嘉里建设

0683
🏛️ 香港 →
20.82
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 20.90 20.90 20.74 20.74 2.0K
09:35 20.70 20.78 20.60 20.78 241.0K
09:40 20.68 20.78 20.60 20.70 85.5K
09:45 20.72 20.88 20.72 20.84 7.0K
09:50 20.88 20.90 20.88 20.90 7.5K
09:55 20.90 20.90 20.78 20.88 23.5K
10:00 20.90 21.00 20.90 20.94 57.0K
10:05 20.92 20.92 20.88 20.88 8.0K
10:10 20.92 20.92 20.88 20.88 26.5K
10:15 20.90 20.92 20.90 20.92 16.0K
10:20 20.94 20.94 20.88 20.90 30.0K
10:25 20.94 20.94 20.90 20.92 14.0K
10:30 20.94 20.94 20.92 20.94 4.0K
10:35 20.92 20.94 20.92 20.94 16.0K
10:40 20.96 20.96 20.96 20.96 41.0K
10:45 21.00 21.00 20.96 20.96 25.5K
10:50 20.96 21.02 20.96 20.98 52.0K
10:55 21.00 21.00 20.98 21.00 15.5K
11:00 21.00 21.00 20.98 20.98 19.5K
11:05 21.00 21.00 21.00 21.00 16.0K
11:10 21.02 21.04 21.00 21.00 30.5K
11:15 21.04 21.04 21.00 21.04 22.5K
11:20 21.04 21.04 21.04 21.04 17.0K
11:25 21.06 21.06 21.02 21.02 78.5K
11:30 21.04 21.04 21.00 21.00 24.0K
11:35 21.04 21.04 21.00 21.04 17.5K
11:40 21.02 21.04 21.02 21.02 2.5K
11:45 21.04 21.04 21.00 21.00 24.0K
11:50 21.04 21.04 20.98 20.98 14.0K
11:55 21.00 21.00 21.00 21.00 3.5K
13:00 20.98 20.98 20.96 20.98 26.5K
13:05 21.00 21.00 20.98 20.98 10.5K
13:10 20.96 20.96 20.96 20.96 32.5K
13:15 20.94 20.96 20.94 20.96 3.0K
13:20 20.98 20.98 20.94 20.94 15.0K
13:25 20.92 20.92 20.92 20.92 4.0K
13:30 20.94 20.94 20.92 20.92 20.0K
13:35 20.94 20.96 20.92 20.92 7.0K
13:40 20.94 20.96 20.94 20.94 13.5K
13:45 20.96 20.96 20.90 20.92 34.5K
13:50 20.96 20.96 20.92 20.94 24.0K
13:55 20.96 20.98 20.94 20.96 46.5K
14:00 20.90 20.90 20.84 20.84 51.0K
14:05 20.76 20.82 20.72 20.76 67.0K
14:10 20.78 20.78 20.74 20.74 31.5K
14:15 20.74 20.90 20.72 20.82 127.0K
14:20 20.78 20.78 20.78 20.78 27.7K
14:25 20.74 20.78 20.74 20.78 43.5K
14:30 20.80 20.88 20.80 20.88 7.0K
14:35 20.86 20.88 20.86 20.88 10.5K
14:40 20.86 20.88 20.80 20.80 134.0K
14:45 20.76 20.78 20.76 20.78 12.5K
14:50 20.80 20.84 20.80 20.84 18.5K
15:00 20.82 20.84 20.82 20.84 35.0K
15:10 20.82 20.84 20.82 20.84 7.5K
15:15 20.82 20.84 20.82 20.84 24.5K
15:20 20.86 20.86 20.80 20.84 32.0K
15:25 20.86 20.88 20.84 20.86 23.5K
15:30 20.86 20.86 20.84 20.86 14.5K
15:35 20.88 20.88 20.86 20.88 10.0K
15:40 20.86 20.90 20.84 20.88 95.5K
15:45 20.86 20.88 20.86 20.88 25.5K
15:50 20.86 20.88 20.86 20.86 15.5K
15:55 20.88 20.88 20.76 20.80 215.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 20.62 20.82 20.54 20.82 0.8M
2025-09-25 20.80 21.06 20.52 20.80 2.2M
2025-09-24 20.92 21.50 20.86 20.90 1.4M
2025-09-23 20.88 21.02 20.76 20.86 1.4M
2025-09-22 21.42 21.44 20.82 21.08 1.9M
2025-09-19 21.36 21.76 21.10 21.34 3.3M
2025-09-18 21.32 21.98 21.32 21.66 1.5M
2025-09-17 21.84 22.04 21.76 21.98 2.1M
2025-09-16 21.70 21.98 21.64 21.84 1.9M
2025-09-15 21.90 22.00 21.56 21.76 1.8M
2025-09-12 21.78 21.84 21.46 21.84 1.3M
2025-09-11 20.68 21.74 20.66 21.48 3.3M
2025-09-10 20.22 20.88 20.00 20.88 3.2M
2025-09-09 20.12 20.78 20.12 20.60 2.7M
2025-09-08 20.00 20.52 19.98 20.12 2.1M
2025-09-05 19.78 20.42 19.32 20.42 11.6M
2025-09-04 20.00 20.00 19.40 19.57 5.4M
2025-09-03 20.04 20.30 19.53 19.74 5.5M
2025-09-02 20.38 20.38 19.88 20.02 2.3M
2025-09-01 20.30 20.44 19.98 20.08 1.9M
2025-08-29 20.80 20.80 19.98 20.14 2.5M
2025-08-28 20.58 20.58 20.08 20.22 1.8M
2025-08-27 21.18 21.18 20.22 20.30 2.0M
2025-08-26 21.14 21.40 20.76 20.82 3.1M
2025-08-25 20.76 21.34 20.76 21.02 3.1M
2025-08-22 21.14 21.14 20.44 20.76 1.6M
2025-08-21 20.52 21.54 20.52 21.14 2.9M
2025-08-20 20.18 20.94 19.89 20.70 3.0M
2025-08-19 20.24 20.30 19.79 20.16 2.7M
2025-08-18 20.76 20.78 20.14 20.24 1.6M
2025-08-15 21.30 21.58 20.64 20.76 1.3M
2025-08-14 21.70 21.94 21.36 21.48 1.2M
2025-08-13 21.54 21.54 21.20 21.36 0.8M
2025-08-12 21.60 21.64 21.20 21.42 0.9M
2025-08-11 21.44 21.90 21.44 21.80 1.2M
2025-08-08 21.58 21.68 21.24 21.44 0.7M
2025-08-07 21.34 21.74 21.18 21.48 1.5M
2025-08-06 21.16 21.40 21.14 21.24 1.1M
2025-08-05 20.84 21.14 20.76 21.14 1.0M
2025-08-04 20.72 20.82 20.46 20.76 1.0M
2025-08-01 21.50 21.50 20.50 20.65 1.3M
2025-07-31 20.90 21.30 20.80 21.00 2.9M
2025-07-30 21.10 21.30 20.70 20.90 2.1M
2025-07-29 21.00 21.40 20.70 21.40 2.7M
2025-07-28 20.55 21.00 20.55 20.95 1.5M
2025-07-25 20.30 20.85 20.25 20.50 2.7M
2025-07-24 20.40 20.50 20.10 20.35 2.7M
2025-07-23 20.90 20.95 20.25 20.40 2.4M
2025-07-22 20.70 21.25 20.50 20.65 1.9M
2025-07-21 20.20 20.95 20.20 20.70 1.9M
2025-07-18 19.80 20.50 19.80 20.45 1.0M
2025-07-17 19.90 20.40 19.90 20.40 1.0M
2025-07-16 20.40 20.45 20.10 20.15 1.4M
2025-07-15 20.35 20.40 19.90 20.40 1.5M
2025-07-14 19.98 20.40 19.92 20.30 1.4M
2025-07-11 19.50 20.20 19.48 19.90 3.2M
2025-07-10 19.88 19.88 19.42 19.50 2.4M
2025-07-09 20.40 20.40 19.54 19.82 4.4M
2025-07-08 20.60 20.70 20.25 20.40 0.9M
2025-07-07 20.75 20.90 20.45 20.70 1.5M
2025-07-04 20.65 20.85 20.15 20.80 2.3M
2025-07-03 20.80 21.10 20.45 20.85 2.2M
2025-07-02 20.50 21.10 20.35 20.80 3.8M
2025-06-30 20.45 20.65 20.10 20.25 3.0M
2025-06-27 20.75 20.85 20.05 20.45 2.9M
2025-06-26 20.65 20.85 20.35 20.75 1.6M
2025-06-25 19.70 20.80 19.60 20.65 6.2M
2025-06-24 19.28 19.80 19.28 19.56 3.4M
2025-06-23 18.88 19.20 18.60 19.14 5.5M
2025-06-20 18.24 18.86 18.24 18.80 2.1M
2025-06-19 18.66 18.66 18.30 18.44 1.1M
2025-06-18 19.16 19.16 18.52 18.72 1.1M
2025-06-17 19.38 19.40 18.90 19.10 1.1M
2025-06-16 19.00 19.40 18.86 19.40 1.8M
2025-06-13 19.06 19.18 18.72 19.00 1.0M
2025-06-12 19.30 19.34 18.90 19.00 1.0M
2025-06-11 18.94 19.28 18.74 19.22 2.6M
2025-06-10 18.72 19.16 18.66 18.90 1.5M
2025-06-09 18.62 18.82 18.42 18.58 1.8M
2025-06-06 18.40 18.98 18.10 18.98 5.1M
2025-06-05 18.68 18.68 18.28 18.34 1.3M
2025-06-04 18.90 18.90 18.26 18.30 1.4M
2025-06-03 18.70 19.36 18.44 18.88 1.8M
2025-06-02 18.60 18.62 18.22 18.58 0.8M
2025-05-30 18.72 18.88 18.62 18.84 1.4M
2025-05-29 18.60 18.78 18.54 18.68 0.8M
2025-05-28 18.46 18.78 18.46 18.62 1.2M
2025-05-27 18.20 18.40 18.18 18.36 2.2M
2025-05-26 19.50 19.50 19.04 19.06 3.2M
2025-05-23 19.48 19.48 19.00 19.40 1.5M
2025-05-22 19.46 19.60 19.06 19.20 2.5M
2025-05-21 19.54 19.90 19.50 19.66 0.8M
2025-05-20 19.50 19.66 19.24 19.54 1.1M
2025-05-19 19.44 19.70 19.32 19.50 1.0M
2025-05-16 19.48 19.64 19.18 19.40 1.3M
2025-05-15 19.54 19.94 19.50 19.72 2.1M
2025-05-14 19.94 19.94 19.46 19.54 4.3M
2025-05-13 19.22 20.20 19.22 19.94 5.1M
2025-05-12 19.56 19.68 19.20 19.56 2.6M
2025-05-09 19.40 19.56 19.22 19.56 3.2M
2025-05-08 19.32 19.32 18.92 19.10 3.9M
2025-05-07 18.90 19.44 18.58 19.10 4.8M
2025-05-06 18.66 18.90 18.62 18.68 2.0M
2025-05-02 18.30 18.68 18.30 18.60 1.0M
2025-04-30 18.20 18.44 17.90 18.22 2.7M
2025-04-29 18.10 18.44 18.10 18.26 1.8M
2025-04-28 17.64 18.16 17.64 18.10 3.4M
2025-04-25 18.34 18.68 17.58 17.58 6.9M
2025-04-24 17.98 18.22 17.76 18.22 2.7M
2025-04-23 17.66 17.96 17.66 17.94 2.4M
2025-04-22 17.10 17.68 17.10 17.66 1.6M
2025-04-17 16.88 17.46 16.88 17.28 1.4M
2025-04-16 17.00 17.38 16.76 17.06 1.9M
2025-04-15 17.58 17.58 17.12 17.14 1.4M
2025-04-14 17.26 17.58 17.26 17.44 1.0M
2025-04-11 17.08 17.22 16.90 17.14 2.6M
2025-04-10 17.04 17.52 17.04 17.20 1.2M
2025-04-09 16.70 17.08 16.42 17.02 2.6M
2025-04-08 17.00 17.34 16.88 17.10 2.4M
2025-04-07 17.46 17.90 16.88 17.00 4.7M
2025-04-03 18.20 18.74 18.18 18.60 2.4M
2025-04-02 18.10 18.48 17.96 18.46 1.2M
2025-04-01 18.30 18.56 18.24 18.38 1.6M
2025-03-31 18.40 18.48 18.02 18.34 1.2M
2025-03-28 18.40 18.68 18.30 18.44 2.0M
2025-03-27 18.56 18.74 18.08 18.44 3.0M
2025-03-26 18.20 18.94 18.20 18.78 2.7M
2025-03-25 18.20 18.50 17.94 18.20 3.1M
2025-03-24 18.38 18.46 17.92 18.30 2.0M
2025-03-21 18.80 18.96 17.80 18.38 9.6M
2025-03-20 18.50 19.44 18.50 18.80 4.4M
2025-03-19 18.54 19.04 18.34 18.74 4.8M
2025-03-18 18.10 18.66 17.34 18.48 2.8M
2025-03-17 18.56 18.80 18.20 18.28 3.0M
2025-03-14 18.00 18.60 18.00 18.54 4.4M
2025-03-13 17.52 18.16 17.52 18.02 5.0M
2025-03-12 17.32 17.66 17.32 17.46 1.6M
2025-03-11 16.90 17.46 16.80 17.32 2.2M
2025-03-10 17.70 17.70 17.10 17.18 2.7M
2025-03-07 17.32 17.66 17.24 17.24 2.3M
2025-03-06 16.90 17.76 16.90 17.60 4.2M
2025-03-05 16.40 17.02 16.40 16.90 3.1M
2025-03-04 16.34 16.74 16.16 16.66 2.4M
2025-03-03 15.98 16.56 15.98 16.36 2.1M
2025-02-28 16.22 16.28 15.82 16.00 2.7M
2025-02-27 16.54 16.66 16.24 16.32 1.8M
2025-02-26 15.96 16.70 15.96 16.56 3.5M
2025-02-25 15.90 16.12 15.86 15.92 3.0M
2025-02-24 15.44 16.40 15.38 16.22 4.0M
2025-02-21 15.14 15.44 15.02 15.40 2.3M
2025-02-20 15.16 15.22 15.02 15.12 1.2M
2025-02-19 15.30 15.30 15.00 15.14 1.9M
2025-02-18 15.54 15.54 15.22 15.32 1.5M
2025-02-17 15.30 15.68 15.18 15.58 2.1M
2025-02-14 15.00 15.30 14.94 15.30 1.5M
2025-02-13 15.16 15.28 14.86 14.98 1.4M
2025-02-12 14.88 15.16 14.68 15.16 3.0M
2025-02-11 15.14 15.14 14.86 14.86 1.8M
2025-02-10 15.10 15.24 15.00 15.08 1.7M
2025-02-07 15.20 15.44 15.04 15.10 1.8M
2025-02-06 15.02 15.34 15.02 15.30 1.1M
2025-02-05 15.10 15.18 15.00 15.10 0.8M
2025-02-04 15.30 15.30 14.94 15.06 1.2M
2025-02-03 15.12 15.46 14.90 15.28 1.7M
2025-01-28 15.46 15.50 15.28 15.30 0.7M
2025-01-27 15.34 15.52 15.20 15.42 1.6M
2025-01-24 15.20 15.26 15.10 15.22 1.3M
2025-01-23 15.28 15.34 15.08 15.22 1.4M
2025-01-22 15.46 15.46 15.08 15.18 0.9M
2025-01-21 15.56 15.78 15.30 15.44 1.5M
2025-01-20 15.50 15.68 15.38 15.58 1.1M
2025-01-17 14.90 15.48 14.90 15.44 2.3M
2025-01-16 14.86 15.12 14.86 14.94 1.0M
2025-01-15 14.80 14.96 14.76 14.86 0.7M
2025-01-14 14.86 14.98 14.80 14.80 0.8M
2025-01-13 14.80 14.94 14.56 14.90 1.6M
2025-01-10 14.92 15.10 14.80 14.94 1.0M
2025-01-09 14.90 15.16 14.90 15.00 1.1M
2025-01-08 15.30 15.30 14.66 14.88 2.8M
2025-01-07 15.48 15.58 15.26 15.36 1.4M
2025-01-06 15.38 15.66 15.20 15.46 1.3M
2025-01-03 15.32 15.54 15.24 15.36 1.2M
2025-01-02 15.30 15.48 15.18 15.32 1.2M