复宏汉霖

2696
🏛️ 香港 →
71.55
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 72.60 74.95 72.60 74.95 171.6K
09:35 75.00 75.00 73.95 73.95 17.5K
09:40 74.20 74.20 73.40 73.40 11.7K
09:45 73.25 74.00 72.90 73.80 15.1K
09:50 73.65 73.70 73.10 73.10 100.8K
09:55 73.05 73.05 72.90 72.90 4.9K
10:00 72.95 73.05 72.85 72.85 19.8K
10:05 72.80 72.95 72.80 72.95 3.3K
10:10 73.00 73.00 72.45 72.45 31.7K
10:15 72.30 72.65 72.15 72.50 38.7K
10:20 72.55 72.65 72.55 72.60 2.4K
10:25 72.55 72.75 72.55 72.70 6.7K
10:30 72.50 72.50 72.30 72.35 5.1K
10:35 72.30 72.50 72.20 72.50 9.4K
10:40 72.45 72.45 72.30 72.45 4.1K
10:45 72.40 72.45 72.30 72.40 2.7K
10:50 72.40 72.70 72.40 72.70 3.0K
10:55 72.75 72.85 72.65 72.65 10.1K
11:00 72.80 73.20 72.50 73.15 31.1K
11:05 73.30 74.25 73.30 74.00 34.3K
11:10 73.90 74.10 73.60 74.00 7.4K
11:15 74.05 74.05 73.60 73.60 2.2K
11:20 73.85 73.85 73.55 73.60 4.8K
11:25 73.55 74.05 73.55 73.80 4.5K
11:30 73.85 74.00 73.80 73.85 2.5K
11:35 73.75 73.80 73.50 73.60 8.1K
11:40 73.50 73.50 73.00 73.00 8.3K
11:45 72.85 73.20 72.75 73.05 5.1K
11:50 73.00 73.55 72.85 73.55 8.2K
11:55 73.50 73.50 73.50 73.50 0.9K
13:00 73.80 73.80 72.75 73.05 20.1K
13:05 72.95 73.10 72.80 72.90 8.6K
13:10 72.85 72.85 72.70 72.80 15.3K
13:15 73.25 73.25 72.95 72.95 6.6K
13:20 72.90 73.25 72.85 73.25 7.0K
13:25 73.30 73.30 72.90 72.90 4.0K
13:30 73.25 73.25 72.85 73.10 9.6K
13:35 72.85 72.85 72.70 72.70 8.1K
13:40 72.65 73.05 72.50 73.00 18.7K
13:45 72.75 73.35 72.70 73.35 5.4K
13:50 73.30 73.30 72.90 72.90 3.3K
13:55 72.85 72.90 72.65 72.70 4.8K
14:00 72.70 72.80 72.65 72.75 5.2K
14:05 72.75 72.90 72.65 72.90 7.1K
14:10 72.75 73.00 72.65 73.00 8.4K
14:15 72.75 73.25 72.75 73.05 5.6K
14:20 73.25 73.65 73.05 73.30 4.9K
14:25 73.65 73.65 72.90 72.95 23.5K
14:30 72.90 72.95 72.75 72.75 7.2K
14:35 72.95 73.25 72.70 72.95 7.9K
14:40 72.90 73.10 72.85 72.95 7.6K
14:45 72.90 72.95 72.90 72.90 3.3K
14:50 72.85 72.85 72.70 72.70 9.5K
14:55 72.65 72.65 72.60 72.60 10.5K
15:00 72.85 72.85 72.55 72.55 4.2K
15:05 72.35 72.50 72.15 72.50 21.2K
15:10 72.20 72.50 72.15 72.15 2.4K
15:15 72.10 72.20 72.00 72.20 11.9K
15:20 72.00 72.20 72.00 72.20 1.4K
15:25 72.10 72.50 71.90 72.20 31.7K
15:30 72.10 72.20 72.00 72.00 10.7K
15:35 72.15 72.15 71.90 71.90 6.4K
15:40 71.80 71.90 71.55 71.90 20.9K
15:45 71.95 71.95 71.75 71.80 11.3K
15:50 71.75 71.75 71.25 71.25 24.1K
15:55 71.40 71.80 71.25 71.55 26.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 74.15 75.00 71.25 71.55 1.0M
2025-09-25 73.00 75.80 70.00 74.15 2.7M
2025-09-24 75.80 77.10 73.25 73.45 1.5M
2025-09-23 78.85 79.00 73.85 77.00 1.0M
2025-09-22 77.60 80.55 75.00 77.65 1.2M
2025-09-19 82.40 82.40 77.00 77.60 1.2M
2025-09-18 83.30 85.95 80.65 82.25 0.8M
2025-09-17 82.50 84.00 78.80 83.30 1.3M
2025-09-16 79.65 87.00 77.60 82.80 1.7M
2025-09-15 79.50 82.95 76.20 79.65 1.2M
2025-09-12 79.35 83.15 77.00 79.50 1.4M
2025-09-11 71.50 81.00 66.00 79.45 5.5M
2025-09-10 86.50 88.65 80.80 81.10 1.5M
2025-09-09 88.00 92.00 85.25 85.90 2.0M
2025-09-08 84.00 89.00 83.80 88.70 3.2M
2025-09-05 76.50 81.85 76.40 81.85 1.4M
2025-09-04 80.80 82.90 75.05 75.60 1.4M
2025-09-03 77.50 81.60 77.00 80.80 0.9M
2025-09-02 82.00 82.00 76.10 77.00 0.9M
2025-09-01 77.90 81.90 77.90 80.00 1.0M
2025-08-29 74.00 80.00 74.00 77.90 1.2M
2025-08-28 79.10 80.50 73.85 74.00 2.5M
2025-08-27 84.80 85.75 78.50 79.15 1.3M
2025-08-26 79.95 85.95 79.00 83.90 3.1M
2025-08-25 83.85 84.60 79.00 80.05 1.6M
2025-08-22 82.95 83.90 80.75 83.50 0.5M
2025-08-21 79.00 85.95 79.00 82.95 1.5M
2025-08-20 81.70 81.90 76.10 79.00 1.9M
2025-08-19 83.95 85.00 81.80 82.85 1.0M
2025-08-18 83.95 84.05 81.20 83.95 1.2M
2025-08-15 79.30 84.50 78.00 83.60 1.2M
2025-08-14 77.25 82.75 73.80 79.30 2.9M
2025-08-13 74.00 77.90 73.05 76.90 1.2M
2025-08-12 77.40 79.00 74.25 74.75 0.9M
2025-08-11 74.05 77.55 73.10 76.90 1.2M
2025-08-08 73.20 74.25 71.10 74.25 1.1M
2025-08-07 74.50 74.60 70.35 73.35 0.8M
2025-08-06 74.70 76.00 72.40 74.45 0.9M
2025-08-05 67.30 75.00 67.00 74.70 1.1M
2025-08-04 63.45 68.00 63.20 67.25 1.2M
2025-08-01 70.00 70.60 65.60 66.00 1.7M
2025-07-31 70.20 74.50 69.70 70.00 1.6M
2025-07-30 71.85 73.55 70.20 70.95 1.3M
2025-07-29 69.55 72.95 69.20 72.30 1.4M
2025-07-28 62.25 69.85 61.90 69.55 1.9M
2025-07-25 62.90 64.55 61.60 62.25 0.4M
2025-07-24 62.35 63.30 60.50 62.90 0.7M
2025-07-23 65.30 65.30 60.50 62.00 1.7M
2025-07-22 64.70 65.90 64.45 65.30 1.3M
2025-07-21 63.25 64.65 61.65 64.60 0.9M
2025-07-18 63.50 63.60 62.10 63.00 0.4M
2025-07-17 59.65 63.50 59.65 63.50 2.2M
2025-07-16 55.25 61.35 55.25 59.65 2.2M
2025-07-15 52.20 55.70 52.20 55.05 1.0M
2025-07-14 52.10 52.60 50.90 52.15 1.0M
2025-07-11 55.35 55.85 52.00 52.30 1.3M
2025-07-10 55.90 57.30 54.05 55.45 1.4M
2025-07-09 54.60 56.20 53.15 55.90 0.9M
2025-07-08 55.05 56.30 54.15 54.85 0.8M
2025-07-07 55.55 56.30 55.05 55.05 1.1M
2025-07-04 55.95 56.20 53.85 55.90 0.7M
2025-07-03 52.80 55.95 50.80 55.95 2.0M
2025-07-02 52.80 54.50 51.60 52.30 1.0M
2025-06-30 50.75 53.80 50.40 52.80 2.7M
2025-06-27 51.10 51.10 49.05 50.25 1.0M
2025-06-26 50.65 51.15 48.30 50.85 1.9M
2025-06-25 51.35 51.50 50.15 50.65 1.4M
2025-06-24 49.60 51.50 48.70 51.35 3.5M
2025-06-23 47.80 49.90 47.70 49.60 1.3M
2025-06-20 48.45 48.45 46.30 48.00 0.9M
2025-06-19 50.00 50.80 47.00 47.95 2.1M
2025-06-18 47.80 49.70 47.00 49.50 1.0M
2025-06-17 49.15 51.00 46.05 47.00 2.5M
2025-06-16 46.90 50.40 46.90 49.20 1.8M
2025-06-13 49.20 49.20 46.55 47.80 1.4M
2025-06-12 49.40 49.60 48.00 48.40 1.0M
2025-06-11 49.50 49.50 48.00 48.85 1.0M
2025-06-10 48.80 49.95 48.40 49.40 2.1M
2025-06-09 46.50 48.95 46.10 48.35 1.5M
2025-06-06 45.20 46.10 43.80 45.60 1.3M
2025-06-05 48.00 48.55 44.95 45.45 0.9M
2025-06-04 46.40 49.95 46.30 48.00 2.0M
2025-06-03 46.30 46.60 44.80 46.05 0.9M
2025-06-02 46.65 46.65 43.00 46.30 1.1M
2025-05-30 44.45 47.10 44.35 46.65 3.0M
2025-05-29 43.75 44.50 42.40 44.35 0.9M
2025-05-28 43.00 43.90 42.05 43.80 0.7M
2025-05-27 42.75 43.95 42.10 42.70 0.7M
2025-05-26 42.75 42.75 41.20 42.10 0.9M
2025-05-23 42.20 43.60 42.00 42.10 1.4M
2025-05-22 43.60 43.60 42.10 42.20 0.8M
2025-05-21 40.40 44.05 40.40 43.50 2.1M
2025-05-20 39.90 41.45 39.70 40.55 1.2M
2025-05-19 40.00 40.00 38.05 39.30 0.4M
2025-05-16 40.00 40.10 39.30 39.60 0.7M
2025-05-15 37.90 40.55 37.15 40.00 1.7M
2025-05-14 37.70 38.25 36.50 37.90 0.7M
2025-05-13 36.90 38.05 34.55 36.60 1.7M
2025-05-12 34.00 35.00 32.75 34.25 1.3M
2025-05-09 35.30 36.60 35.00 35.25 1.1M
2025-05-08 36.40 36.70 34.70 35.50 0.7M
2025-05-07 37.25 37.40 35.10 36.60 0.8M
2025-05-06 40.35 40.35 36.35 37.05 0.8M
2025-05-02 38.95 40.40 37.80 40.35 0.9M
2025-04-30 38.35 39.95 37.25 38.95 0.8M
2025-04-29 37.95 38.65 37.60 38.35 0.4M
2025-04-28 37.50 37.85 35.35 37.85 0.9M
2025-04-25 38.90 38.95 37.75 37.85 0.5M
2025-04-24 37.70 39.00 37.10 38.95 0.9M
2025-04-23 37.90 38.70 37.10 37.70 0.9M
2025-04-22 34.00 39.20 34.00 37.90 2.8M
2025-04-17 32.15 35.45 32.00 33.95 2.4M
2025-04-16 31.85 34.05 30.75 32.00 4.2M
2025-04-15 30.40 32.10 29.55 31.85 2.1M
2025-04-14 29.80 30.70 28.80 30.35 1.6M
2025-04-11 26.00 28.95 26.00 28.60 1.0M
2025-04-10 26.30 27.80 25.65 26.00 1.2M
2025-04-09 26.05 26.05 23.75 25.60 1.4M
2025-04-08 26.00 27.90 24.85 26.10 1.0M
2025-04-07 32.10 32.10 23.00 26.75 3.2M
2025-04-03 34.30 34.30 31.95 33.05 1.2M
2025-04-02 36.20 36.20 33.80 34.00 1.6M
2025-04-01 34.35 36.45 34.35 35.80 2.5M
2025-03-31 34.80 34.80 33.10 34.35 0.8M
2025-03-28 32.65 36.80 32.15 34.65 3.0M
2025-03-27 31.00 32.95 29.90 32.65 2.4M
2025-03-26 28.90 31.10 28.90 31.10 1.9M
2025-03-25 31.60 32.30 26.75 28.90 1.6M
2025-03-24 30.50 31.65 29.30 31.60 1.0M
2025-03-21 33.80 33.80 29.35 30.50 4.2M
2025-03-20 30.30 34.65 30.10 33.85 4.6M
2025-03-19 31.15 31.35 30.00 30.25 1.1M
2025-03-18 30.50 31.75 30.30 31.45 1.3M
2025-03-17 30.95 30.95 29.70 30.20 0.5M
2025-03-14 29.00 31.00 28.80 30.95 1.0M
2025-03-13 29.60 29.70 28.30 29.10 0.3M
2025-03-12 30.00 30.75 29.60 29.60 0.5M
2025-03-11 30.15 30.80 29.25 30.00 0.7M
2025-03-10 31.00 31.85 27.00 30.20 1.7M
2025-03-07 30.55 31.90 30.55 31.00 1.1M
2025-03-06 28.05 31.75 28.05 31.45 3.8M
2025-03-05 27.20 28.75 26.70 28.00 1.9M
2025-03-04 27.00 27.60 26.60 27.25 0.9M
2025-03-03 27.45 28.10 26.00 27.60 1.4M
2025-02-28 27.80 28.70 26.80 27.45 1.1M
2025-02-27 27.65 29.20 26.85 28.25 3.0M
2025-02-26 23.25 28.20 23.05 27.65 5.6M
2025-02-25 22.00 23.45 21.40 23.25 2.9M
2025-02-24 21.30 22.45 21.15 21.95 1.3M
2025-02-21 20.70 21.30 20.60 21.30 0.6M
2025-02-20 20.85 20.95 20.15 20.50 0.5M
2025-02-19 20.90 21.15 20.55 20.95 0.6M
2025-02-18 21.25 21.35 20.40 20.90 0.8M
2025-02-17 21.05 21.80 20.75 20.95 1.1M
2025-02-14 20.85 21.25 20.50 21.05 0.7M
2025-02-13 21.65 21.90 20.80 20.90 1.0M
2025-02-12 21.00 21.90 21.00 21.65 0.6M
2025-02-11 20.80 21.05 20.40 20.75 0.9M
2025-02-10 20.15 22.00 20.15 21.05 1.9M
2025-02-07 18.68 20.50 18.60 20.05 1.9M
2025-02-06 17.96 18.70 17.96 18.50 1.0M
2025-02-05 17.84 18.16 17.08 17.96 1.7M
2025-02-04 17.40 18.02 17.04 17.76 1.1M
2025-02-03 16.62 17.06 16.62 16.98 0.6M
2025-01-28 17.02 17.02 16.66 16.76 0.6M
2025-01-27 16.10 17.00 16.10 17.00 1.2M
2025-01-24 15.74 16.48 15.74 16.10 1.1M
2025-01-23 15.30 17.00 15.20 15.74 6.6M
2025-01-22 18.02 18.60 17.10 17.10 0.7M
2025-01-21 19.00 19.02 17.86 17.88 3.1M
2025-01-20 19.00 19.34 18.96 19.00 1.0M
2025-01-17 19.30 19.32 19.00 19.02 1.1M
2025-01-16 19.60 19.70 19.20 19.30 0.7M
2025-01-15 20.35 20.35 19.54 19.58 1.3M
2025-01-14 21.75 21.75 19.90 20.20 3.4M
2025-01-13 22.00 23.00 21.50 22.50 1.9M
2025-01-10 23.50 23.50 23.20 23.20 1.7M
2025-01-09 23.55 23.65 23.50 23.60 0.8M
2025-01-08 23.45 23.55 23.45 23.55 0.2M
2025-01-07 23.60 23.65 23.40 23.50 0.7M
2025-01-06 23.65 23.80 23.55 23.65 0.4M
2025-01-03 23.50 23.75 23.45 23.65 0.3M
2025-01-02 23.60 23.60 23.30 23.50 0.6M