九方财富

9636
🏛️ 香港 →
68.45
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 66.45 66.55 64.35 65.35 66.5K
09:35 65.40 65.40 64.60 64.60 41.5K
09:40 64.50 65.00 64.45 65.00 18.5K
09:45 65.15 65.15 64.00 64.10 102.0K
09:50 64.05 64.50 64.05 64.20 67.0K
09:55 64.15 64.40 64.00 64.30 77.5K
10:00 64.20 64.85 64.20 64.60 33.0K
10:05 64.60 65.40 64.60 65.05 41.5K
10:10 65.15 65.55 64.75 65.25 73.0K
10:15 65.20 65.65 65.20 65.40 29.5K
10:20 65.25 65.65 64.70 65.05 45.0K
10:25 65.00 65.35 65.00 65.30 48.5K
10:30 65.25 65.40 65.05 65.15 79.0K
10:35 65.35 65.45 65.10 65.35 44.5K
10:40 65.40 65.50 65.10 65.10 32.0K
10:45 65.30 65.60 65.25 65.60 40.5K
10:50 65.30 65.45 65.25 65.45 8.0K
10:55 65.35 65.45 65.25 65.25 12.5K
11:00 65.10 65.30 65.00 65.15 78.5K
11:05 65.30 65.30 65.10 65.15 28.0K
11:10 65.20 65.30 65.00 65.05 26.0K
11:15 65.30 65.35 65.10 65.20 12.0K
11:20 65.30 65.50 65.20 65.50 17.0K
11:25 65.25 65.55 65.25 65.35 8.5K
11:30 65.55 65.55 65.25 65.30 11.0K
11:35 65.55 65.55 65.30 65.55 19.0K
11:40 65.35 65.60 65.35 65.60 5.5K
11:45 65.50 65.50 65.50 65.50 5.0K
11:50 65.60 65.65 65.50 65.50 14.5K
11:55 65.65 65.65 65.50 65.50 7.5K
13:00 65.30 65.35 65.25 65.35 12.5K
13:05 65.50 66.10 65.50 66.10 30.0K
13:10 66.00 66.15 65.70 66.10 111.5K
13:15 66.05 66.05 65.95 66.00 17.0K
13:20 65.95 66.25 65.90 66.25 29.0K
13:25 66.10 66.10 65.90 65.90 26.5K
13:30 66.00 66.00 66.00 66.00 6.0K
13:35 66.10 66.10 65.80 66.00 66.5K
13:40 66.00 66.00 65.75 65.80 11.5K
13:45 65.85 65.85 65.85 65.85 8.5K
13:50 65.90 65.90 65.80 65.80 11.0K
13:55 65.70 65.70 65.70 65.70 1.5K
14:00 65.65 65.95 65.60 65.65 37.5K
14:05 65.70 65.95 65.60 65.95 19.5K
14:10 65.65 65.95 65.65 65.80 19.5K
14:15 65.70 65.95 65.70 65.70 12.0K
14:20 65.65 65.75 65.50 65.60 22.5K
14:25 65.50 65.55 65.50 65.55 9.0K
14:30 65.80 66.20 65.80 66.20 64.0K
14:35 66.25 66.40 66.05 66.35 39.5K
14:40 66.40 66.50 66.35 66.45 60.0K
14:45 66.35 66.60 66.10 66.60 60.0K
14:50 66.50 66.70 66.50 66.50 50.0K
14:55 66.45 66.75 66.40 66.70 61.0K
15:00 66.65 66.65 66.25 66.25 42.0K
15:05 66.45 66.55 66.25 66.45 20.5K
15:10 66.25 66.50 66.15 66.40 25.5K
15:15 66.15 66.35 65.80 65.90 61.0K
15:20 66.00 66.00 65.85 65.90 18.0K
15:25 65.95 66.25 65.85 66.10 58.5K
15:30 66.15 66.25 65.85 65.90 65.5K
15:35 66.15 66.45 65.85 66.35 84.0K
15:40 66.40 66.50 65.95 66.15 83.0K
15:45 66.35 66.40 66.20 66.20 76.0K
15:50 66.15 66.20 66.05 66.05 37.5K
15:55 66.10 66.40 66.10 66.20 56.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 68.00 70.35 66.45 68.45 4.9M
2025-09-25 66.95 69.20 64.45 67.60 6.7M
2025-09-24 67.80 67.85 62.75 65.60 5.0M
2025-09-23 66.20 66.65 63.60 65.15 2.9M
2025-09-22 66.60 66.75 64.00 66.20 2.5M
2025-09-19 65.30 67.55 64.20 66.45 9.4M
2025-09-18 69.90 70.15 64.55 66.35 5.9M
2025-09-17 70.35 72.10 67.90 69.45 4.2M
2025-09-16 69.40 70.30 66.50 69.40 4.3M
2025-09-15 71.60 71.70 67.30 68.70 6.4M
2025-09-12 73.45 76.40 70.80 71.35 4.0M
2025-09-11 73.00 74.75 68.85 72.50 5.8M
2025-09-10 73.15 76.20 70.80 73.20 3.2M
2025-09-09 72.50 75.10 70.65 73.10 3.4M
2025-09-08 71.45 71.85 67.25 71.60 5.5M
2025-09-05 69.45 70.95 65.70 70.25 6.1M
2025-09-04 77.00 77.30 68.00 69.25 8.5M
2025-09-03 74.20 79.00 73.55 75.20 5.0M
2025-09-02 73.20 75.90 69.70 74.20 6.3M
2025-09-01 79.10 79.10 71.80 74.60 4.8M
2025-08-29 77.60 78.00 70.60 76.25 7.6M
2025-08-28 75.00 75.15 69.15 73.35 8.4M
2025-08-27 82.00 84.05 71.00 73.50 12.0M
2025-08-26 80.80 80.80 76.50 79.70 3.2M
2025-08-25 77.30 82.60 75.30 78.85 9.2M
2025-08-22 72.20 76.80 70.10 74.80 7.8M
2025-08-21 71.80 75.45 69.15 71.30 4.3M
2025-08-20 68.00 73.90 66.35 71.75 8.6M
2025-08-19 69.00 75.50 68.60 73.50 12.9M
2025-08-18 60.00 71.45 60.00 69.10 29.0M
2025-08-15 50.65 60.50 50.25 59.85 19.7M
2025-08-14 50.50 54.05 50.00 50.60 10.4M
2025-08-13 49.98 50.20 47.40 49.62 5.4M
2025-08-12 47.30 50.35 47.30 49.02 4.1M
2025-08-11 45.50 48.50 44.40 47.24 8.3M
2025-08-08 48.22 48.22 44.60 45.50 7.6M
2025-08-07 51.65 51.70 45.92 47.52 9.6M
2025-08-06 49.50 52.25 48.76 51.70 3.6M
2025-08-05 50.00 51.30 49.40 50.00 2.9M
2025-08-04 49.00 50.30 48.02 49.80 4.2M
2025-08-01 52.00 52.70 49.30 50.15 4.7M
2025-07-31 51.70 54.90 50.80 52.00 5.4M
2025-07-30 52.60 55.10 49.80 52.85 12.7M
2025-07-29 51.75 54.00 50.55 52.80 6.9M
2025-07-28 48.40 53.40 48.00 51.75 11.0M
2025-07-25 50.10 50.90 47.35 48.40 4.2M
2025-07-24 49.90 51.35 48.60 50.10 5.8M
2025-07-23 49.50 52.05 48.55 49.90 8.5M
2025-07-22 48.20 49.80 47.45 49.50 6.6M
2025-07-21 46.70 48.60 46.50 48.20 6.8M
2025-07-18 45.45 46.90 44.35 46.05 4.8M
2025-07-17 46.00 47.10 44.20 45.30 7.5M
2025-07-16 42.20 47.50 40.10 45.95 40.8M
2025-07-15 45.65 45.70 40.85 41.75 9.6M
2025-07-14 54.00 54.00 45.00 45.00 13.4M
2025-07-11 48.30 53.00 48.30 50.55 7.7M
2025-07-10 50.35 50.35 48.70 49.30 1.9M
2025-07-09 50.30 52.05 49.15 49.90 4.4M
2025-07-08 46.60 50.55 46.35 49.85 7.7M
2025-07-07 43.70 47.35 43.10 46.15 6.9M
2025-07-04 43.85 44.65 41.20 43.40 3.9M
2025-07-03 45.00 45.00 42.30 43.45 2.4M
2025-07-02 46.85 47.50 43.15 44.20 4.9M
2025-06-30 47.15 48.60 47.05 47.90 1.9M
2025-06-27 46.50 48.30 45.15 47.15 3.6M
2025-06-26 48.35 49.30 45.65 46.50 4.6M
2025-06-25 43.05 48.50 43.00 48.35 15.3M
2025-06-24 40.70 43.30 40.00 43.00 4.8M
2025-06-23 38.15 42.00 37.50 41.10 3.4M
2025-06-20 39.30 39.30 37.90 38.15 0.9M
2025-06-19 40.40 40.90 37.90 38.20 3.4M
2025-06-18 39.35 40.50 38.55 40.40 1.0M
2025-06-17 40.00 40.55 39.15 39.35 1.1M
2025-06-16 40.50 41.25 39.80 40.35 1.4M
2025-06-13 41.00 41.00 39.25 39.95 1.4M
2025-06-12 40.25 41.00 39.35 40.35 1.6M
2025-06-11 39.95 41.95 39.45 39.90 3.0M
2025-06-10 43.35 43.50 39.25 39.90 5.5M
2025-06-09 43.15 44.40 42.40 43.35 2.3M
2025-06-06 41.45 42.70 41.40 41.90 1.2M
2025-06-05 43.90 43.90 41.95 42.15 1.6M
2025-06-04 40.40 43.55 40.40 43.00 3.6M
2025-06-03 42.10 42.60 40.40 40.45 1.7M
2025-06-02 41.00 42.70 39.30 42.30 0.8M
2025-05-30 41.15 42.00 37.80 41.60 3.5M
2025-05-29 40.70 42.35 40.45 41.95 2.1M
2025-05-28 39.80 42.35 39.10 40.70 2.6M
2025-05-27 37.45 39.60 37.45 39.40 2.4M
2025-05-26 38.50 39.10 37.35 37.45 1.3M
2025-05-23 38.40 39.25 38.10 38.50 2.3M
2025-05-22 38.80 39.30 38.05 38.50 1.2M
2025-05-21 40.35 40.35 38.60 38.80 1.6M
2025-05-20 40.50 41.15 39.40 40.35 1.1M
2025-05-19 38.50 40.10 38.10 39.85 1.3M
2025-05-16 39.55 39.85 38.15 39.10 1.2M
2025-05-15 41.60 41.60 39.25 39.80 1.4M
2025-05-14 40.40 42.00 38.45 41.45 3.8M
2025-05-13 42.45 42.45 40.00 40.40 3.3M
2025-05-12 39.50 43.25 39.25 42.45 5.0M
2025-05-09 39.05 39.70 37.75 39.50 2.0M
2025-05-08 40.25 41.30 38.85 39.05 2.6M
2025-05-07 41.40 41.55 39.75 40.25 5.0M
2025-05-06 36.90 39.45 36.90 38.90 4.1M
2025-05-02 36.70 37.50 35.75 37.05 0.3M
2025-04-30 35.30 37.00 34.80 36.55 1.9M
2025-04-29 35.55 36.65 34.85 35.15 0.9M
2025-04-28 36.00 37.30 34.80 35.60 2.8M
2025-04-25 34.65 37.55 34.00 35.85 4.7M
2025-04-24 34.00 35.70 33.20 34.60 4.0M
2025-04-23 33.10 34.10 32.20 33.25 3.0M
2025-04-22 31.10 32.45 30.15 32.20 2.5M
2025-04-17 30.05 31.05 29.75 30.00 1.1M
2025-04-16 32.45 32.45 30.15 30.65 1.1M
2025-04-15 33.45 33.45 31.55 31.95 0.9M
2025-04-14 32.80 33.30 32.15 32.55 1.8M
2025-04-11 33.55 33.85 29.50 32.15 3.3M
2025-04-10 31.80 33.85 31.70 32.15 4.5M
2025-04-09 29.20 31.00 28.20 30.85 4.6M
2025-04-08 29.85 31.00 28.70 30.10 5.1M
2025-04-07 33.15 34.70 28.10 29.05 8.2M
2025-04-03 36.75 37.15 34.80 36.85 5.4M
2025-04-02 37.00 37.95 35.85 36.35 1.7M
2025-04-01 38.50 39.25 37.15 37.45 1.8M
2025-03-31 38.25 38.50 35.50 38.25 3.4M
2025-03-28 40.40 40.95 37.25 37.45 4.3M
2025-03-27 39.80 41.60 38.95 40.20 1.7M
2025-03-26 39.05 40.65 39.05 39.95 1.3M
2025-03-25 40.05 40.05 37.70 39.05 4.0M
2025-03-24 41.85 42.00 39.25 40.05 3.3M
2025-03-21 43.00 43.15 39.80 40.55 4.1M
2025-03-20 43.45 44.50 41.70 43.15 3.7M
2025-03-19 47.00 47.00 43.35 43.45 3.8M
2025-03-18 45.10 47.40 45.00 47.00 3.9M
2025-03-17 45.00 45.95 43.55 45.00 3.3M
2025-03-14 42.20 44.75 41.80 44.50 6.2M
2025-03-13 43.45 43.45 40.65 42.00 4.2M
2025-03-12 42.05 43.20 40.60 42.50 5.1M
2025-03-11 37.50 42.65 36.90 42.65 12.4M
2025-03-10 39.50 39.50 37.60 38.00 1.8M
2025-03-07 38.55 39.20 37.45 38.80 4.5M
2025-03-06 39.05 40.00 37.45 37.90 6.4M
2025-03-05 39.00 40.00 37.20 37.95 4.6M
2025-03-04 37.40 38.40 36.00 37.15 2.7M
2025-03-03 34.30 38.00 33.30 38.00 5.5M
2025-02-28 35.10 36.60 32.95 34.30 6.3M
2025-02-27 39.85 39.85 34.65 35.95 8.4M
2025-02-26 36.70 39.85 36.05 38.90 12.1M
2025-02-25 32.05 36.60 32.05 35.50 8.6M
2025-02-24 30.15 35.30 28.75 33.95 14.3M
2025-02-21 29.40 30.25 28.70 29.15 5.8M
2025-02-20 28.40 29.45 27.20 29.15 5.4M
2025-02-19 27.40 28.70 27.30 28.40 6.0M
2025-02-18 27.85 28.60 26.75 27.30 4.1M
2025-02-17 26.60 27.75 26.30 27.60 7.0M
2025-02-14 26.25 26.75 24.80 25.10 4.1M
2025-02-13 28.05 28.05 25.75 25.90 2.8M
2025-02-12 27.00 28.35 27.00 27.35 2.9M
2025-02-11 27.90 28.70 27.10 28.10 5.0M
2025-02-10 27.30 28.50 25.65 27.80 6.0M
2025-02-07 24.75 26.95 24.55 26.15 6.7M
2025-02-06 22.20 24.75 22.20 24.75 3.2M
2025-02-05 22.00 23.20 22.00 22.75 1.2M
2025-02-04 22.35 23.65 22.05 23.20 0.4M
2025-02-03 21.90 22.50 21.25 22.50 0.2M
2025-01-28 23.10 23.10 22.50 22.55 0.1M
2025-01-27 24.40 25.05 23.10 23.10 1.4M
2025-01-24 23.80 24.65 23.80 24.15 1.8M
2025-01-23 24.80 25.25 23.75 23.80 3.2M
2025-01-22 23.85 24.05 23.05 23.70 1.4M
2025-01-21 23.30 24.05 23.20 23.85 1.9M
2025-01-20 23.50 23.50 22.75 23.00 1.2M
2025-01-17 22.45 23.25 21.45 22.65 1.9M
2025-01-16 22.05 22.75 21.75 21.95 1.8M
2025-01-15 23.30 23.30 21.65 21.85 2.3M
2025-01-14 21.60 23.35 21.55 22.90 5.0M
2025-01-13 20.30 21.85 20.30 21.60 1.4M
2025-01-10 22.00 22.05 20.80 21.25 2.4M
2025-01-09 22.35 22.60 21.30 22.00 1.0M
2025-01-08 22.55 22.65 20.45 21.90 3.1M
2025-01-07 22.95 23.20 21.90 22.60 1.6M
2025-01-06 22.50 23.70 22.50 22.60 2.0M
2025-01-03 24.75 25.20 22.20 23.10 2.9M
2025-01-02 26.20 26.85 24.00 24.35 3.8M