建滔积层板

1888
🏛️ 香港 →
11.57
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 12.05 12.05 11.83 11.89 705.4K
09:35 11.86 12.10 11.86 12.07 436.5K
09:40 12.08 12.17 11.99 12.16 519.0K
09:45 12.17 12.24 11.98 11.99 848.5K
09:50 12.01 12.05 12.00 12.02 337.5K
09:55 12.01 12.08 11.91 11.92 1,238.0K
10:00 11.94 11.94 11.85 11.92 1,336.5K
10:05 11.90 11.92 11.87 11.90 613.5K
10:10 11.92 12.00 11.92 11.94 216.0K
10:15 11.93 11.94 11.84 11.87 1,028.5K
10:20 11.88 11.89 11.83 11.83 367.0K
10:25 11.84 11.89 11.80 11.89 627.0K
10:30 11.91 11.95 11.91 11.91 156.5K
10:35 11.92 11.92 11.91 11.92 105.5K
10:40 11.93 11.93 11.88 11.90 268.5K
10:45 11.89 11.89 11.86 11.86 73.5K
10:50 11.85 11.89 11.83 11.89 260.0K
10:55 11.91 11.91 11.88 11.91 644.0K
11:00 11.92 11.95 11.90 11.95 109.0K
11:05 11.96 11.98 11.90 11.90 124.0K
11:10 11.90 11.91 11.86 11.86 166.5K
11:15 11.85 11.94 11.85 11.92 464.5K
11:20 11.95 11.95 11.88 11.91 92.5K
11:25 11.89 11.96 11.89 11.95 699.5K
11:30 11.97 11.97 11.97 11.97 25.0K
11:35 11.96 12.04 11.95 12.04 220.5K
11:40 12.03 12.15 12.02 12.15 1,191.0K
11:45 12.15 12.15 12.04 12.14 373.0K
11:50 12.10 12.13 12.04 12.04 331.5K
11:55 12.03 12.09 12.03 12.07 220.5K
13:00 12.07 12.19 12.06 12.19 1,047.0K
13:05 12.19 12.20 12.14 12.15 422.5K
13:10 12.14 12.14 12.09 12.09 148.0K
13:15 12.08 12.08 12.04 12.07 228.0K
13:20 12.05 12.11 12.01 12.11 474.0K
13:25 12.10 12.13 12.08 12.09 177.0K
13:30 12.08 12.11 12.08 12.11 459.0K
13:35 12.12 12.18 12.10 12.17 315.5K
13:40 12.18 12.20 12.15 12.16 418.5K
13:45 12.15 12.16 12.13 12.13 191.5K
13:50 12.14 12.15 12.11 12.12 306.5K
13:55 12.12 12.12 12.07 12.07 231.5K
14:00 12.07 12.08 12.05 12.08 176.5K
14:05 12.09 12.10 12.00 12.01 283.0K
14:10 12.00 12.06 12.00 12.05 244.0K
14:15 12.04 12.04 11.99 11.99 202.0K
14:20 11.98 12.00 11.98 12.00 229.5K
14:25 11.99 12.00 11.98 11.98 130.5K
14:30 11.99 12.00 11.96 12.00 340.0K
14:35 12.01 12.01 11.99 12.00 138.0K
14:40 12.00 12.00 11.97 11.97 119.0K
14:45 11.97 12.04 11.97 12.03 480.5K
14:50 12.04 12.13 12.03 12.07 1,609.5K
14:55 12.08 12.14 12.06 12.13 230.5K
15:00 12.10 12.10 12.04 12.04 243.5K
15:05 12.04 12.10 12.04 12.05 948.5K
15:10 12.04 12.06 12.04 12.06 83.0K
15:15 12.04 12.09 12.04 12.08 337.5K
15:20 12.07 12.08 12.07 12.08 69.5K
15:25 12.07 12.08 12.07 12.07 88.5K
15:30 12.08 12.08 12.05 12.07 256.5K
15:35 12.06 12.07 12.06 12.07 223.0K
15:40 12.05 12.05 12.04 12.04 98.0K
15:45 12.05 12.05 12.04 12.04 26.0K
15:50 12.05 12.05 12.04 12.05 395.0K
15:55 12.04 12.11 12.04 12.11 677.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 11.89 11.89 11.48 11.57 19.4M
2025-09-25 11.76 12.43 11.60 11.90 29.9M
2025-09-24 11.86 11.86 11.53 11.71 16.8M
2025-09-23 12.25 12.70 11.56 11.86 28.3M
2025-09-22 12.06 12.24 11.80 12.11 25.8M
2025-09-19 11.90 12.50 11.79 11.95 34.2M
2025-09-18 11.81 12.16 11.51 11.80 20.9M
2025-09-17 11.63 11.85 11.60 11.81 13.9M
2025-09-16 11.91 11.97 11.44 11.65 16.7M
2025-09-15 12.32 12.35 11.77 11.90 19.5M
2025-09-12 12.37 12.69 12.07 12.47 29.9M
2025-09-11 11.46 12.57 11.31 12.26 49.1M
2025-09-10 11.45 11.69 11.27 11.38 8.7M
2025-09-09 11.59 11.59 11.35 11.41 7.6M
2025-09-08 11.66 11.69 11.41 11.57 8.6M
2025-09-05 11.30 11.74 11.13 11.62 19.0M
2025-09-04 11.69 11.83 11.06 11.20 22.0M
2025-09-03 11.84 11.92 11.51 11.64 14.3M
2025-09-02 12.80 12.80 11.73 11.84 29.6M
2025-09-01 13.32 13.44 12.57 12.76 27.0M
2025-08-29 13.18 13.63 12.78 13.25 29.0M
2025-08-28 12.74 13.37 12.50 13.17 34.1M
2025-08-27 13.21 13.22 12.45 12.73 37.1M
2025-08-26 12.48 13.40 12.44 13.29 50.1M
2025-08-25 13.33 13.38 11.78 12.30 56.2M
2025-08-22 12.62 13.10 12.52 13.07 21.3M
2025-08-21 12.85 13.08 12.45 12.62 12.1M
2025-08-20 12.93 12.95 12.31 12.75 24.1M
2025-08-19 13.89 13.99 12.70 12.93 42.0M
2025-08-18 14.01 14.27 13.00 13.45 51.9M
2025-08-15 11.15 14.11 11.10 13.60 103.5M
2025-08-14 10.98 11.26 10.97 11.25 11.3M
2025-08-13 10.85 11.05 10.79 10.96 8.4M
2025-08-12 10.78 10.97 10.68 10.85 6.6M
2025-08-11 10.42 10.83 10.38 10.82 13.0M
2025-08-08 10.46 10.46 10.22 10.44 7.9M
2025-08-07 10.46 10.70 10.22 10.48 12.3M
2025-08-06 10.54 10.65 10.38 10.54 7.4M
2025-08-05 10.55 10.69 10.40 10.46 6.2M
2025-08-04 10.02 10.62 9.95 10.56 11.6M
2025-08-01 10.08 10.24 9.98 10.14 9.8M
2025-07-31 10.26 10.72 10.02 10.10 17.1M
2025-07-30 10.66 10.68 10.16 10.28 16.1M
2025-07-29 10.34 10.70 10.12 10.64 22.4M
2025-07-28 10.20 10.54 10.08 10.36 15.7M
2025-07-25 10.22 10.44 10.12 10.20 12.2M
2025-07-24 10.00 10.14 9.92 10.02 7.2M
2025-07-23 10.06 10.10 9.88 10.00 8.1M
2025-07-22 9.86 10.08 9.80 10.02 9.3M
2025-07-21 9.90 9.97 9.73 9.90 13.8M
2025-07-18 10.50 10.58 9.31 9.84 140.9M
2025-07-17 10.82 11.00 10.64 10.84 12.7M
2025-07-16 11.16 11.16 10.72 10.88 9.6M
2025-07-15 10.62 11.34 10.62 11.14 13.6M
2025-07-14 10.66 10.68 10.32 10.62 5.0M
2025-07-11 10.92 11.00 10.60 10.64 9.9M
2025-07-10 10.84 11.26 10.72 11.00 13.8M
2025-07-09 10.96 11.00 10.52 10.78 6.8M
2025-07-08 10.52 10.96 10.46 10.80 9.2M
2025-07-07 10.70 10.76 10.50 10.64 7.3M
2025-07-04 10.46 10.80 10.34 10.64 18.2M
2025-07-03 9.65 10.60 9.48 10.46 27.6M
2025-07-02 9.66 10.04 9.54 9.65 10.1M
2025-06-30 9.34 9.62 9.20 9.56 8.1M
2025-06-27 9.17 9.41 9.07 9.34 6.8M
2025-06-26 9.29 9.32 9.12 9.17 2.5M
2025-06-25 9.30 9.30 9.10 9.20 2.5M
2025-06-24 9.17 9.32 8.97 9.20 4.4M
2025-06-23 8.89 9.08 8.80 9.07 3.5M
2025-06-20 8.95 9.19 8.84 8.90 11.4M
2025-06-19 9.19 9.20 8.76 8.93 5.0M
2025-06-18 9.19 9.19 8.92 9.17 6.1M
2025-06-17 9.39 9.39 9.08 9.17 3.2M
2025-06-16 9.40 9.40 9.22 9.30 3.6M
2025-06-13 9.60 9.70 9.31 9.40 7.0M
2025-06-12 9.40 9.66 9.34 9.60 5.9M
2025-06-11 9.50 9.50 9.30 9.41 4.4M
2025-06-10 9.63 9.80 9.47 9.69 8.9M
2025-06-09 9.52 9.63 9.45 9.63 7.9M
2025-06-06 9.09 9.51 9.05 9.51 10.7M
2025-06-05 9.01 9.09 8.92 9.07 4.4M
2025-06-04 8.69 9.09 8.69 9.01 9.0M
2025-06-03 8.63 9.03 8.63 9.03 4.6M
2025-06-02 8.76 8.76 8.46 8.73 2.5M
2025-05-30 8.77 8.78 8.63 8.77 3.2M
2025-05-29 8.49 8.90 8.48 8.87 6.3M
2025-05-28 8.59 8.63 8.45 8.47 5.6M
2025-05-27 8.47 8.63 8.41 8.54 7.1M
2025-05-26 8.82 8.82 8.38 8.47 12.4M
2025-05-23 9.09 9.09 8.74 8.84 13.1M
2025-05-22 9.05 9.13 8.98 9.06 2.2M
2025-05-21 8.99 9.16 8.95 9.14 3.9M
2025-05-20 8.95 9.10 8.92 8.96 2.7M
2025-05-19 9.21 9.21 8.82 8.97 7.8M
2025-05-16 9.25 9.29 9.09 9.28 7.8M
2025-05-15 9.30 9.30 9.09 9.25 9.3M
2025-05-14 8.88 9.28 8.88 9.21 8.3M
2025-05-13 8.94 8.95 8.73 8.85 3.3M
2025-05-12 8.56 9.11 8.56 8.92 9.6M
2025-05-09 8.53 8.59 8.38 8.51 1.8M
2025-05-08 8.34 8.58 8.34 8.53 4.4M
2025-05-07 8.36 8.60 8.31 8.34 3.7M
2025-05-06 8.30 8.38 8.20 8.33 2.7M
2025-05-02 8.11 8.40 8.00 8.37 3.5M
2025-04-30 8.10 8.20 8.06 8.11 2.3M
2025-04-29 7.99 8.15 7.99 8.14 2.5M
2025-04-28 8.28 8.28 7.95 7.99 5.0M
2025-04-25 8.14 8.27 8.07 8.19 4.7M
2025-04-24 8.05 8.18 7.92 8.05 4.1M
2025-04-23 7.80 8.15 7.80 8.09 10.8M
2025-04-22 7.50 7.69 7.47 7.68 4.7M
2025-04-17 7.47 7.57 7.37 7.54 4.3M
2025-04-16 7.60 7.60 7.36 7.47 3.4M
2025-04-15 7.67 7.78 7.53 7.62 3.6M
2025-04-14 7.77 7.81 7.60 7.69 7.4M
2025-04-11 7.25 7.52 7.21 7.48 11.6M
2025-04-10 7.59 7.78 7.31 7.40 11.6M
2025-04-09 6.90 7.42 6.70 7.29 25.5M
2025-04-08 7.30 7.55 6.93 7.19 20.4M
2025-04-07 8.17 8.17 7.15 7.27 32.0M
2025-04-03 9.50 9.50 8.61 8.79 32.0M
2025-04-02 8.98 9.83 8.96 9.61 21.8M
2025-04-01 9.05 9.14 8.81 8.96 6.3M
2025-03-31 9.20 9.20 8.82 8.96 9.6M
2025-03-28 9.42 9.52 9.17 9.26 6.2M
2025-03-27 9.36 9.59 9.25 9.46 7.4M
2025-03-26 9.10 9.48 8.99 9.36 10.0M
2025-03-25 9.42 9.51 8.93 8.98 12.7M
2025-03-24 9.28 9.59 8.78 9.56 15.3M
2025-03-21 9.63 9.63 9.02 9.22 14.6M
2025-03-20 9.56 9.75 9.44 9.65 8.8M
2025-03-19 9.80 9.80 9.47 9.56 6.6M
2025-03-18 9.78 10.00 9.75 9.83 13.6M
2025-03-17 9.28 9.86 9.28 9.69 12.8M
2025-03-14 8.65 9.46 8.41 9.28 27.0M
2025-03-13 8.95 9.18 8.52 8.65 9.6M
2025-03-12 8.93 9.07 8.80 8.94 16.3M
2025-03-11 8.97 8.97 8.63 8.85 7.4M
2025-03-10 8.77 9.17 8.77 9.00 5.5M
2025-03-07 8.79 9.09 8.65 8.77 8.2M
2025-03-06 8.82 9.11 8.82 8.88 10.1M
2025-03-05 8.34 8.74 8.34 8.72 9.0M
2025-03-04 8.55 8.55 8.27 8.34 10.7M
2025-03-03 9.32 9.40 8.54 8.62 12.4M
2025-02-28 9.72 9.72 9.15 9.22 17.0M
2025-02-27 9.80 10.06 9.50 9.85 13.7M
2025-02-26 8.74 10.10 8.74 9.73 32.8M
2025-02-25 8.43 8.74 8.24 8.59 6.2M
2025-02-24 9.17 9.17 8.32 8.58 16.6M
2025-02-21 8.67 9.27 8.67 9.19 17.0M
2025-02-20 8.75 8.81 8.53 8.66 3.6M
2025-02-19 8.56 8.96 8.43 8.76 6.3M
2025-02-18 8.60 8.88 8.50 8.66 7.9M
2025-02-17 8.06 8.85 7.93 8.56 16.5M
2025-02-14 7.93 8.11 7.93 8.06 2.9M
2025-02-13 8.16 8.38 7.86 7.93 6.7M
2025-02-12 7.95 8.18 7.95 8.06 4.1M
2025-02-11 8.04 8.12 7.93 7.95 2.9M
2025-02-10 8.30 8.36 8.01 8.08 5.4M
2025-02-07 7.78 8.30 7.78 8.30 11.2M
2025-02-06 7.73 7.88 7.70 7.86 4.9M
2025-02-05 7.85 7.89 7.69 7.77 8.2M
2025-02-04 7.79 8.10 7.78 7.85 2.6M
2025-02-03 7.77 7.92 7.60 7.83 2.6M
2025-01-28 7.70 7.85 7.53 7.81 1.1M
2025-01-27 8.01 8.03 7.71 7.74 3.7M
2025-01-24 8.03 8.10 7.91 8.01 5.3M
2025-01-23 8.15 8.24 7.87 8.03 6.1M
2025-01-22 8.02 8.27 8.00 8.20 7.4M
2025-01-21 8.01 8.20 7.88 8.15 6.0M
2025-01-20 7.73 8.22 7.73 8.00 11.4M
2025-01-17 7.52 7.79 7.52 7.73 4.3M
2025-01-16 7.65 7.80 7.50 7.61 4.2M
2025-01-15 7.46 7.85 7.31 7.62 5.1M
2025-01-14 7.44 7.64 7.40 7.46 3.5M
2025-01-13 7.59 7.59 7.20 7.44 5.8M
2025-01-10 7.06 7.69 7.06 7.66 18.3M
2025-01-09 6.53 7.18 6.53 7.12 10.1M
2025-01-08 6.81 6.81 6.56 6.68 4.7M
2025-01-07 6.90 7.01 6.75 6.87 5.6M
2025-01-06 6.95 7.04 6.80 6.91 4.1M
2025-01-03 6.77 7.10 6.72 6.89 4.2M
2025-01-02 7.15 7.15 6.79 6.82 4.1M