香港交易所－R

80388
🏛️ 香港 →
411.60
最后更新: 2025-10-06
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
2024-12-31 277.00 278.00 276.40 277.80 0.0M
2024-12-30 279.80 280.00 276.40 277.80 0.0M
2024-12-27 281.00 281.00 278.60 279.80 0.0M
2024-12-24 280.60 284.00 280.60 282.40 0.0M
2024-12-23 280.00 280.40 278.80 279.80 0.0M
2024-12-20 282.00 282.00 279.00 279.80 0.0M
2024-12-19 278.20 282.80 278.00 281.20 0.0M
2024-12-18 284.00 285.00 281.00 281.80 0.0M
2024-12-17 279.40 285.40 279.00 283.60 0.0M
2024-12-16 284.20 284.60 277.80 278.80 0.0M
2024-12-13 288.20 288.20 284.20 284.20 0.1M
2024-12-12 286.80 294.00 286.00 289.80 0.0M
2024-12-11 289.80 289.80 285.20 286.20 0.0M
2024-12-10 296.00 306.80 287.20 287.40 0.1M
2024-12-09 276.00 291.20 273.40 286.00 0.1M
2024-12-06 274.40 277.00 272.00 275.60 0.0M
2024-12-05 273.00 273.00 271.00 271.40 0.0M
2024-12-04 273.80 275.40 273.00 273.80 0.0M
2024-12-03 274.40 276.80 272.80 275.20 0.0M
2024-12-02 272.00 275.40 271.00 272.80 0.0M
2024-11-29 266.40 274.80 265.20 269.00 0.0M
2024-11-28 272.00 272.00 266.60 267.80 0.0M
2024-11-27 264.00 273.00 263.00 271.00 0.0M
2024-11-26 265.60 265.80 263.00 264.60 0.0M
2024-11-25 267.00 267.40 264.20 264.80 0.0M
2024-11-22 276.00 276.20 264.40 266.00 0.1M
2024-11-21 279.60 279.60 276.60 277.60 0.0M
2024-11-20 279.20 280.20 276.80 280.20 0.0M
2024-11-19 280.40 280.80 276.80 279.20 0.0M
2024-11-18 279.20 283.00 277.40 279.00 0.0M
2024-11-15 281.40 284.00 278.60 278.60 0.0M
2024-11-14 287.00 292.00 282.80 283.80 0.0M
2024-11-13 286.40 287.00 282.00 287.20 0.0M
2024-11-12 303.20 304.80 288.20 291.00 0.1M
2024-11-11 303.00 303.20 297.40 301.60 0.1M
2024-11-08 316.80 320.00 308.60 313.00 0.1M
2024-11-07 294.40 309.00 294.40 308.20 0.2M
2024-11-06 301.60 306.80 294.20 296.40 0.2M
2024-11-05 286.80 302.20 286.80 301.00 0.1M
2024-11-04 287.00 287.80 285.80 286.40 0.0M
2024-11-01 283.40 288.00 283.40 285.20 0.0M
2024-10-31 283.20 288.80 283.20 284.80 0.0M
2024-10-30 286.20 287.60 282.80 283.80 0.0M
2024-10-29 291.60 291.80 286.80 287.80 0.1M
2024-10-28 288.20 289.00 286.00 288.60 0.1M
2024-10-25 287.60 289.00 285.00 286.40 0.0M
2024-10-24 290.00 292.20 284.60 286.20 0.0M
2024-10-23 285.80 295.60 285.60 289.60 0.3M
2024-10-22 284.40 287.20 283.00 285.80 0.0M
2024-10-21 290.80 291.00 284.40 286.60 0.0M
2024-10-18 277.20 292.40 272.80 291.00 0.1M
2024-10-17 284.80 288.80 273.80 274.80 0.1M
2024-10-16 272.40 284.40 272.40 280.00 0.1M
2024-10-15 294.00 295.80 278.40 280.20 0.1M
2024-10-14 304.60 304.60 283.40 294.00 0.1M
2024-10-10 296.60 310.60 296.60 304.60 0.1M
2024-10-09 314.00 318.40 284.40 291.00 0.3M
2024-10-08 358.40 358.40 302.00 309.00 0.3M
2024-10-07 342.00 362.20 342.00 358.40 0.1M
2024-10-04 326.80 342.40 326.80 341.80 0.1M
2024-10-03 337.40 340.80 314.40 333.20 0.1M
2024-10-02 300.00 342.00 300.00 337.00 0.2M
2024-09-30 282.00 302.40 282.00 294.80 0.2M
2024-09-27 256.00 277.00 256.00 276.80 0.2M
2024-09-26 236.40 251.40 236.40 249.80 0.1M
2024-09-25 238.80 242.20 235.80 236.60 0.1M
2024-09-24 221.80 233.60 221.80 233.20 0.1M
2024-09-23 218.00 221.00 217.80 217.80 0.0M
2024-09-20 217.80 220.40 216.00 217.80 0.0M
2024-09-19 205.40 218.00 205.40 215.80 0.1M
2024-09-17 202.00 206.00 202.00 205.20 0.0M
2024-09-16 202.60 202.60 199.00 201.40 0.0M
2024-09-13 202.00 205.60 202.00 203.80 0.0M
2024-09-12 203.60 204.20 201.20 201.60 0.0M
2024-09-11 203.40 204.00 200.40 201.20 0.0M
2024-09-10 207.00 207.00 203.80 204.20 0.0M
2024-09-09 207.40 207.40 204.40 207.00 0.0M
2024-09-05 210.60 210.60 207.40 209.00 0.0M
2024-09-04 210.60 210.80 207.60 209.80 0.0M
2024-09-03 212.80 215.00 211.20 212.60 0.0M
2024-09-02 218.60 219.00 214.80 216.00 0.0M
2024-08-30 215.60 223.00 215.40 219.40 0.0M
2024-08-29 211.80 215.40 211.80 215.40 0.0M
2024-08-28 214.80 214.80 212.00 212.20 0.0M
2024-08-27 212.80 215.40 212.40 214.80 0.0M
2024-08-26 214.20 216.80 214.20 214.40 0.0M
2024-08-23 209.80 212.80 209.80 211.60 0.0M
2024-08-22 210.40 212.20 208.80 212.20 0.0M
2024-08-21 210.00 211.40 206.80 209.20 0.0M
2024-08-20 212.20 213.00 211.80 212.20 0.0M
2024-08-19 213.40 215.60 212.40 212.40 0.0M
2024-08-16 210.80 212.60 210.00 211.60 0.0M
2024-08-15 208.40 212.00 207.80 208.40 0.0M
2024-08-14 212.00 212.20 208.80 209.20 0.0M
2024-08-13 212.80 214.00 212.00 212.40 0.0M
2024-08-12 212.20 214.40 211.80 213.40 0.0M
2024-08-09 213.00 213.40 210.80 211.00 0.0M
2024-08-08 209.80 212.80 207.00 209.00 0.0M
2024-08-07 208.20 211.40 208.00 210.40 0.0M
2024-08-06 207.40 209.20 206.40 207.60 0.0M
2024-08-05 208.00 209.60 204.20 205.00 0.0M
2024-08-02 211.80 212.00 207.80 208.80 0.0M
2024-08-01 214.00 214.00 211.80 213.80 0.0M
2024-07-31 211.40 216.00 208.80 214.60 0.0M
2024-07-30 215.60 215.60 211.60 212.00 0.0M
2024-07-29 215.60 216.40 214.40 215.00 0.0M
2024-07-26 214.00 214.20 211.80 213.00 0.0M
2024-07-25 215.00 215.00 212.60 212.80 0.0M
2024-07-24 219.20 219.40 215.20 216.60 0.0M
2024-07-23 223.60 223.60 219.60 219.80 0.0M
2024-07-22 224.20 224.20 221.00 223.60 0.0M
2024-07-19 223.60 223.60 221.60 222.40 0.0M
2024-07-18 225.00 225.40 224.40 224.60 0.0M
2024-07-17 226.60 227.40 225.00 226.20 0.0M
2024-07-16 228.00 228.00 224.60 225.80 0.0M
2024-07-15 235.60 235.60 228.80 230.20 0.0M
2024-07-12 233.80 238.00 233.80 236.60 0.0M
2024-07-11 228.20 232.20 227.40 231.60 0.0M
2024-07-10 223.00 227.80 223.00 225.00 0.0M
2024-07-09 223.00 225.60 221.80 223.40 0.0M
2024-07-08 227.00 227.40 222.20 223.60 0.0M
2024-07-05 232.20 232.20 227.60 228.20 0.0M
2024-07-04 236.80 237.80 231.60 232.60 0.0M
2024-07-03 236.00 236.00 233.00 234.80 0.0M
2024-07-02 233.00 237.00 231.20 232.40 0.0M
2024-06-28 233.00 237.00 233.00 234.60 0.0M
2024-06-27 237.20 237.20 235.00 235.20 0.0M
2024-06-26 237.00 240.20 237.00 239.20 0.0M
2024-06-25 241.00 242.60 236.00 237.40 0.0M
2024-06-24 239.00 240.00 237.80 240.20 0.0M
2024-06-21 242.80 242.80 239.60 241.00 0.0M
2024-06-20 247.00 247.00 244.80 245.20 0.0M
2024-06-19 242.40 247.40 242.40 247.20 0.0M
2024-06-18 241.80 242.80 239.60 240.60 0.0M
2024-06-17 237.80 243.40 236.00 241.80 0.0M
2024-06-14 245.00 245.00 239.60 240.00 0.0M
2024-06-13 248.00 248.00 244.00 245.00 0.0M
2024-06-12 246.00 246.00 243.20 244.80 0.0M
2024-06-11 248.20 248.20 243.60 247.80 0.0M
2024-06-07 256.00 256.00 250.40 251.40 0.0M
2024-06-06 262.00 262.00 251.80 253.60 0.0M
2024-06-05 254.00 260.20 254.00 254.00 0.1M
2024-06-04 250.20 253.00 250.20 251.60 0.0M
2024-06-03 246.20 250.80 245.60 248.00 0.0M
2024-05-31 249.80 250.20 243.40 244.00 0.0M
2024-05-30 250.00 250.80 243.00 244.80 0.1M
2024-05-29 253.60 254.00 251.60 252.60 0.0M
2024-05-28 258.00 261.00 256.00 257.40 0.0M
2024-05-27 255.00 259.00 253.40 258.80 0.0M
2024-05-24 256.00 257.60 253.00 254.60 0.0M
2024-05-23 262.00 262.00 258.00 258.00 0.0M
2024-05-22 264.00 267.60 262.00 263.20 0.0M
2024-05-21 270.00 270.60 263.40 264.80 0.0M
2024-05-20 276.20 276.20 273.40 274.80 0.0M
2024-05-17 270.00 276.20 269.00 273.60 0.0M
2024-05-16 264.00 271.20 262.00 270.00 0.0M
2024-05-14 265.00 266.20 262.60 264.00 0.0M
2024-05-13 262.00 265.20 259.20 262.20 0.0M
2024-05-10 254.00 265.20 254.00 264.60 0.1M
2024-05-09 240.60 245.60 239.20 245.60 0.0M
2024-05-08 243.60 245.40 238.20 238.60 0.0M
2024-05-07 248.00 249.00 243.60 245.00 0.0M
2024-05-06 245.60 249.00 244.40 248.60 0.0M
2024-05-03 250.00 252.00 246.20 247.60 0.0M
2024-05-02 234.00 244.60 234.00 244.40 0.0M
2024-04-30 237.60 237.60 232.60 234.00 0.0M
2024-04-29 232.80 243.40 232.80 236.40 0.1M
2024-04-26 231.00 233.00 228.60 232.00 0.0M
2024-04-25 222.40 231.20 222.00 228.40 0.1M
2024-04-24 214.80 222.00 214.20 221.20 0.0M
2024-04-23 206.80 213.80 205.00 213.20 0.0M
2024-04-22 202.80 205.80 202.00 203.60 0.0M
2024-04-19 200.00 200.00 196.90 198.80 0.0M
2024-04-18 209.00 209.00 197.70 202.60 0.0M
2024-04-17 200.00 201.00 198.50 200.00 0.0M
2024-04-16 206.80 206.80 202.00 202.60 0.0M
2024-04-15 208.00 210.80 206.20 208.00 0.0M
2024-04-12 213.60 213.80 211.00 211.40 0.0M
2024-04-11 214.00 216.80 213.40 216.60 0.0M
2024-04-10 215.00 217.00 213.40 217.00 0.0M
2024-04-09 214.20 214.80 213.60 214.00 0.0M
2024-04-08 209.40 212.60 209.00 211.20 0.0M
2024-04-05 210.00 210.40 207.20 209.60 0.0M
2024-04-03 214.80 215.20 211.60 211.80 0.0M
2024-04-02 216.40 218.00 214.80 216.60 0.0M
2024-03-28 212.00 214.20 209.60 211.40 0.0M
2024-03-27 214.00 214.20 211.80 212.40 0.0M
2024-03-26 215.00 217.00 214.00 215.80 0.0M
2024-03-25 218.60 218.60 214.40 214.60 0.0M
2024-03-22 221.40 222.00 218.80 221.40 0.0M
2024-03-21 224.80 226.00 223.00 223.00 0.0M
2024-03-20 220.00 222.20 218.80 222.00 0.0M
2024-03-19 221.00 221.00 218.80 219.20 0.0M
2024-03-18 226.20 227.00 223.60 223.60 0.0M
2024-03-15 225.00 225.00 222.80 224.20 0.0M
2024-03-14 232.20 232.20 225.80 227.80 0.0M
2024-03-13 228.80 234.80 228.80 230.40 0.1M
2024-03-12 222.00 229.00 222.00 228.60 0.0M
2024-03-11 219.20 223.20 219.00 221.20 0.0M
2024-03-08 218.40 219.60 216.00 216.00 0.0M
2024-03-07 219.40 219.40 214.20 216.00 0.0M
2024-03-06 216.60 222.20 215.80 220.00 0.0M
2024-03-05 217.80 218.40 214.80 215.40 0.0M
2024-03-04 221.20 222.00 219.20 220.60 0.0M
2024-03-01 224.40 224.40 217.80 221.60 0.0M
2024-02-29 226.80 227.00 224.00 224.20 0.0M
2024-02-28 232.80 232.80 224.60 225.40 0.0M
2024-02-27 230.20 231.00 224.20 230.80 0.0M
2024-02-26 233.60 233.80 230.00 231.40 0.0M
2024-02-23 233.20 235.60 233.20 233.60 0.0M
2024-02-22 233.00 233.40 229.80 233.20 0.0M
2024-02-21 228.20 233.40 227.00 229.80 0.0M
2024-02-20 226.00 226.00 222.60 225.00 0.0M
2024-02-19 228.20 228.60 226.00 227.00 0.0M
2024-02-16 231.00 234.00 229.00 232.40 0.1M
2024-02-15 226.20 230.00 225.20 228.60 0.0M
2024-02-14 223.00 225.60 220.00 225.00 0.0M
2024-02-09 221.00 224.00 220.60 223.20 0.0M
2024-02-08 227.00 227.40 222.20 223.40 0.0M
2024-02-07 230.40 231.60 222.60 224.00 0.0M
2024-02-06 213.00 226.00 213.00 224.00 0.1M
2024-02-05 210.00 214.20 209.60 212.60 0.0M
2024-02-02 220.20 221.00 212.20 214.40 0.0M
2024-02-01 220.60 221.40 217.60 217.80 0.0M
2024-01-31 219.80 219.80 216.80 217.20 0.0M
2024-01-30 224.40 225.00 220.20 220.80 0.0M
2024-01-29 229.00 230.00 224.60 226.80 0.0M
2024-01-26 226.40 229.20 222.00 224.20 0.0M
2024-01-25 224.60 224.60 219.60 224.60 0.0M
2024-01-24 218.60 219.80 212.40 218.80 0.0M
2024-01-23 204.00 215.00 204.00 213.80 0.0M
2024-01-22 210.00 210.00 202.60 204.00 0.0M
2024-01-19 216.00 216.40 210.40 211.00 0.0M
2024-01-18 215.00 215.00 211.60 214.20 0.0M
2024-01-17 222.20 222.20 213.60 215.00 0.1M
2024-01-16 229.80 231.00 220.40 222.20 0.1M
2024-01-15 229.20 231.80 228.60 230.80 0.0M
2024-01-12 231.40 231.80 229.40 230.00 0.0M
2024-01-11 224.80 232.20 224.80 229.20 0.0M
2024-01-10 224.60 228.00 224.60 225.40 0.0M
2024-01-09 229.20 229.20 225.20 225.20 0.0M
2024-01-08 233.00 233.00 225.60 227.20 0.0M
2024-01-05 235.00 237.20 234.60 234.60 0.0M
2024-01-04 236.60 236.60 234.40 236.20 0.0M
2024-01-03 237.00 237.40 235.60 236.60 0.0M
2024-01-02 240.60 241.80 238.00 239.60 0.0M