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
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 24.75 24.75 22.05 22.05 0.1M
2021-12-30 23.05 23.95 22.30 23.40 0.1M
2021-12-29 23.75 23.75 22.20 22.20 0.4M
2021-12-28 25.45 25.45 23.65 23.80 0.2M
2021-12-24 25.60 25.90 25.10 25.55 0.1M
2021-12-23 26.80 26.80 25.75 25.80 0.1M
2021-12-22 25.95 26.95 25.55 26.55 0.1M
2021-12-21 27.45 28.00 26.25 26.50 0.1M
2021-12-20 28.35 29.95 27.15 27.45 0.1M
2021-12-17 28.85 29.40 27.65 29.40 0.2M
2021-12-16 26.15 28.95 26.15 28.85 0.1M
2021-12-15 28.70 28.90 25.05 26.10 0.2M
2021-12-14 27.60 29.20 27.50 27.50 0.1M
2021-12-13 28.95 29.00 27.55 28.45 0.0M
2021-12-10 29.00 29.00 28.10 28.95 0.1M
2021-12-09 28.80 29.75 27.30 29.20 0.2M
2021-12-08 26.15 28.80 25.60 28.70 0.2M
2021-12-07 26.55 27.30 25.40 26.10 0.1M
2021-12-06 27.00 27.00 25.65 25.70 0.1M
2021-12-03 26.20 27.30 26.15 26.55 0.1M
2021-12-02 28.95 28.95 26.60 26.95 0.2M
2021-12-01 29.95 30.10 27.40 27.55 0.2M
2021-11-30 32.25 33.40 30.25 30.25 0.7M
2021-11-29 32.45 33.85 32.15 33.40 0.1M
2021-11-26 33.05 34.05 32.70 33.45 0.2M
2021-11-25 33.50 33.95 33.10 33.80 0.2M
2021-11-24 32.75 33.80 30.35 33.75 0.3M
2021-11-23 30.30 33.20 30.30 31.50 0.4M
2021-11-22 29.85 30.95 29.30 30.55 0.2M
2021-11-19 30.00 30.00 28.70 29.00 0.2M
2021-11-18 30.80 31.20 28.35 29.90 0.1M
2021-11-17 28.45 31.40 28.30 30.65 0.3M
2021-11-16 28.10 29.00 27.70 28.45 0.1M
2021-11-15 28.75 29.30 27.75 28.10 0.1M
2021-11-12 26.00 28.90 25.00 27.95 0.3M
2021-11-11 26.00 26.00 24.20 25.75 0.1M
2021-11-10 25.45 25.90 24.80 25.20 0.1M
2021-11-09 24.45 25.30 24.25 25.30 0.1M
2021-11-08 24.85 24.85 24.30 24.45 0.0M
2021-11-05 24.50 25.05 24.35 24.90 0.0M
2021-11-04 25.75 25.75 24.50 25.05 0.0M
2021-11-03 25.75 25.75 24.50 25.05 0.1M
2021-11-02 25.85 26.15 25.00 25.00 0.1M
2021-11-01 25.10 26.00 24.35 25.50 0.1M
2021-10-29 25.40 25.80 24.50 25.20 0.1M
2021-10-28 26.10 26.45 25.45 25.95 0.1M
2021-10-27 26.65 26.65 25.05 25.75 0.0M
2021-10-26 26.60 26.95 25.95 26.30 0.1M
2021-10-25 24.90 26.45 24.15 26.30 0.2M
2021-10-22 24.25 25.95 24.25 24.90 0.0M
2021-10-21 25.45 25.45 24.00 24.25 0.1M
2021-10-20 26.00 26.00 24.90 25.45 0.0M
2021-10-19 26.00 26.25 24.80 26.00 0.1M
2021-10-18 25.25 26.40 25.20 26.00 0.1M
2021-10-15 23.55 25.75 23.35 25.25 0.2M
2021-10-12 23.50 23.50 22.70 22.95 0.0M
2021-10-11 23.30 24.45 23.30 24.20 0.1M
2021-10-08 22.90 23.55 22.50 22.70 0.0M
2021-10-07 22.70 22.85 22.40 22.50 0.1M
2021-10-06 22.60 22.85 22.00 22.35 0.1M
2021-10-05 22.45 23.25 22.40 23.20 0.1M
2021-10-04 24.50 24.50 22.60 22.70 0.2M
2021-09-30 24.80 24.85 23.50 24.55 0.1M
2021-09-29 25.00 25.00 24.00 24.00 0.1M
2021-09-28 24.90 24.90 23.95 24.05 0.1M
2021-09-27 24.60 25.45 24.60 24.60 0.0M
2021-09-24 25.30 25.40 24.15 24.60 0.0M
2021-09-23 27.40 27.40 24.55 25.15 0.5M
2021-09-21 26.55 26.55 24.10 25.00 0.0M
2021-09-20 25.50 25.50 24.50 25.00 0.0M
2021-09-17 25.10 25.60 25.10 25.25 0.0M
2021-09-16 26.20 26.30 24.00 25.10 0.2M
2021-09-15 27.35 27.35 25.40 26.20 0.1M
2021-09-14 28.00 28.00 26.35 27.00 0.2M
2021-09-13 27.90 27.95 26.20 27.10 0.3M
2021-09-10 28.50 29.10 27.90 27.90 0.2M
2021-09-09 28.50 29.00 27.75 28.10 0.2M
2021-09-08 29.00 29.00 27.70 28.50 0.1M
2021-09-07 30.00 30.00 28.40 28.75 0.1M
2021-09-06 27.00 29.00 27.00 28.80 0.3M
2021-09-03 28.05 28.30 26.50 26.50 0.3M
2021-09-02 28.30 28.30 27.00 27.50 0.1M
2021-09-01 27.75 28.50 27.00 27.15 0.1M
2021-08-31 26.95 28.20 26.80 26.90 0.1M
2021-08-30 27.00 27.50 26.35 26.85 0.1M
2021-08-27 28.00 28.05 27.00 27.00 0.0M
2021-08-26 28.50 28.55 27.20 27.20 0.1M
2021-08-25 28.75 28.75 26.65 27.85 0.1M
2021-08-24 28.80 28.80 26.85 27.45 0.1M
2021-08-23 28.60 28.70 26.50 26.65 0.1M
2021-08-20 29.95 30.00 26.80 28.00 0.3M
2021-08-19 31.95 32.00 29.60 29.95 0.1M
2021-08-18 30.55 32.25 30.05 30.90 0.1M
2021-08-17 31.65 31.70 30.05 30.50 0.1M
2021-08-16 31.90 31.90 30.20 30.20 0.2M
2021-08-13 33.95 33.95 31.15 31.90 0.1M
2021-08-12 33.05 33.05 30.60 31.10 0.1M
2021-08-11 34.80 34.80 33.10 33.15 0.1M
2021-08-10 32.45 35.30 32.45 34.80 0.1M
2021-08-09 32.40 32.40 31.30 32.05 0.0M
2021-08-06 32.75 32.75 31.00 32.00 0.1M
2021-08-05 32.85 33.50 32.85 33.20 0.0M
2021-08-04 33.00 33.40 32.65 32.85 0.0M
2021-08-03 32.00 32.95 31.60 32.00 0.1M
2021-08-02 33.30 33.30 31.10 32.75 0.1M
2021-07-30 31.55 33.45 31.55 32.25 0.1M
2021-07-29 33.40 33.40 31.40 32.55 0.2M
2021-07-28 29.75 31.65 28.00 30.85 0.6M
2021-07-27 33.50 33.50 29.50 29.75 0.3M
2021-07-26 34.75 34.75 33.00 33.50 0.1M
2021-07-23 34.60 34.85 34.10 34.75 0.1M
2021-07-22 34.45 34.90 34.10 34.60 0.1M
2021-07-21 34.90 35.00 34.35 34.85 0.1M
2021-07-20 34.80 35.10 34.00 34.30 0.2M
2021-07-19 35.00 35.40 34.80 35.40 0.1M
2021-07-16 35.55 35.55 34.85 35.00 0.1M
2021-07-15 35.90 35.90 34.80 34.85 0.1M
2021-07-14 35.90 36.65 35.60 35.80 0.1M
2021-07-13 35.40 36.00 35.35 35.50 0.2M
2021-07-12 35.80 36.15 35.35 35.35 0.1M
2021-07-09 36.85 36.85 35.65 35.65 0.2M
2021-07-08 36.25 36.40 35.60 35.70 0.1M
2021-07-07 36.25 37.95 36.10 36.80 0.1M
2021-07-06 38.05 38.05 35.60 36.90 0.2M
2021-07-05 38.00 38.65 37.60 38.00 0.1M
2021-07-02 38.10 40.50 38.00 38.25 0.2M
2021-06-30 39.60 40.05 38.10 38.10 0.1M
2021-06-29 39.50 40.00 38.50 39.10 0.1M
2021-06-28 38.40 40.10 38.35 39.55 0.2M
2021-06-25 36.95 38.50 36.75 38.35 0.3M
2021-06-24 37.35 38.05 36.00 36.95 0.1M
2021-06-23 36.40 37.00 35.60 36.85 0.1M
2021-06-22 36.00 36.55 35.00 35.60 0.2M
2021-06-21 35.40 36.25 35.00 36.15 0.1M
2021-06-18 35.80 36.10 34.35 35.25 0.3M
2021-06-17 36.90 38.00 34.65 34.70 1.0M
2021-06-16 39.00 39.10 36.90 37.50 0.2M
2021-06-15 39.20 40.90 38.60 38.70 0.2M
2021-06-11 39.75 40.50 39.20 39.55 0.1M
2021-06-10 40.60 41.45 39.80 40.15 0.2M
2021-06-09 40.80 41.50 40.30 40.90 0.0M
2021-06-08 42.95 42.95 40.80 40.85 0.2M
2021-06-07 40.50 43.35 39.60 42.95 0.3M
2021-06-04 39.55 40.65 39.50 40.10 0.1M
2021-06-03 39.80 40.20 39.65 39.95 0.1M
2021-06-02 40.95 40.95 39.50 39.60 0.2M
2021-06-01 42.05 42.05 40.60 41.10 0.1M
2021-05-31 42.30 42.65 41.40 41.80 0.2M
2021-05-28 42.45 43.60 41.85 42.30 0.6M
2021-05-27 41.45 43.45 40.85 42.45 1.1M
2021-05-26 40.45 41.90 40.30 40.85 0.2M
2021-05-25 39.95 41.95 39.95 40.30 0.2M
2021-05-24 40.50 40.90 39.65 39.90 0.2M
2021-05-21 40.00 40.50 39.65 40.50 0.2M
2021-05-20 39.90 40.40 39.90 40.35 0.1M
2021-05-18 40.00 40.50 39.30 39.65 0.1M
2021-05-17 40.00 40.20 38.95 39.55 0.1M
2021-05-14 39.90 40.35 39.25 39.95 0.2M
2021-05-13 39.30 39.95 39.00 39.65 0.1M
2021-05-12 39.00 39.60 38.50 39.25 0.2M
2021-05-11 39.60 39.60 37.80 38.35 0.2M
2021-05-10 40.10 41.50 39.50 39.60 0.2M
2021-05-07 41.80 41.80 39.55 39.65 0.2M
2021-05-06 41.00 42.20 39.80 41.80 0.6M
2021-05-05 40.85 41.85 40.80 41.35 0.2M
2021-05-04 41.00 42.25 40.05 41.75 0.3M
2021-05-03 42.70 42.70 40.10 40.40 0.2M
2021-04-30 45.00 45.75 41.20 41.75 0.4M
2021-04-29 44.20 45.00 43.50 44.30 0.2M
2021-04-28 45.00 45.50 43.60 44.00 0.3M
2021-04-27 46.00 46.20 44.40 45.00 0.3M
2021-04-26 42.90 46.45 42.40 46.00 0.8M
2021-04-23 40.15 44.00 39.80 42.90 0.6M
2021-04-22 40.50 40.50 39.40 39.40 0.3M
2021-04-21 41.10 41.10 39.45 40.05 0.1M
2021-04-20 40.00 40.40 39.25 39.30 0.1M
2021-04-19 40.15 40.15 39.00 39.00 0.0M
2021-04-16 40.50 40.50 39.00 40.00 0.0M
2021-04-15 38.85 40.50 38.85 40.50 0.1M
2021-04-14 40.30 40.30 39.20 39.20 0.0M
2021-04-13 40.60 40.60 39.70 39.70 0.1M
2021-04-12 38.95 40.45 38.95 40.30 0.0M
2021-04-09 39.75 40.45 39.05 39.65 0.1M
2021-04-08 41.00 41.00 39.25 41.00 0.2M
2021-04-07 42.25 42.25 40.70 40.90 0.1M
2021-04-01 40.00 42.25 40.00 42.25 0.1M
2021-03-31 40.00 40.80 39.65 40.35 0.1M
2021-03-30 39.00 40.00 37.90 40.00 0.1M
2021-03-29 38.50 38.90 37.05 38.00 0.1M
2021-03-26 36.65 37.95 36.35 37.30 0.0M
2021-03-25 37.90 38.05 36.60 36.65 0.0M
2021-03-24 38.50 38.85 37.35 37.70 0.0M
2021-03-23 38.60 39.45 37.25 37.65 0.0M
2021-03-22 37.35 38.45 37.20 38.45 0.0M
2021-03-19 39.40 39.40 37.25 37.25 0.0M
2021-03-18 39.65 39.70 38.20 39.35 0.0M
2021-03-17 38.50 40.25 38.00 39.00 0.2M
2021-03-16 38.00 38.45 37.35 37.85 0.1M
2021-03-15 39.00 39.00 36.80 37.00 0.1M
2021-03-12 38.80 38.80 36.20 38.00 0.1M
2021-03-11 36.00 38.00 36.00 37.80 0.0M
2021-03-10 38.00 38.00 34.70 35.85 0.1M
2021-03-09 36.50 37.40 36.00 37.00 0.1M
2021-03-08 39.50 39.50 36.75 36.80 0.1M
2021-03-05 39.10 39.95 36.60 38.70 0.1M
2021-03-04 40.95 41.00 37.75 38.15 0.1M
2021-03-03 40.25 41.00 39.60 40.15 0.0M
2021-03-02 39.95 41.30 39.45 40.25 0.2M
2021-03-01 38.55 40.10 38.55 39.55 0.1M
2021-02-26 39.15 39.55 37.55 38.00 0.1M
2021-02-25 38.25 39.80 38.25 39.60 0.1M
2021-02-24 38.95 39.60 37.45 38.10 0.2M
2021-02-23 40.00 40.00 38.80 39.55 0.1M
2021-02-22 39.80 40.40 39.50 40.10 0.1M
2021-02-19 40.00 40.00 39.15 39.80 0.1M
2021-02-18 41.05 41.85 39.55 40.00 0.1M
2021-02-17 40.55 41.50 39.00 41.50 0.2M
2021-02-16 42.00 42.10 40.55 41.00 0.2M
2021-02-11 43.00 43.70 40.85 41.90 0.2M
2021-02-10 39.00 43.30 39.00 42.00 0.2M
2021-02-09 38.30 39.25 38.00 39.00 0.1M
2021-02-08 39.05 39.05 38.10 38.10 0.0M
2021-02-05 39.60 39.60 38.20 39.00 0.1M
2021-02-04 39.90 40.80 38.50 39.60 0.2M
2021-02-03 42.90 42.90 39.75 40.50 0.2M
2021-02-02 39.15 41.25 39.15 41.00 0.3M
2021-02-01 41.00 41.00 39.00 39.00 0.2M
2021-01-29 40.10 40.75 38.70 39.60 0.1M
2021-01-28 40.75 41.15 39.40 39.90 0.2M
2021-01-27 41.70 42.00 40.05 42.00 0.2M
2021-01-26 43.00 43.10 41.00 41.70 0.2M
2021-01-25 44.00 44.30 42.30 43.10 0.2M
2021-01-22 45.80 45.80 43.40 44.00 0.2M
2021-01-21 45.80 48.10 45.10 45.20 0.3M
2021-01-20 44.70 45.65 44.35 45.30 0.2M
2021-01-19 43.50 43.60 42.45 43.55 0.2M
2021-01-18 42.15 42.20 40.90 41.90 0.2M
2021-01-15 43.00 43.00 41.50 42.00 0.1M
2021-01-14 42.30 43.00 40.80 43.00 0.1M
2021-01-13 44.00 44.00 42.15 42.30 0.1M
2021-01-12 43.00 43.45 42.15 43.35 0.1M
2021-01-11 44.70 44.70 42.50 43.00 0.1M
2021-01-08 44.30 44.40 42.60 44.40 0.1M
2021-01-07 44.90 45.00 43.50 43.95 0.2M
2021-01-06 44.10 44.10 42.70 44.10 0.2M
2021-01-05 44.80 45.45 43.90 44.60 0.2M
2021-01-04 46.85 46.85 44.45 44.95 0.3M