IFBH

6603
🏛️ 香港 →
29.60
最后更新: 2025-09-29
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
2025-09-29 30.50 30.68 29.50 29.60 1.3M
2025-09-26 30.44 31.00 30.30 30.44 0.6M
2025-09-25 30.92 31.10 30.40 30.72 0.7M
2025-09-24 31.34 31.68 30.80 30.88 0.7M
2025-09-23 32.46 32.46 30.70 31.04 1.3M
2025-09-22 31.96 32.50 31.58 32.04 0.8M
2025-09-19 34.18 34.40 31.74 31.82 2.7M
2025-09-18 34.18 35.86 33.60 34.04 3.4M
2025-09-17 34.80 36.26 33.42 34.00 4.3M
2025-09-16 37.40 40.26 33.78 34.48 12.3M
2025-09-15 33.28 38.00 31.80 36.58 10.7M
2025-09-12 30.90 34.60 30.70 33.08 5.0M
2025-09-11 31.00 31.62 30.74 30.86 1.3M
2025-09-10 31.24 31.24 30.62 30.76 0.7M
2025-09-09 30.78 32.20 30.62 30.86 1.2M
2025-09-08 33.10 33.68 30.36 30.78 3.1M
2025-09-05 31.30 32.90 31.20 32.86 1.1M
2025-09-04 30.50 31.20 30.50 30.92 0.3M
2025-09-03 31.38 31.52 30.28 30.44 1.0M
2025-09-02 32.20 32.20 31.10 31.38 0.5M
2025-09-01 32.06 32.82 31.50 32.20 0.8M
2025-08-29 32.76 32.76 32.00 32.00 0.4M
2025-08-28 33.48 33.48 32.06 32.14 0.8M
2025-08-27 34.14 34.98 32.76 32.84 0.9M
2025-08-26 34.20 34.66 33.88 34.12 0.4M
2025-08-25 34.60 36.00 33.60 34.20 1.3M
2025-08-22 34.18 35.40 30.00 34.54 5.5M
2025-08-21 39.36 40.72 38.84 40.20 1.5M
2025-08-20 37.42 39.86 36.90 39.32 1.2M
2025-08-19 37.92 38.32 37.40 37.44 0.5M
2025-08-18 37.60 38.84 37.60 37.92 0.5M
2025-08-15 38.00 38.60 37.16 38.12 0.9M
2025-08-14 37.96 38.80 37.64 38.52 0.6M
2025-08-13 38.80 39.00 37.48 37.94 1.1M
2025-08-12 38.00 38.96 37.86 38.66 0.7M
2025-08-11 37.92 38.30 36.90 38.00 0.7M
2025-08-08 37.14 38.80 37.14 37.94 0.7M
2025-08-07 37.40 39.00 37.08 37.14 0.9M
2025-08-06 36.62 37.86 36.24 37.40 0.6M
2025-08-05 35.80 36.80 35.80 36.68 0.3M
2025-08-04 36.04 36.88 35.80 35.80 0.7M
2025-08-01 36.80 37.30 36.05 36.05 0.5M
2025-07-31 37.05 37.15 36.60 36.60 0.5M
2025-07-30 37.85 37.85 37.00 37.15 0.6M
2025-07-29 38.05 38.30 37.30 37.85 0.8M
2025-07-28 39.10 39.10 37.95 38.35 0.6M
2025-07-25 38.00 39.80 37.80 39.30 1.7M
2025-07-24 37.70 38.40 37.50 37.75 0.5M
2025-07-23 38.00 38.20 37.30 37.70 0.8M
2025-07-22 38.85 38.85 37.60 37.70 1.0M
2025-07-21 39.10 40.25 38.75 38.85 1.2M
2025-07-18 40.70 41.20 39.10 39.10 1.1M
2025-07-17 38.10 41.00 37.80 40.70 2.2M
2025-07-16 38.80 39.10 37.30 38.10 1.4M
2025-07-15 35.50 38.85 35.00 38.80 3.6M
2025-07-14 36.50 37.65 35.45 35.55 2.6M
2025-07-11 39.60 39.80 37.00 37.20 3.1M
2025-07-10 40.40 41.50 39.50 39.50 1.6M
2025-07-09 40.50 41.45 39.00 40.35 2.5M
2025-07-08 41.05 41.85 40.00 40.50 2.3M
2025-07-07 41.50 43.10 41.00 41.40 2.2M
2025-07-04 42.00 44.00 40.50 41.50 3.5M
2025-07-03 47.55 48.80 42.25 42.35 8.0M
2025-07-02 40.30 47.55 40.30 47.55 14.4M
2025-06-30 43.90 46.50 38.00 39.50 38.9M