2021-10-26 41.20 41.35 40.50 40.65 4.0M
2021-10-25 42.20 42.30 41.10 41.20 3.1M
2021-10-22 41.60 42.40 41.30 42.20 1.5M
2021-10-21 41.85 41.90 41.30 41.60 2.0M
2021-10-20 42.35 42.35 40.75 41.90 2.8M
2021-10-19 41.95 42.55 41.40 42.50 2.4M
2021-10-18 43.35 43.45 41.75 41.95 2.7M
2021-10-15 43.65 44.20 43.10 43.25 2.9M
2021-10-12 43.00 44.20 43.00 43.65 2.1M
2021-10-11 42.85 43.90 42.85 43.45 1.6M
2021-10-08 42.75 43.45 42.60 43.30 1.9M
2021-10-07 42.15 42.60 41.90 42.25 1.0M
2021-10-06 41.45 41.80 40.80 41.65 1.0M
2021-10-05 40.95 41.85 40.90 41.45 1.4M
2021-10-04 41.70 41.70 40.60 40.95 2.1M
2021-09-30 41.60 42.05 41.40 41.70 2.2M
2021-09-29 41.60 42.20 41.10 42.00 2.6M
2021-09-28 41.60 42.00 41.55 41.75 1.3M
2021-09-27 41.25 42.40 41.20 41.60 1.8M
2021-09-24 41.30 41.80 40.80 41.00 2.1M
2021-09-23 40.75 41.30 40.50 40.90 1.8M
2021-09-21 40.30 41.25 40.10 40.85 1.3M
2021-09-20 41.30 41.40 40.15 40.30 2.3M
2021-09-17 41.00 41.65 40.70 41.30 3.2M
2021-09-16 41.65 42.30 41.40 41.65 2.1M
2021-09-15 41.55 42.50 41.30 41.65 3.1M
2021-09-14 41.75 42.30 41.45 41.65 2.7M
2021-09-13 42.00 42.00 41.05 41.80 2.6M
2021-09-10 42.25 42.65 42.05 42.30 2.4M
2021-09-09 42.95 44.15 42.80 43.45 3.1M
2021-09-08 43.50 43.55 42.50 43.00 4.1M
2021-09-07 44.10 44.10 42.95 43.50 3.2M
2021-09-06 44.10 44.50 43.95 44.20 1.4M
2021-09-03 44.00 44.30 43.45 44.10 2.6M
2021-09-02 43.80 44.90 43.55 44.00 2.0M
2021-09-01 44.15 45.00 44.00 44.30 1.7M
2021-08-31 44.10 45.40 43.95 45.10 4.5M
2021-08-30 43.00 44.30 43.00 44.10 2.7M
2021-08-27 43.30 44.05 43.00 43.35 1.7M
2021-08-26 43.70 44.15 42.55 42.90 2.6M
2021-08-25 43.20 44.70 43.05 43.70 3.1M
2021-08-24 42.60 43.20 42.40 42.85 3.1M
2021-08-23 41.10 42.80 41.10 42.35 4.9M
2021-08-20 41.05 41.40 40.15 41.10 5.1M
2021-08-19 43.10 43.20 40.15 41.00 9.6M
2021-08-18 44.80 45.55 43.10 43.45 6.2M
2021-08-17 46.15 46.25 44.70 44.80 2.5M
2021-08-16 46.20 46.60 45.60 46.00 2.0M
2021-08-13 45.45 46.55 45.40 46.20 2.9M
2021-08-12 46.20 46.20 45.25 46.00 3.1M
2021-08-11 45.10 46.30 45.05 46.25 3.6M
2021-08-10 45.20 45.70 44.50 45.60 3.6M
2021-08-09 45.10 45.70 44.90 45.20 2.9M
2021-08-06 46.25 46.25 45.00 45.10 3.7M
2021-08-05 46.30 46.85 46.25 46.40 1.5M
2021-08-04 46.60 47.35 46.40 46.70 1.5M
2021-08-03 47.50 47.75 46.15 47.20 2.6M
2021-08-02 46.00 48.00 45.95 47.50 3.6M
2021-07-30 45.85 47.50 45.80 46.15 3.2M
2021-07-29 46.10 46.30 45.20 46.30 4.2M
2021-07-28 47.50 47.50 45.65 46.10 3.8M
2021-07-27 47.65 48.30 45.70 46.40 3.7M
2021-07-26 48.05 48.05 47.05 47.45 2.4M
2021-07-23 48.05 48.40 47.60 48.20 2.4M
2021-07-22 48.45 48.45 47.85 48.05 2.7M
2021-07-21 47.70 48.45 47.40 48.45 2.2M
2021-07-20 47.00 48.05 46.60 47.75 2.6M
2021-07-19 48.70 48.70 47.05 47.15 4.7M
2021-07-16 50.40 50.40 48.60 48.70 7.3M
2021-07-15 51.35 51.50 48.50 50.25 8.9M
2021-07-14 51.95 52.35 51.70 51.80 2.2M
2021-07-13 51.95 52.80 51.90 52.20 1.0M
2021-07-12 51.95 52.80 51.15 51.90 3.7M
2021-07-09 51.65 52.50 51.15 52.05 3.0M
2021-07-08 52.20 52.80 51.00 51.10 2.9M
2021-07-07 52.70 52.85 52.10 52.30 1.1M
2021-07-06 53.60 53.60 52.55 52.70 1.1M
2021-07-05 52.80 53.75 52.50 53.20 1.8M
2021-07-02 51.60 53.30 51.60 52.90 3.0M
2021-06-30 54.25 54.25 52.00 52.00 3.2M
2021-06-29 52.45 54.40 52.15 54.40 3.6M
2021-06-28 52.50 53.30 52.45 53.00 1.7M
2021-06-25 51.65 52.60 51.60 52.50 1.5M
2021-06-24 52.10 52.40 51.70 51.85 1.0M
2021-06-23 51.10 52.45 51.10 52.00 1.4M
2021-06-22 52.45 52.45 51.35 51.55 1.8M
2021-06-21 52.45 52.80 52.00 52.45 2.1M
2021-06-18 52.05 52.95 52.05 52.60 2.7M
2021-06-17 52.60 52.90 52.35 52.85 1.9M
2021-06-16 52.30 52.70 52.10 52.60 1.5M
2021-06-15 52.60 52.85 52.10 52.45 1.2M
2021-06-11 53.05 53.20 52.60 52.90 1.2M
2021-06-10 53.20 53.40 52.90 53.05 1.1M
2021-06-09 53.30 53.60 52.85 53.20 1.9M
2021-06-08 52.25 53.45 52.25 53.35 3.6M
2021-06-07 52.25 52.55 51.45 51.75 3.5M
2021-06-04 51.50 52.65 51.45 52.25 2.9M
2021-06-03 51.25 52.15 51.25 51.60 1.7M
2021-06-02 51.35 51.70 51.10 51.45 1.8M
2021-06-01 52.00 52.05 51.00 51.35 2.2M
2021-05-31 52.70 52.75 51.40 52.05 3.1M
2021-05-28 52.15 52.80 51.95 52.35 2.4M
2021-05-27 50.40 52.15 50.40 51.90 5.2M
2021-05-26 51.00 51.20 50.35 50.45 2.2M
2021-05-25 50.00 50.90 50.00 50.70 1.7M
2021-05-24 49.15 50.30 49.15 50.15 1.6M
2021-05-21 49.85 49.90 49.30 49.35 2.1M
2021-05-20 51.00 51.00 49.45 49.85 2.9M
2021-05-18 51.25 52.20 51.20 51.75 3.1M
2021-05-17 50.35 51.20 50.35 51.15 2.0M
2021-05-14 50.65 50.95 50.15 50.50 1.5M
2021-05-13 50.10 50.70 50.00 50.00 1.7M
2021-05-12 50.35 50.75 50.15 50.45 1.4M
2021-05-11 50.60 51.00 50.35 50.50 2.2M
2021-05-10 50.95 51.30 50.65 51.00 2.0M
2021-05-07 50.00 50.50 49.90 50.15 1.8M
2021-05-06 51.35 51.50 50.20 50.25 1.8M
2021-05-05 50.75 51.10 50.40 50.90 1.4M
2021-05-04 50.10 50.65 49.65 50.60 1.4M
2021-05-03 50.90 50.90 49.55 50.10 1.5M
2021-04-30 50.50 51.15 50.35 50.35 2.1M
2021-04-29 50.85 51.20 50.70 50.70 0.9M
2021-04-28 50.40 51.10 50.20 50.80 1.6M
2021-04-27 51.30 51.50 50.85 50.85 2.6M
2021-04-26 51.85 51.85 51.30 51.50 1.9M
2021-04-23 51.50 51.80 51.30 51.70 2.1M
2021-04-22 51.55 51.70 51.35 51.55 2.3M
2021-04-21 51.40 51.65 51.10 51.50 2.4M
2021-04-20 51.50 51.95 51.45 51.60 2.4M
2021-04-19 51.60 51.85 51.30 51.65 2.5M
2021-04-16 51.70 51.95 51.35 51.45 3.6M
2021-04-15 50.80 51.70 50.80 51.30 3.3M
2021-04-14 51.20 51.65 50.70 51.15 4.5M
2021-04-13 50.50 51.40 50.40 50.90 4.2M
2021-04-12 51.05 51.25 50.40 50.70 3.6M
2021-04-09 50.60 51.20 50.10 50.90 4.0M
2021-04-08 50.35 51.05 50.25 50.60 3.7M
2021-04-07 51.00 51.25 50.05 50.35 4.5M
2021-04-01 51.55 51.60 50.50 50.90 3.6M
2021-03-31 51.80 52.55 50.80 51.10 6.3M
2021-03-30 52.55 53.30 52.05 52.30 4.7M
2021-03-29 52.10 53.15 52.10 52.35 4.1M
2021-03-26 52.30 52.65 51.55 52.10 3.7M
2021-03-25 51.50 52.30 50.80 51.80 4.5M
2021-03-24 51.10 52.20 50.85 51.30 4.3M
2021-03-23 52.00 52.25 50.75 51.60 5.8M
2021-03-22 54.35 54.35 52.00 52.05 8.3M
2021-03-19 54.00 55.00 53.00 53.90 6.6M
2021-03-18 55.35 55.95 54.20 54.30 5.0M
2021-03-17 55.70 55.80 55.05 55.40 2.6M
2021-03-16 55.70 55.75 54.80 55.40 2.9M
2021-03-15 55.40 55.80 54.85 55.10 4.3M
2021-03-12 54.80 55.60 54.30 55.60 10.6M
2021-03-11 54.35 55.75 54.35 54.85 2.6M
2021-03-10 54.85 55.55 53.15 54.35 2.8M
2021-03-09 54.30 55.50 54.05 54.85 5.1M
2021-03-08 55.00 55.80 54.75 55.75 4.8M
2021-03-05 53.00 55.10 52.85 54.70 6.8M
2021-03-04 52.95 53.50 52.70 53.10 3.0M
2021-03-03 52.45 53.20 52.45 52.95 2.8M
2021-03-02 53.50 53.60 51.80 52.45 5.4M
2021-03-01 53.80 54.45 53.55 53.60 4.6M
2021-02-26 54.30 54.45 53.70 53.70 7.4M
2021-02-25 55.50 55.70 54.70 55.25 4.4M
2021-02-24 54.75 55.70 54.50 55.50 5.1M
2021-02-23 54.70 55.30 54.10 54.75 3.5M
2021-02-22 55.30 55.60 54.90 54.90 3.1M
2021-02-19 55.90 55.90 55.00 55.35 2.6M
2021-02-18 55.00 55.75 54.55 55.10 5.7M
2021-02-17 54.75 55.10 54.55 54.95 6.2M
2021-02-16 54.50 55.90 54.50 55.30 3.9M
2021-02-11 54.10 54.45 53.90 54.10 1.0M
2021-02-10 54.10 54.30 53.85 54.10 2.8M
2021-02-09 53.65 54.35 53.60 54.10 2.5M
2021-02-08 54.30 54.30 53.55 53.85 1.7M
2021-02-05 54.25 54.60 53.75 53.85 3.0M
2021-02-04 53.75 54.65 53.75 54.30 3.1M
2021-02-03 54.60 54.65 53.80 54.05 8.4M
2021-02-02 55.20 55.55 54.50 54.75 6.8M
2021-02-01 55.60 55.85 55.10 55.40 2.8M
2021-01-29 57.65 57.75 55.25 55.65 7.8M
2021-01-28 55.45 58.50 55.25 57.85 9.6M
2021-01-27 55.30 55.95 54.75 55.65 5.5M
2021-01-26 55.05 55.05 53.65 54.25 4.6M
2021-01-25 55.65 55.80 55.05 55.20 2.9M
2021-01-22 55.10 55.90 55.00 55.40 3.8M
2021-01-21 55.50 55.65 55.20 55.40 3.9M
2021-01-20 55.75 55.90 55.35 55.55 4.3M
2021-01-19 55.30 57.20 55.05 55.90 4.6M
2021-01-18 55.80 55.80 54.50 55.20 4.4M
2021-01-15 55.40 56.60 55.25 55.80 3.0M
2021-01-14 56.25 56.25 55.00 55.30 7.4M
2021-01-13 55.75 56.65 55.15 56.25 2.5M
2021-01-12 56.55 56.55 55.10 56.20 5.3M
2021-01-11 56.95 57.55 55.55 55.55 5.4M
2021-01-08 57.20 59.00 56.55 57.00 6.1M
2021-01-07 57.45 57.45 55.75 56.80 4.2M
2021-01-06 58.20 58.45 56.95 57.45 4.2M
2021-01-05 55.60 58.60 55.05 58.25 7.3M
2021-01-04 54.80 56.85 54.35 56.00 4.0M