港币/日元

HKD/JPY
🏛️ 日本 →
19.22
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
2023-12-29 18.10 18.17 18.03 18.07 0.0M
2023-12-28 18.16 18.16 17.95 18.09 0.0M
2023-12-27 18.24 18.30 18.13 18.16 0.0M
2023-12-26 18.22 18.26 18.19 18.23 0.0M
2023-12-25 18.23 18.25 18.19 18.22 0.0M
2023-12-22 18.20 18.26 18.16 18.23 0.0M
2023-12-21 18.39 18.39 18.19 18.20 0.0M
2023-12-20 18.44 18.48 18.35 18.39 0.0M
2023-12-19 18.31 18.59 18.25 18.44 0.0M
2023-12-18 18.22 18.36 18.21 18.31 0.0M
2023-12-15 18.17 18.25 18.12 18.22 0.0M
2023-12-14 18.29 18.30 18.05 18.17 0.0M
2023-12-13 18.63 18.69 18.26 18.29 0.0M
2023-12-12 18.73 18.73 18.53 18.62 0.0M
2023-12-11 18.56 18.78 18.54 18.72 0.0M
2023-12-08 18.45 18.59 18.24 18.56 0.0M
2023-12-07 18.86 18.86 18.14 18.45 0.0M
2023-12-06 18.82 18.89 18.81 18.86 0.0M
2023-12-05 18.84 18.86 18.75 18.82 0.0M
2023-12-04 18.79 18.87 18.71 18.83 0.0M
2023-12-01 18.97 18.99 18.77 18.79 0.0M
2023-11-30 18.87 19.02 18.81 18.97 0.0M
2023-11-29 18.92 18.96 18.82 18.87 0.0M
2023-11-28 19.08 19.10 18.89 18.91 0.0M
2023-11-27 19.18 19.22 19.06 19.08 0.0M
2023-11-24 19.18 19.21 19.14 19.18 0.0M
2023-11-23 19.18 19.20 19.10 19.18 0.0M
2023-11-22 19.04 19.21 18.99 19.18 0.0M
2023-11-21 19.04 19.06 18.88 19.03 0.0M
2023-11-20 19.20 19.24 19.00 19.04 0.0M
2023-11-17 19.32 19.34 19.13 19.19 0.0M
2023-11-16 19.39 19.41 19.26 19.32 0.0M
2023-11-15 19.27 19.40 19.22 19.39 0.0M
2023-11-14 19.43 19.45 19.23 19.27 0.0M
2023-11-13 19.40 19.46 19.37 19.43 0.0M
2023-11-10 19.38 19.41 19.37 19.40 0.0M
2023-11-09 19.32 19.39 19.30 19.38 0.0M
2023-11-08 19.23 19.33 19.23 19.32 0.0M
2023-11-07 19.19 19.27 19.17 19.23 0.0M
2023-11-06 19.09 19.19 19.07 19.19 0.0M
2023-11-03 19.23 19.24 19.07 19.09 0.0M
2023-11-02 19.30 19.30 19.15 19.22 0.0M
2023-11-01 19.39 19.39 19.26 19.29 0.0M
2023-10-31 19.07 19.40 19.05 19.38 0.0M
2023-10-30 19.13 19.17 19.03 19.06 0.0M
2023-10-27 19.23 19.24 19.11 19.13 0.0M
2023-10-26 19.20 19.28 19.16 19.23 0.0M
2023-10-25 19.16 19.22 19.14 19.20 0.0M
2023-10-24 19.14 19.17 19.09 19.16 0.0M
2023-10-23 19.15 19.17 19.11 19.13 0.0M
2023-10-20 19.15 19.18 19.14 19.15 0.0M
2023-10-19 19.15 19.17 19.12 19.14 0.0M
2023-10-18 19.15 19.16 19.11 19.15 0.0M
2023-10-17 19.13 19.16 19.07 19.15 0.0M
2023-10-16 19.11 19.16 19.09 19.13 0.0M
2023-10-13 19.15 19.16 19.10 19.11 0.0M
2023-10-12 19.08 19.16 19.05 19.15 0.0M
2023-10-11 19.02 19.10 18.98 19.07 0.0M
2023-10-10 18.97 19.07 18.93 19.02 0.0M
2023-10-09 19.07 19.07 18.96 18.97 0.0M
2023-10-06 18.97 19.09 18.95 19.07 0.0M
2023-10-05 19.05 19.05 18.94 18.96 0.0M
2023-10-04 19.03 19.07 18.99 19.05 0.0M
2023-10-03 19.13 19.18 18.82 19.03 0.0M
2023-10-02 19.07 19.14 19.07 19.13 0.0M
2023-09-29 19.07 19.10 18.97 19.07 0.0M
2023-09-28 19.13 19.14 19.05 19.07 0.0M
2023-09-27 19.06 19.15 19.03 19.13 0.0M
2023-09-26 19.05 19.08 19.02 19.06 0.0M
2023-09-25 18.98 19.06 18.96 19.05 0.0M
2023-09-22 18.87 18.99 18.86 18.97 0.0M
2023-09-21 18.96 18.98 18.84 18.87 0.0M
2023-09-20 18.91 18.96 18.85 18.96 0.0M
2023-09-19 18.88 18.93 18.87 18.91 0.0M
2023-09-18 18.89 18.91 18.86 18.88 0.0M
2023-09-15 18.84 18.91 18.82 18.89 0.0M
2023-09-14 18.84 18.85 18.78 18.84 0.0M
2023-09-13 18.79 18.88 18.78 18.84 0.0M
2023-09-12 18.72 18.81 18.70 18.79 0.0M
2023-09-11 18.85 18.85 18.62 18.71 0.0M
2023-09-08 18.79 18.86 18.71 18.85 0.0M
2023-09-07 18.83 18.86 18.76 18.79 0.0M
2023-09-06 18.84 18.85 18.75 18.83 0.0M
2023-09-05 18.70 18.85 18.69 18.84 0.0M
2023-09-04 18.64 18.71 18.61 18.70 0.0M
2023-09-01 18.56 18.65 18.41 18.64 0.0M
2023-08-31 18.63 18.65 18.53 18.56 0.0M
2023-08-30 18.59 18.68 18.55 18.63 0.0M
2023-08-29 18.68 18.78 18.57 18.59 0.0M
2023-08-28 18.67 18.71 18.64 18.68 0.0M
2023-08-25 18.60 18.69 18.58 18.67 0.0M
2023-08-24 18.47 18.61 18.44 18.59 0.0M
2023-08-23 18.62 18.62 18.43 18.47 0.0M
2023-08-22 18.65 18.68 18.56 18.61 0.0M
2023-08-21 18.56 18.68 18.53 18.65 0.0M
2023-08-18 18.63 18.63 18.51 18.56 0.0M
2023-08-17 18.69 18.72 18.60 18.63 0.0M
2023-08-16 18.61 18.70 18.57 18.68 0.0M
2023-08-15 18.61 18.65 18.55 18.61 0.0M
2023-08-14 18.55 18.62 18.51 18.61 0.0M
2023-08-11 18.51 18.56 18.48 18.54 0.0M
2023-08-10 18.38 18.53 18.33 18.51 0.0M
2023-08-09 18.35 18.39 18.30 18.38 0.0M
2023-08-08 18.25 18.37 18.24 18.35 0.0M
2023-08-07 18.15 18.27 18.12 18.25 0.0M
2023-08-04 18.26 18.30 18.13 18.15 0.0M
2023-08-03 18.37 18.44 18.20 18.26 0.0M
2023-08-02 18.39 18.39 18.24 18.37 0.0M
2023-08-01 18.25 18.42 18.24 18.39 0.0M
2023-07-31 18.11 18.30 18.05 18.24 0.0M
2023-07-28 17.87 18.11 17.70 18.10 0.0M
2023-07-27 17.98 18.11 17.78 17.87 0.0M
2023-07-26 18.04 18.09 17.94 17.97 0.0M
2023-07-25 18.11 18.15 18.03 18.03 0.0M
2023-07-24 18.14 18.14 18.02 18.10 0.0M
2023-07-21 17.93 18.16 17.89 18.14 0.0M
2023-07-20 17.89 17.99 17.81 17.93 0.0M
2023-07-19 17.77 17.93 17.76 17.89 0.0M
2023-07-18 17.76 17.81 17.63 17.76 0.0M
2023-07-17 17.75 17.84 17.67 17.75 0.0M
2023-07-14 17.65 17.81 17.56 17.75 0.0M
2023-07-13 17.70 17.76 17.63 17.65 0.0M
2023-07-12 17.94 17.94 17.65 17.70 0.0M
2023-07-11 18.05 18.07 17.91 17.93 0.0M
2023-07-10 18.15 18.27 18.05 18.05 0.0M
2023-07-07 18.42 18.43 18.15 18.15 0.0M
2023-07-06 18.49 18.50 18.36 18.42 0.0M
2023-07-05 18.45 18.51 18.42 18.49 0.0M
2023-07-04 18.47 18.48 18.42 18.45 0.0M
2023-07-03 18.42 18.50 18.38 18.47 0.0M
2023-06-30 18.47 18.51 18.40 18.42 0.0M
2023-06-29 18.45 18.49 18.40 18.47 0.0M
2023-06-28 18.39 18.46 18.35 18.44 0.0M
2023-06-27 18.33 18.41 18.29 18.39 0.0M
2023-06-26 18.35 18.36 18.26 18.33 0.0M
2023-06-23 18.28 18.38 18.23 18.35 0.0M
2023-06-22 18.13 18.30 18.09 18.28 0.0M
2023-06-21 18.08 18.19 18.05 18.13 0.0M
2023-06-20 18.16 18.20 18.04 18.07 0.0M
2023-06-19 18.13 18.18 18.09 18.16 0.0M
2023-06-16 17.94 18.15 17.88 18.13 0.0M
2023-06-15 17.89 18.08 17.87 17.94 0.0M
2023-06-14 17.90 17.91 17.79 17.89 0.0M
2023-06-13 17.82 17.91 17.75 17.90 0.0M
2023-06-12 17.78 17.84 17.75 17.82 0.0M
2023-06-09 17.73 17.83 17.71 17.78 0.0M
2023-06-08 17.87 17.89 17.71 17.73 0.0M
2023-06-07 17.80 17.89 17.73 17.87 0.0M
2023-06-06 17.81 17.85 17.74 17.80 0.0M
2023-06-05 17.86 17.92 17.77 17.80 0.0M
2023-06-02 17.73 17.87 17.70 17.86 0.0M
2023-06-01 17.80 17.87 17.68 17.73 0.0M
2023-05-31 17.85 17.92 17.78 17.80 0.0M
2023-05-30 17.94 17.99 17.82 17.84 0.0M
2023-05-29 17.96 17.99 17.90 17.94 0.0M
2023-05-26 17.88 17.97 17.81 17.95 0.0M
2023-05-25 17.81 17.90 17.73 17.87 0.0M
2023-05-24 17.68 17.82 17.64 17.81 0.0M
2023-05-23 17.70 17.74 17.65 17.68 0.0M
2023-05-22 17.66 17.72 17.58 17.70 0.0M
2023-05-19 17.73 17.74 17.58 17.65 0.0M
2023-05-18 17.58 17.73 17.54 17.72 0.0M
2023-05-17 17.40 17.59 17.39 17.58 0.0M
2023-05-16 17.37 17.44 17.31 17.40 0.0M
2023-05-15 17.29 17.39 17.29 17.36 0.0M
2023-05-12 17.17 17.31 17.14 17.31 0.0M
2023-05-11 17.16 17.21 17.06 17.17 0.0M
2023-05-10 17.25 17.30 17.13 17.15 0.0M
2023-05-09 17.21 17.26 17.17 17.24 0.0M
2023-05-08 17.18 17.24 17.16 17.21 0.0M
2023-05-05 17.11 17.22 17.06 17.18 0.0M
2023-05-04 17.16 17.19 17.01 17.11 0.0M
2023-05-03 17.40 17.41 17.16 17.16 0.0M
2023-05-02 17.52 17.55 17.36 17.39 0.0M
2023-05-01 17.36 17.52 17.35 17.51 0.0M
2023-04-28 17.07 17.40 16.99 17.36 0.0M
2023-04-27 17.03 17.10 16.97 17.06 0.0M
2023-04-26 17.04 17.06 16.94 17.03 0.0M
2023-04-25 17.10 17.13 16.99 17.03 0.0M
2023-04-24 17.10 17.17 17.06 17.10 0.0M
2023-04-21 17.10 17.14 17.02 17.09 0.0M
2023-04-20 17.16 17.20 17.07 17.10 0.0M
2023-04-19 17.08 17.22 17.07 17.16 0.0M
2023-04-18 17.13 17.16 17.05 17.08 0.0M
2023-04-17 17.05 17.15 17.03 17.13 0.0M
2023-04-14 16.89 17.05 16.84 17.04 0.0M
2023-04-13 16.96 17.00 16.82 16.89 0.0M
2023-04-12 17.03 17.08 16.91 16.96 0.0M
2023-04-11 17.02 17.05 16.94 17.03 0.0M
2023-04-10 16.84 17.06 16.79 17.02 0.0M
2023-04-07 16.79 16.86 16.75 16.83 0.0M
2023-04-06 16.73 16.80 16.66 16.79 0.0M
2023-04-05 16.78 16.80 16.64 16.73 0.0M
2023-04-04 16.87 16.97 16.75 16.78 0.0M
2023-04-03 16.92 17.04 16.84 16.87 0.0M
2023-03-31 16.90 17.02 16.89 16.92 0.0M
2023-03-30 16.93 16.94 16.84 16.90 0.0M
2023-03-29 16.67 16.93 16.66 16.92 0.0M
2023-03-28 16.76 16.77 16.61 16.67 0.0M
2023-03-27 16.65 16.79 16.62 16.76 0.0M
2023-03-24 16.67 16.68 16.52 16.65 0.0M
2023-03-23 16.75 16.78 16.60 16.66 0.0M
2023-03-22 16.89 16.95 16.69 16.75 0.0M
2023-03-21 16.75 16.91 16.72 16.89 0.0M
2023-03-20 16.79 16.90 16.64 16.75 0.0M
2023-03-17 17.04 17.04 16.76 16.79 0.0M
2023-03-16 17.00 17.05 16.78 17.04 0.0M
2023-03-15 17.10 17.22 16.85 16.99 0.0M
2023-03-14 16.98 17.19 16.96 17.10 0.0M
2023-03-13 17.20 17.21 16.87 16.98 0.0M
2023-03-10 17.34 17.45 17.09 17.20 0.0M
2023-03-09 17.50 17.50 17.32 17.34 0.0M
2023-03-08 17.47 17.57 17.39 17.50 0.0M
2023-03-07 17.32 17.48 17.27 17.47 0.0M
2023-03-06 17.31 17.35 17.25 17.31 0.0M
2023-03-03 17.42 17.43 17.29 17.31 0.0M
2023-03-02 17.35 17.47 17.33 17.42 0.0M
2023-03-01 17.35 17.39 17.23 17.35 0.0M
2023-02-28 17.37 17.45 17.29 17.35 0.0M
2023-02-27 17.39 17.40 17.32 17.36 0.0M
2023-02-24 17.17 17.40 17.09 17.39 0.0M
2023-02-23 17.19 17.26 17.14 17.17 0.0M
2023-02-22 17.21 17.22 17.12 17.19 0.0M
2023-02-21 17.14 17.24 17.12 17.21 0.0M
2023-02-20 17.10 17.16 17.09 17.13 0.0M
2023-02-17 17.07 17.23 17.06 17.10 0.0M
2023-02-16 17.09 17.14 17.02 17.06 0.0M
2023-02-15 16.96 17.12 16.89 17.09 0.0M
2023-02-14 16.87 16.99 16.75 16.96 0.0M
2023-02-13 16.74 16.93 16.73 16.87 0.0M
2023-02-10 16.76 16.80 16.54 16.74 0.0M
2023-02-09 16.74 16.80 16.60 16.76 0.0M
2023-02-08 16.70 16.76 16.64 16.74 0.0M
2023-02-07 16.91 16.92 16.62 16.70 0.0M
2023-02-06 16.84 16.94 16.76 16.91 0.0M
2023-02-03 16.40 16.73 16.36 16.72 0.0M
2023-02-02 16.44 16.46 16.33 16.40 0.0M
2023-02-01 16.59 16.63 16.39 16.44 0.0M
2023-01-31 16.65 16.66 16.56 16.59 0.0M
2023-01-30 16.59 16.67 16.50 16.65 0.0M
2023-01-27 16.63 16.64 16.54 16.59 0.0M
2023-01-26 16.55 16.69 16.48 16.63 0.0M
2023-01-25 16.63 16.68 16.51 16.55 0.0M
2023-01-24 16.69 16.75 16.57 16.62 0.0M
2023-01-23 16.54 16.72 16.48 16.68 0.0M
2023-01-20 16.40 16.68 16.39 16.55 0.0M
2023-01-19 16.48 16.48 16.32 16.40 0.0M
2023-01-18 16.39 16.82 16.31 16.47 0.0M
2023-01-17 16.46 16.53 16.37 16.39 0.0M
2023-01-16 16.38 16.50 16.29 16.46 0.0M
2023-01-13 16.55 16.58 16.32 16.38 0.0M
2023-01-12 16.96 16.96 16.51 16.55 0.0M
2023-01-11 16.94 17.01 16.91 16.95 0.0M
2023-01-10 16.90 16.97 16.82 16.94 0.0M
2023-01-09 16.92 17.00 16.82 16.90 0.0M
2023-01-06 17.07 17.26 16.91 16.92 0.0M
2023-01-05 16.97 17.16 16.84 17.07 0.0M
2023-01-04 16.77 16.98 16.62 16.96 0.0M
2023-01-03 16.75 16.83 16.59 16.76 0.0M
2023-01-02 16.79 16.80 16.73 16.74 0.0M