弘业期货

3678
🏛️ 香港 →
3.94
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 4.09 4.13 4.09 4.13 219.0K
09:35 4.14 4.15 4.13 4.14 232.0K
09:40 4.13 4.13 4.11 4.11 316.0K
09:45 4.12 4.13 4.12 4.13 28.0K
09:50 4.12 4.12 4.12 4.12 28.0K
09:55 4.13 4.13 4.11 4.12 220.0K
10:00 4.11 4.11 4.11 4.11 176.0K
10:05 4.12 4.12 4.12 4.12 51.0K
10:10 4.11 4.12 4.10 4.10 456.0K
10:20 4.09 4.09 4.08 4.08 126.0K
10:30 4.09 4.10 4.08 4.08 164.0K
10:35 4.09 4.09 4.09 4.09 86.0K
10:40 4.08 4.09 4.07 4.07 565.0K
10:45 4.06 4.07 4.06 4.07 101.0K
10:50 4.06 4.08 4.06 4.08 54.0K
10:55 4.09 4.09 4.09 4.09 24.0K
11:00 4.08 4.08 4.07 4.08 108.0K
11:10 4.09 4.09 4.09 4.09 15.0K
11:15 4.08 4.08 4.08 4.08 213.0K
11:25 4.09 4.09 4.09 4.09 50.0K
11:35 4.10 4.10 4.10 4.10 10.0K
11:40 4.08 4.09 4.08 4.09 16.0K
11:45 4.08 4.09 4.08 4.09 32.0K
11:50 4.10 4.10 4.10 4.10 29.0K
13:00 4.10 4.10 4.10 4.10 101.0K
13:05 4.11 4.11 4.09 4.09 128.0K
13:10 4.08 4.08 4.08 4.08 10.0K
13:15 4.09 4.09 4.09 4.09 32.0K
13:20 4.08 4.08 4.08 4.08 93.0K
13:25 4.09 4.09 4.09 4.09 85.0K
13:35 4.10 4.10 4.10 4.10 27.0K
13:40 4.09 4.09 4.09 4.09 48.0K
13:45 4.10 4.18 4.10 4.18 1,891.0K
13:50 4.17 4.23 4.17 4.23 1,255.0K
13:55 4.22 4.23 4.17 4.19 666.0K
14:00 4.20 4.22 4.20 4.20 682.0K
14:05 4.19 4.19 4.17 4.18 174.0K
14:10 4.17 4.17 4.16 4.17 253.0K
14:15 4.18 4.20 4.18 4.19 91.0K
14:20 4.20 4.20 4.18 4.19 158.0K
14:25 4.18 4.18 4.15 4.15 237.0K
14:30 4.16 4.16 4.16 4.16 4.0K
14:35 4.15 4.16 4.15 4.15 124.0K
14:40 4.14 4.15 4.14 4.15 110.0K
14:45 4.16 4.18 4.16 4.18 92.0K
14:50 4.16 4.19 4.16 4.16 286.0K
15:00 4.17 4.17 4.17 4.17 85.0K
15:05 4.18 4.18 4.17 4.17 87.0K
15:10 4.18 4.18 4.17 4.17 38.0K
15:15 4.16 4.16 4.16 4.16 45.0K
15:20 4.17 4.17 4.16 4.16 69.0K
15:30 4.17 4.17 4.16 4.16 32.0K
15:35 4.15 4.15 4.15 4.15 33.0K
15:40 4.16 4.16 4.14 4.16 25.0K
15:45 4.15 4.15 4.14 4.14 129.0K
15:50 4.13 4.13 4.13 4.13 232.0K
15:55 4.12 4.13 4.12 4.13 169.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 4.10 4.14 3.94 3.94 9.0M
2025-09-25 4.18 4.18 4.09 4.10 4.5M
2025-09-24 4.10 4.23 4.06 4.13 10.8M
2025-09-23 4.19 4.22 4.06 4.09 7.9M
2025-09-22 4.13 4.29 4.09 4.20 10.6M
2025-09-19 4.23 4.31 4.11 4.11 9.1M
2025-09-18 4.47 4.47 4.22 4.26 20.5M
2025-09-17 4.26 4.56 4.22 4.50 41.2M
2025-09-16 4.17 4.32 4.16 4.26 15.7M
2025-09-15 4.23 4.25 4.14 4.17 6.8M
2025-09-12 4.36 4.41 4.22 4.23 12.2M
2025-09-11 4.27 4.39 4.20 4.33 14.2M
2025-09-10 4.24 4.32 4.22 4.27 9.8M
2025-09-09 4.22 4.26 4.18 4.23 8.2M
2025-09-08 4.22 4.22 4.14 4.21 6.8M
2025-09-05 4.21 4.22 4.10 4.19 9.1M
2025-09-04 4.04 4.28 4.04 4.18 25.0M
2025-09-03 4.21 4.21 4.00 4.00 7.3M
2025-09-02 4.29 4.33 4.13 4.15 9.6M
2025-09-01 4.33 4.36 4.23 4.27 9.6M
2025-08-29 4.25 4.51 4.23 4.32 27.2M
2025-08-28 4.30 4.36 4.10 4.27 15.6M
2025-08-27 4.53 4.56 4.28 4.28 16.9M
2025-08-26 4.58 4.68 4.49 4.51 24.8M
2025-08-25 4.67 4.72 4.54 4.55 24.3M
2025-08-22 4.60 4.70 4.55 4.61 18.3M
2025-08-21 4.69 4.78 4.52 4.57 15.6M
2025-08-20 4.80 4.80 4.53 4.59 31.6M
2025-08-19 4.90 5.11 4.80 4.84 46.6M
2025-08-18 5.09 5.14 4.91 4.93 38.6M
2025-08-15 4.82 5.27 4.73 5.02 94.5M
2025-08-14 4.73 4.95 4.64 4.79 56.9M
2025-08-13 4.83 4.88 4.67 4.70 34.7M
2025-08-12 4.81 4.99 4.64 4.76 51.3M
2025-08-11 4.47 4.83 4.47 4.76 58.6M
2025-08-08 4.40 4.57 4.34 4.44 20.6M
2025-08-07 4.46 4.50 4.36 4.38 12.2M
2025-08-06 4.38 4.45 4.31 4.45 12.8M
2025-08-05 4.23 4.35 4.21 4.35 18.1M
2025-08-04 4.24 4.29 4.19 4.21 15.1M
2025-08-01 4.34 4.39 4.17 4.23 19.4M
2025-07-31 4.52 4.56 4.30 4.36 20.0M
2025-07-30 4.73 4.73 4.52 4.52 13.6M
2025-07-29 4.81 4.81 4.51 4.69 20.6M
2025-07-28 4.85 4.90 4.75 4.75 17.5M
2025-07-25 4.96 4.99 4.80 4.81 29.4M
2025-07-24 4.95 5.06 4.88 5.00 29.8M
2025-07-23 4.86 5.10 4.85 4.87 51.4M
2025-07-22 4.90 4.98 4.76 4.85 27.7M
2025-07-21 4.99 5.04 4.85 4.90 29.4M
2025-07-18 5.16 5.16 5.00 5.03 27.1M
2025-07-17 5.13 5.21 5.05 5.10 48.8M
2025-07-16 4.96 5.22 4.84 5.09 69.7M
2025-07-15 4.95 5.17 4.86 4.90 47.3M
2025-07-14 5.09 5.11 4.83 4.89 67.7M
2025-07-11 4.88 5.77 4.83 5.15 286.7M
2025-07-10 4.91 5.17 4.78 4.82 97.4M
2025-07-09 5.11 5.50 4.94 4.96 164.2M
2025-07-08 4.86 5.28 4.76 5.08 149.5M
2025-07-07 4.70 5.14 4.70 4.91 113.9M
2025-07-04 4.55 5.18 4.50 4.69 201.6M
2025-07-03 4.50 4.64 4.44 4.54 67.7M
2025-07-02 4.81 4.89 4.40 4.44 110.5M
2025-06-30 5.10 5.50 4.92 5.13 179.3M
2025-06-27 5.24 5.94 5.03 5.09 339.1M
2025-06-26 5.82 6.06 4.86 4.91 298.2M
2025-06-25 4.18 5.68 4.15 5.53 509.6M
2025-06-24 3.67 4.26 3.67 4.15 191.1M
2025-06-23 3.49 3.65 3.42 3.60 40.0M
2025-06-20 3.70 3.72 3.46 3.48 31.1M
2025-06-19 4.04 4.04 3.64 3.69 44.9M
2025-06-18 4.08 4.24 3.81 3.95 77.4M
2025-06-17 4.10 4.39 3.90 3.98 115.4M
2025-06-16 3.49 4.29 3.49 4.10 234.9M
2025-06-13 3.73 3.73 3.38 3.48 58.4M
2025-06-12 3.49 3.79 3.45 3.74 91.3M
2025-06-11 3.42 3.72 3.38 3.51 95.9M
2025-06-10 3.51 3.53 3.33 3.39 39.4M
2025-06-09 3.30 3.60 3.28 3.47 101.4M
2025-06-06 3.43 3.57 3.25 3.26 52.0M
2025-06-05 3.50 3.68 3.34 3.40 94.0M
2025-06-04 3.21 3.58 3.17 3.35 116.6M
2025-06-03 3.08 3.28 3.04 3.19 46.5M
2025-06-02 3.13 3.13 2.94 3.04 1.9M
2025-05-30 3.18 3.26 3.13 3.16 28.9M
2025-05-29 3.07 3.26 3.07 3.19 44.4M
2025-05-28 3.14 3.16 3.05 3.05 13.9M
2025-05-27 3.10 3.17 3.07 3.10 18.4M
2025-05-26 3.04 3.21 3.00 3.12 37.3M
2025-05-23 3.10 3.15 2.97 3.00 26.5M
2025-05-22 3.21 3.22 3.08 3.09 26.0M
2025-05-21 3.28 3.35 3.18 3.21 35.3M
2025-05-20 3.37 3.46 3.18 3.29 59.1M
2025-05-19 3.44 3.54 3.29 3.29 43.6M
2025-05-16 3.38 3.61 3.30 3.38 82.2M
2025-05-15 3.47 3.70 3.34 3.37 101.3M
2025-05-14 3.09 3.85 3.03 3.43 332.3M
2025-05-13 3.18 3.29 3.04 3.06 53.4M
2025-05-12 2.93 3.53 2.74 3.25 240.9M
2025-05-09 2.94 3.05 2.80 2.84 79.5M
2025-05-08 3.36 3.41 2.90 2.91 141.8M
2025-05-07 2.95 4.46 2.95 3.45 593.3M
2025-05-06 2.37 2.74 2.36 2.57 46.9M
2025-05-02 2.33 2.38 2.33 2.37 0.2M
2025-04-30 2.34 2.38 2.33 2.34 3.8M
2025-04-29 2.36 2.36 2.32 2.34 2.7M
2025-04-28 2.41 2.41 2.32 2.34 3.1M
2025-04-25 2.41 2.42 2.36 2.38 6.1M
2025-04-24 2.42 2.44 2.33 2.35 5.1M
2025-04-23 2.35 2.40 2.35 2.39 7.1M
2025-04-22 2.31 2.35 2.30 2.33 6.5M
2025-04-17 2.26 2.38 2.26 2.29 9.5M
2025-04-16 2.36 2.36 2.25 2.28 5.0M
2025-04-15 2.48 2.50 2.34 2.36 7.8M
2025-04-14 2.38 2.44 2.36 2.38 11.9M
2025-04-11 2.32 2.38 2.29 2.32 7.0M
2025-04-10 2.33 2.44 2.27 2.32 12.3M
2025-04-09 2.10 2.27 2.06 2.24 13.4M
2025-04-08 2.16 2.21 2.08 2.15 12.2M
2025-04-07 2.45 2.51 2.06 2.08 17.2M
2025-04-03 2.69 2.70 2.63 2.63 6.6M
2025-04-02 2.65 2.68 2.64 2.67 6.8M
2025-04-01 2.61 2.74 2.54 2.63 16.3M
2025-03-31 2.70 2.70 2.57 2.57 11.0M
2025-03-28 2.66 2.76 2.63 2.70 22.7M
2025-03-27 2.63 2.74 2.59 2.65 12.9M
2025-03-26 2.61 2.66 2.59 2.62 4.1M
2025-03-25 2.62 2.62 2.55 2.58 3.0M
2025-03-24 2.64 2.64 2.55 2.59 3.2M
2025-03-21 2.67 2.71 2.60 2.60 6.5M
2025-03-20 2.75 2.75 2.67 2.68 5.9M
2025-03-19 2.74 2.76 2.70 2.73 7.5M
2025-03-18 2.74 2.75 2.69 2.72 6.0M
2025-03-17 2.73 2.74 2.66 2.69 9.5M
2025-03-14 2.59 2.83 2.59 2.68 45.3M
2025-03-13 2.62 2.67 2.55 2.58 4.1M
2025-03-12 2.61 2.72 2.59 2.61 11.5M
2025-03-11 2.55 2.59 2.54 2.59 3.8M
2025-03-10 2.62 2.63 2.56 2.59 4.5M
2025-03-07 2.67 2.68 2.60 2.61 8.0M
2025-03-06 2.61 2.71 2.61 2.67 14.9M
2025-03-05 2.58 2.61 2.52 2.58 7.7M
2025-03-04 2.57 2.59 2.50 2.55 6.4M
2025-03-03 2.59 2.65 2.54 2.56 6.4M
2025-02-28 2.76 2.84 2.55 2.57 14.8M
2025-02-27 2.83 2.90 2.69 2.75 22.0M
2025-02-26 2.64 2.96 2.63 2.86 41.8M
2025-02-25 2.72 2.73 2.63 2.63 8.3M
2025-02-24 2.78 2.82 2.73 2.76 9.6M
2025-02-21 2.70 2.78 2.61 2.78 18.7M
2025-02-20 2.71 2.74 2.66 2.67 9.4M
2025-02-19 2.68 2.74 2.67 2.70 7.6M
2025-02-18 2.78 2.78 2.67 2.69 8.5M
2025-02-17 2.80 2.85 2.73 2.76 10.2M
2025-02-14 2.70 2.77 2.68 2.76 8.5M
2025-02-13 2.86 2.86 2.66 2.67 13.2M
2025-02-12 2.70 2.82 2.65 2.81 14.1M
2025-02-11 2.77 2.77 2.68 2.68 5.9M
2025-02-10 2.73 2.77 2.72 2.76 7.6M
2025-02-07 2.65 2.81 2.63 2.74 22.5M
2025-02-06 2.60 2.66 2.58 2.64 7.8M
2025-02-05 2.66 2.66 2.56 2.59 4.7M
2025-02-04 2.54 2.63 2.52 2.62 1.8M
2025-02-03 2.69 2.72 2.45 2.55 1.3M
2025-01-28 2.60 2.64 2.60 2.64 0.1M
2025-01-27 2.75 2.87 2.70 2.74 12.9M
2025-01-24 2.68 2.73 2.68 2.70 7.4M
2025-01-23 2.77 2.86 2.65 2.67 22.6M
2025-01-22 2.65 2.71 2.62 2.64 8.6M
2025-01-21 2.73 2.75 2.62 2.67 8.9M
2025-01-20 2.66 2.78 2.66 2.68 10.6M
2025-01-17 2.72 2.72 2.63 2.65 12.3M
2025-01-16 2.77 2.91 2.68 2.70 47.6M
2025-01-15 2.52 2.90 2.52 2.76 54.3M
2025-01-14 2.38 2.57 2.38 2.56 14.3M
2025-01-13 2.35 2.40 2.33 2.37 2.7M
2025-01-10 2.50 2.50 2.34 2.37 3.7M
2025-01-09 2.40 2.47 2.40 2.43 2.0M
2025-01-08 2.50 2.52 2.38 2.42 5.6M
2025-01-07 2.44 2.59 2.43 2.50 6.3M
2025-01-06 2.50 2.51 2.42 2.44 4.4M
2025-01-03 2.56 2.57 2.45 2.47 5.0M
2025-01-02 2.64 2.66 2.52 2.55 10.7M