华宝国际

0336
🏛️ 香港 →
3.79
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
2022-12-30 3.80 3.82 3.77 3.81 1.5M
2022-12-29 3.80 3.81 3.75 3.80 1.2M
2022-12-28 3.82 3.88 3.77 3.81 2.8M
2022-12-23 3.73 3.80 3.71 3.77 0.8M
2022-12-22 3.74 3.82 3.73 3.76 2.0M
2022-12-21 3.75 3.76 3.69 3.73 1.4M
2022-12-20 3.79 3.79 3.71 3.75 2.5M
2022-12-19 3.85 3.88 3.77 3.84 1.7M
2022-12-16 3.88 3.88 3.79 3.84 2.9M
2022-12-15 3.93 3.93 3.79 3.88 4.1M
2022-12-14 4.02 4.06 3.88 3.92 3.9M
2022-12-13 4.21 4.21 3.98 4.02 3.9M
2022-12-12 4.16 4.34 4.09 4.24 5.0M
2022-12-09 4.19 4.24 4.11 4.16 5.2M
2022-12-08 3.99 4.20 3.96 4.15 4.7M
2022-12-07 4.07 4.16 3.90 3.94 3.1M
2022-12-06 4.11 4.22 4.04 4.11 3.5M
2022-12-05 3.98 4.17 3.90 4.11 8.3M
2022-12-02 3.88 3.92 3.82 3.88 2.3M
2022-12-01 3.96 4.11 3.87 3.88 6.6M
2022-11-30 3.80 3.88 3.80 3.87 2.5M
2022-11-29 3.76 3.86 3.71 3.82 7.0M
2022-11-28 3.77 3.79 3.58 3.71 4.1M
2022-11-25 3.84 3.87 3.74 3.77 3.1M
2022-11-24 3.87 3.92 3.80 3.89 1.5M
2022-11-23 3.92 3.93 3.77 3.80 3.6M
2022-11-22 3.90 3.94 3.81 3.86 5.9M
2022-11-21 3.88 3.98 3.81 3.91 4.7M
2022-11-18 4.32 4.35 4.02 4.07 3.4M
2022-11-17 4.34 4.34 4.16 4.26 3.0M
2022-11-16 4.44 4.55 4.20 4.37 5.7M
2022-11-15 4.13 4.48 4.10 4.44 9.7M
2022-11-14 4.09 4.19 4.04 4.13 4.1M
2022-11-11 4.12 4.14 4.01 4.02 5.0M
2022-11-10 4.14 4.14 3.92 3.95 4.3M
2022-11-09 4.04 4.23 4.01 4.18 6.7M
2022-11-08 4.12 4.12 3.91 4.01 2.6M
2022-11-07 4.04 4.10 3.92 4.04 4.2M
2022-11-04 3.89 4.03 3.88 3.97 4.7M
2022-11-03 3.76 3.92 3.75 3.86 3.4M
2022-11-02 3.66 3.86 3.59 3.84 3.3M
2022-11-01 3.53 3.69 3.53 3.66 2.3M
2022-10-31 3.64 3.69 3.49 3.54 3.3M
2022-10-28 3.77 3.81 3.57 3.60 4.8M
2022-10-27 4.00 4.30 3.72 3.77 24.4M
2022-10-26 3.61 3.93 3.61 3.73 7.2M
2022-10-25 3.49 3.58 3.43 3.53 2.2M
2022-10-24 3.68 3.78 3.50 3.51 3.1M
2022-10-21 3.62 3.83 3.62 3.74 1.3M
2022-10-20 3.66 3.78 3.61 3.68 1.1M
2022-10-19 3.79 3.84 3.74 3.77 0.8M
2022-10-18 3.74 3.81 3.69 3.81 1.7M
2022-10-17 3.59 3.72 3.59 3.72 0.5M
2022-10-14 3.72 3.80 3.63 3.67 2.6M
2022-10-13 3.66 3.75 3.62 3.64 0.8M
2022-10-12 3.55 3.75 3.52 3.70 1.8M
2022-10-11 3.60 3.66 3.56 3.58 1.6M
2022-10-10 3.67 3.78 3.60 3.61 2.2M
2022-10-07 3.91 4.00 3.84 3.90 0.4M
2022-10-06 3.81 4.02 3.81 4.01 1.6M
2022-10-05 3.73 3.89 3.69 3.86 0.8M
2022-10-03 3.50 3.70 3.44 3.61 0.5M
2022-09-30 3.66 3.73 3.56 3.56 2.2M
2022-09-29 3.69 3.76 3.64 3.68 0.6M
2022-09-28 3.71 3.81 3.61 3.69 1.8M
2022-09-27 3.59 3.78 3.54 3.77 2.3M
2022-09-26 3.54 3.67 3.53 3.59 2.0M
2022-09-23 3.68 3.69 3.55 3.58 1.6M
2022-09-22 3.60 3.69 3.57 3.68 1.1M
2022-09-21 3.60 3.73 3.59 3.67 1.0M
2022-09-20 3.61 3.67 3.58 3.64 1.4M
2022-09-19 3.64 3.67 3.57 3.59 2.5M
2022-09-16 3.81 3.84 3.71 3.71 2.9M
2022-09-15 3.90 3.95 3.84 3.84 1.5M
2022-09-14 3.89 3.99 3.89 3.92 1.2M
2022-09-13 3.89 4.01 3.87 4.01 1.6M
2022-09-09 3.91 3.91 3.82 3.88 1.1M
2022-09-08 3.86 3.90 3.83 3.84 1.7M
2022-09-07 3.83 3.91 3.83 3.86 1.5M
2022-09-06 3.86 3.91 3.83 3.86 1.8M
2022-09-05 3.84 3.90 3.82 3.87 2.5M
2022-09-02 4.03 4.03 3.86 3.88 2.3M
2022-09-01 3.91 3.98 3.88 3.91 2.6M
2022-08-31 4.06 4.06 3.84 3.90 4.7M
2022-08-30 3.97 3.99 3.92 3.98 1.6M
2022-08-29 3.96 4.03 3.88 3.97 4.0M
2022-08-26 4.00 4.26 3.98 4.06 8.0M
2022-08-25 3.90 3.98 3.86 3.96 1.4M
2022-08-24 3.96 3.96 3.84 3.87 4.2M
2022-08-23 3.96 4.02 3.91 3.92 2.2M
2022-08-22 3.93 4.01 3.92 3.99 1.6M
2022-08-19 3.98 4.02 3.95 3.98 1.0M
2022-08-18 3.94 4.04 3.92 3.99 1.9M
2022-08-17 4.01 4.02 3.94 4.02 1.8M
2022-08-16 3.95 4.10 3.95 4.03 4.9M
2022-08-15 4.07 4.07 3.96 3.96 2.4M
2022-08-12 3.94 4.07 3.92 3.99 2.8M
2022-08-11 3.97 4.02 3.86 3.96 3.4M
2022-08-10 3.99 4.05 3.84 3.87 6.1M
2022-08-09 4.08 4.08 3.97 4.04 3.3M
2022-08-08 3.99 4.10 3.98 4.08 3.0M
2022-08-05 4.07 4.12 3.98 4.04 3.9M
2022-08-04 3.92 4.09 3.90 3.98 4.5M
2022-08-03 3.90 4.07 3.86 3.91 5.0M
2022-08-02 4.07 4.07 3.82 3.89 13.4M
2022-08-01 4.12 4.17 4.01 4.03 5.7M
2022-07-29 4.00 4.37 3.97 4.10 19.2M
2022-07-28 3.97 4.29 3.97 3.97 14.8M
2022-07-27 4.41 4.41 3.92 3.96 26.8M
2022-07-26 4.27 4.63 4.17 4.50 18.9M
2022-07-25 4.79 4.85 4.24 4.27 35.5M
2022-07-22 6.86 7.07 4.77 4.78 79.7M
2022-07-21 6.40 6.61 6.37 6.57 12.7M
2022-07-20 6.52 6.95 6.37 6.46 26.4M
2022-07-19 6.02 6.74 5.91 6.51 18.5M
2022-07-18 5.68 6.15 5.21 6.01 18.9M
2022-07-15 5.77 5.77 5.51 5.61 6.7M
2022-07-14 5.93 5.93 5.70 5.78 5.7M
2022-07-13 6.06 6.06 5.70 5.81 6.4M
2022-07-12 5.91 6.56 5.69 5.96 16.0M
2022-07-11 6.76 6.76 5.97 6.01 12.8M
2022-07-08 6.78 7.01 6.61 6.76 13.3M
2022-07-07 7.65 7.69 6.50 6.71 32.4M
2022-07-06 5.85 7.46 5.85 7.36 48.7M
2022-07-05 5.94 6.03 5.81 5.87 14.0M
2022-07-04 5.97 6.49 5.68 5.86 30.5M
2022-06-30 4.79 6.14 4.79 5.85 55.6M
2022-06-29 4.73 5.00 4.73 4.86 14.1M
2022-06-28 4.62 4.95 4.52 4.89 14.9M
2022-06-27 4.48 4.65 4.39 4.58 11.6M
2022-06-24 4.52 4.52 4.35 4.42 5.2M
2022-06-23 4.46 4.63 4.35 4.44 5.9M
2022-06-22 4.46 4.60 4.36 4.40 5.1M
2022-06-21 4.54 4.54 4.33 4.45 4.3M
2022-06-20 4.46 4.47 4.31 4.41 6.5M
2022-06-17 4.35 4.65 4.30 4.42 16.4M
2022-06-16 4.27 4.36 4.14 4.25 9.1M
2022-06-15 4.25 4.26 4.11 4.19 6.2M
2022-06-14 4.22 4.48 4.03 4.14 12.4M
2022-06-13 4.24 4.79 4.14 4.27 39.4M
2022-06-10 4.17 4.30 4.13 4.21 4.9M
2022-06-09 4.19 4.50 4.17 4.21 12.6M
2022-06-08 4.24 4.29 4.15 4.22 12.1M
2022-06-07 4.05 4.36 3.97 4.23 10.5M
2022-06-06 3.90 4.09 3.90 4.07 5.7M
2022-06-02 3.95 3.97 3.90 3.93 6.9M
2022-06-01 4.22 4.23 4.06 4.14 15.0M
2022-05-31 4.10 4.47 4.10 4.22 71.7M
2022-05-30 4.13 4.15 4.01 4.10 5.2M
2022-05-27 4.01 4.11 4.00 4.03 3.6M
2022-05-26 4.05 4.08 3.98 3.99 4.5M
2022-05-25 3.99 4.25 3.99 3.99 9.1M
2022-05-24 4.16 4.23 3.98 4.07 3.1M
2022-05-23 4.30 4.32 4.14 4.16 3.6M
2022-05-20 4.04 4.35 3.94 4.23 11.5M
2022-05-19 4.00 4.04 3.93 3.96 3.2M
2022-05-18 4.06 4.06 3.96 4.03 1.5M
2022-05-17 4.08 4.08 3.93 4.01 4.4M
2022-05-16 4.03 4.05 3.94 4.00 1.6M
2022-05-13 4.00 4.04 3.93 3.95 4.8M
2022-05-12 3.95 4.06 3.91 3.93 3.8M
2022-05-11 4.16 4.26 3.95 3.95 4.6M
2022-05-10 4.00 4.16 3.89 4.09 3.5M
2022-05-06 4.05 4.16 3.96 4.01 3.4M
2022-05-05 4.05 4.34 4.05 4.14 6.3M
2022-05-04 4.38 4.40 4.06 4.09 1.6M
2022-05-03 4.48 4.48 4.18 4.37 1.4M
2022-04-29 4.11 4.38 4.03 4.33 3.0M
2022-04-28 4.02 4.12 3.98 4.08 1.4M
2022-04-27 4.00 4.04 3.77 3.96 9.9M
2022-04-26 4.17 4.21 3.93 3.97 4.1M
2022-04-25 4.40 4.40 4.04 4.08 4.8M
2022-04-22 4.24 4.45 4.20 4.40 4.0M
2022-04-21 4.38 4.40 4.26 4.27 3.5M
2022-04-20 4.47 4.60 4.38 4.38 4.8M
2022-04-19 4.57 4.60 4.31 4.44 4.0M
2022-04-14 4.54 4.75 4.45 4.48 8.0M
2022-04-13 4.37 4.76 4.36 4.54 12.1M
2022-04-12 4.19 4.53 4.08 4.37 12.6M
2022-04-11 4.20 4.23 3.92 4.07 5.4M
2022-04-08 4.19 4.27 4.10 4.25 4.7M
2022-04-07 4.30 4.38 4.19 4.19 4.5M
2022-04-06 4.33 4.43 4.22 4.30 8.2M
2022-04-04 4.40 4.56 4.30 4.45 5.4M
2022-04-01 4.48 4.48 4.18 4.40 1.9M
2022-03-31 4.35 4.48 4.30 4.37 6.9M
2022-03-30 4.12 4.39 4.06 4.38 9.9M
2022-03-29 4.16 4.20 3.95 4.03 13.1M
2022-03-28 4.60 4.60 4.02 4.16 23.0M
2022-03-25 5.01 5.08 4.45 4.60 21.7M
2022-03-24 4.26 5.07 4.26 4.96 39.5M
2022-03-23 4.29 4.36 4.16 4.34 14.3M
2022-03-22 4.20 4.32 4.03 4.29 10.2M
2022-03-21 4.39 4.55 4.14 4.20 9.3M
2022-03-18 4.15 4.36 4.01 4.36 16.4M
2022-03-17 4.01 4.24 3.91 4.10 16.9M
2022-03-16 3.52 3.78 3.36 3.78 28.6M
2022-03-15 3.40 3.65 3.21 3.26 16.8M
2022-03-14 3.67 3.77 3.37 3.43 15.4M
2022-03-11 3.76 3.90 3.67 3.82 8.4M
2022-03-10 4.00 4.06 3.79 3.81 7.3M
2022-03-09 3.65 3.96 3.54 3.86 23.1M
2022-03-08 3.86 3.86 3.49 3.56 18.6M
2022-03-07 4.00 4.00 3.80 3.86 10.3M
2022-03-04 4.12 4.15 3.88 4.02 11.6M
2022-03-03 4.32 4.35 4.11 4.13 6.4M
2022-03-02 4.43 4.46 4.25 4.26 9.7M
2022-03-01 4.49 4.58 4.40 4.42 9.7M
2022-02-28 4.57 4.57 4.41 4.47 4.0M
2022-02-25 4.52 4.67 4.50 4.53 5.0M
2022-02-24 4.62 4.64 4.40 4.46 14.7M
2022-02-23 4.64 4.70 4.53 4.67 6.1M
2022-02-22 4.70 4.70 4.51 4.65 10.3M
2022-02-21 4.89 4.91 4.65 4.71 11.6M
2022-02-18 4.98 5.10 4.82 4.89 15.5M
2022-02-17 4.88 5.29 4.82 5.06 33.2M
2022-02-16 4.71 4.89 4.70 4.84 13.3M
2022-02-15 4.60 4.74 4.50 4.69 10.9M
2022-02-14 4.80 4.82 4.43 4.55 24.9M
2022-02-11 4.83 4.87 4.70 4.78 11.0M
2022-02-10 4.79 4.84 4.60 4.82 17.9M
2022-02-09 4.91 5.04 4.64 4.71 32.7M
2022-02-08 5.19 5.19 4.75 4.85 23.9M
2022-02-07 5.26 5.60 4.93 5.19 48.3M
2022-02-04 4.78 5.29 4.65 5.16 13.3M
2022-01-31 4.40 4.84 4.29 4.79 7.3M
2022-01-28 4.78 4.78 3.96 4.37 31.3M
2022-01-27 5.20 5.20 4.64 4.94 20.2M
2022-01-26 5.31 5.34 5.05 5.21 48.4M
2022-01-25 4.90 5.35 4.90 5.15 99.7M
2022-01-24 12.36 12.36 3.50 4.86 339.7M
2022-01-21 14.28 15.14 14.28 14.52 9.4M
2022-01-20 14.14 14.50 13.90 14.44 5.2M
2022-01-19 14.36 14.36 13.92 14.14 4.7M
2022-01-18 14.00 14.48 13.84 14.20 4.0M
2022-01-17 14.36 14.38 13.86 14.00 4.9M
2022-01-14 14.88 14.88 13.88 14.38 7.0M
2022-01-13 15.14 15.40 14.62 14.88 6.0M
2022-01-12 14.18 15.14 14.16 15.08 7.2M
2022-01-11 14.00 14.38 13.70 14.16 2.4M
2022-01-10 13.90 14.22 13.50 14.00 5.0M
2022-01-07 14.40 14.40 13.80 14.22 4.0M
2022-01-06 13.90 14.20 13.44 14.20 5.4M
2022-01-05 14.38 14.38 13.48 13.76 6.0M
2022-01-04 14.42 14.42 13.58 14.26 6.9M
2022-01-03 14.24 14.34 13.78 14.06 3.2M