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
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
2021-12-31 13.06 13.32 12.92 13.26 1.5M
2021-12-30 12.74 13.06 12.74 12.82 0.9M
2021-12-29 13.16 13.16 12.68 12.90 1.0M
2021-12-28 12.86 13.16 12.76 12.98 1.4M
2021-12-24 12.96 13.02 12.68 12.76 0.5M
2021-12-23 12.60 13.00 12.60 12.94 1.1M
2021-12-22 12.96 12.96 12.54 12.78 1.3M
2021-12-21 12.34 12.74 12.28 12.66 1.8M
2021-12-20 12.80 12.80 12.28 12.34 2.6M
2021-12-17 12.90 13.14 12.86 12.96 3.2M
2021-12-16 13.34 13.34 12.86 13.00 3.2M
2021-12-15 13.10 13.42 13.08 13.30 2.9M
2021-12-14 13.38 13.46 13.16 13.22 3.0M
2021-12-13 13.50 13.74 13.40 13.42 1.3M
2021-12-10 13.78 13.84 13.52 13.58 1.7M
2021-12-09 13.34 13.80 13.34 13.78 2.3M
2021-12-08 13.10 13.40 13.08 13.30 1.7M
2021-12-07 13.36 13.62 12.88 13.12 5.4M
2021-12-06 13.64 13.74 13.52 13.66 2.8M
2021-12-03 13.72 14.10 13.70 13.82 3.4M
2021-12-02 13.90 13.94 13.54 13.80 3.2M
2021-12-01 14.02 14.16 13.66 13.96 4.1M
2021-11-30 13.56 14.20 13.50 13.82 14.4M
2021-11-29 14.18 14.18 13.60 13.72 5.0M
2021-11-26 14.72 14.72 14.04 14.22 4.4M
2021-11-25 14.42 14.88 14.22 14.72 4.3M
2021-11-24 14.60 14.70 14.22 14.38 4.0M
2021-11-23 13.70 14.64 13.66 14.60 11.1M
2021-11-22 13.24 13.76 13.18 13.70 5.6M
2021-11-19 13.08 13.34 12.98 13.24 4.3M
2021-11-18 13.12 13.28 13.00 13.18 2.1M
2021-11-17 13.16 13.42 13.04 13.26 3.0M
2021-11-16 13.20 13.22 12.84 13.18 3.7M
2021-11-15 13.00 13.10 12.64 13.00 2.6M
2021-11-12 12.58 13.28 12.56 12.94 6.3M
2021-11-11 12.00 12.52 12.00 12.48 2.9M
2021-11-10 12.20 12.26 11.92 12.18 2.7M
2021-11-09 12.26 12.36 12.10 12.20 1.3M
2021-11-08 11.90 12.40 11.90 12.12 2.8M
2021-11-05 12.04 12.20 11.72 11.98 4.0M
2021-11-04 12.18 12.24 11.86 12.02 2.8M
2021-11-03 12.12 12.48 12.08 12.10 3.0M
2021-11-02 12.22 13.14 12.00 12.02 6.5M
2021-11-01 12.16 12.24 11.92 12.06 2.2M
2021-10-29 12.22 12.28 12.16 12.20 4.0M
2021-10-28 12.58 12.66 12.16 12.22 3.4M
2021-10-27 12.64 12.80 12.30 12.52 4.1M
2021-10-26 12.98 12.98 12.64 12.72 1.7M
2021-10-25 12.96 13.00 12.78 12.78 2.1M
2021-10-22 12.92 13.08 12.80 12.96 2.4M
2021-10-21 13.28 13.32 12.86 12.92 5.1M
2021-10-20 13.28 13.38 13.00 13.00 4.7M
2021-10-19 13.26 13.40 13.02 13.22 3.1M
2021-10-18 12.90 13.22 12.86 13.12 7.1M
2021-10-15 12.80 12.82 12.18 12.62 7.1M
2021-10-12 12.80 13.00 12.58 12.66 3.6M
2021-10-11 12.84 13.08 12.72 12.92 2.7M
2021-10-08 13.20 13.30 12.60 12.82 4.9M
2021-10-07 12.74 13.24 12.74 13.04 3.4M
2021-10-06 12.98 12.98 12.40 12.66 4.6M
2021-10-05 12.60 12.88 12.26 12.74 3.0M
2021-10-04 12.80 13.00 12.58 12.66 4.0M
2021-09-30 12.88 13.06 12.80 12.88 5.7M
2021-09-29 12.96 13.12 12.80 12.94 4.0M
2021-09-28 12.86 13.28 12.70 13.06 4.9M
2021-09-27 13.00 13.24 12.64 12.70 5.6M
2021-09-24 13.60 13.70 13.02 13.14 7.5M
2021-09-23 14.10 14.10 13.54 13.62 3.9M
2021-09-21 13.32 14.18 13.20 14.10 6.9M
2021-09-20 13.84 13.84 13.20 13.60 4.7M
2021-09-17 13.92 14.24 13.78 13.86 7.4M
2021-09-16 14.02 14.50 13.94 14.02 6.7M
2021-09-15 14.10 14.16 13.84 13.84 6.4M
2021-09-14 14.90 14.96 14.00 14.10 9.5M
2021-09-13 15.18 15.18 14.60 14.74 4.1M
2021-09-10 15.14 15.46 15.10 15.18 4.2M
2021-09-09 15.58 15.58 15.04 15.14 8.7M
2021-09-08 15.18 15.72 15.02 15.58 15.0M
2021-09-07 14.28 14.96 14.16 14.90 6.1M
2021-09-06 14.52 14.54 14.10 14.20 4.0M
2021-09-03 14.80 14.96 14.42 14.48 4.1M
2021-09-02 15.00 15.10 14.56 14.58 6.5M
2021-09-01 15.40 15.50 14.80 14.88 6.8M
2021-08-31 15.24 15.38 14.80 15.30 9.0M
2021-08-30 14.66 15.50 14.66 15.30 8.9M
2021-08-27 14.90 15.06 14.60 14.62 4.2M
2021-08-26 15.36 15.36 14.90 14.90 4.5M
2021-08-25 14.98 15.26 14.78 15.20 5.2M
2021-08-24 14.14 14.92 14.02 14.90 4.6M
2021-08-23 13.60 14.06 13.56 13.90 4.2M
2021-08-20 14.50 14.50 13.30 13.50 10.0M
2021-08-19 14.52 14.64 14.20 14.38 2.5M
2021-08-18 14.20 14.76 14.20 14.52 2.8M
2021-08-17 14.50 14.68 14.12 14.34 5.0M
2021-08-16 14.76 14.80 14.40 14.42 4.8M
2021-08-13 14.88 15.02 14.72 14.74 2.2M
2021-08-12 15.24 15.24 14.74 14.88 3.5M
2021-08-11 15.14 15.34 15.00 15.18 4.2M
2021-08-10 14.70 15.18 14.52 15.16 4.7M
2021-08-09 14.80 14.82 14.46 14.60 2.6M
2021-08-06 15.08 15.08 14.56 14.60 4.6M
2021-08-05 15.16 15.38 14.84 14.88 4.5M
2021-08-04 14.92 15.34 14.70 15.16 7.0M
2021-08-03 15.70 15.70 14.80 14.90 10.7M
2021-08-02 15.92 15.92 15.28 15.70 8.4M
2021-07-30 15.86 15.86 15.24 15.54 5.2M
2021-07-29 15.58 16.04 15.32 15.88 3.6M
2021-07-28 14.74 15.22 14.32 15.22 6.9M
2021-07-27 15.30 15.98 14.50 14.64 7.0M
2021-07-26 15.70 15.98 15.26 15.60 4.7M
2021-07-23 16.20 16.30 15.60 15.76 6.5M
2021-07-22 16.08 16.30 16.02 16.20 3.0M
2021-07-21 16.32 16.40 15.96 16.00 4.5M
2021-07-20 16.28 16.30 15.88 16.18 7.4M
2021-07-19 16.60 16.64 16.30 16.32 7.2M
2021-07-16 17.18 17.22 16.74 16.78 9.4M
2021-07-15 17.28 17.56 17.10 17.34 6.1M
2021-07-14 17.36 17.44 17.04 17.16 5.6M
2021-07-13 17.00 17.28 16.82 17.26 9.0M
2021-07-12 16.36 17.00 16.36 16.76 12.5M
2021-07-09 16.50 16.76 15.68 16.18 10.6M
2021-07-08 17.58 17.60 16.68 16.78 7.5M
2021-07-07 16.90 17.58 16.84 17.58 4.8M
2021-07-06 17.40 17.48 16.72 16.92 4.3M
2021-07-05 17.30 17.48 17.12 17.30 2.2M
2021-07-02 17.72 17.78 17.14 17.24 3.1M
2021-06-30 17.88 18.00 17.26 17.42 4.5M
2021-06-29 17.98 18.16 17.80 17.88 2.7M
2021-06-28 18.30 18.30 17.80 17.86 3.1M
2021-06-25 18.20 18.26 17.94 18.04 5.3M
2021-06-24 17.88 18.78 17.60 17.98 9.3M
2021-06-23 17.24 17.88 17.06 17.74 14.9M
2021-06-22 16.60 16.92 16.34 16.66 2.9M
2021-06-21 16.50 16.82 16.42 16.60 3.4M
2021-06-18 16.80 17.16 16.56 16.82 4.6M
2021-06-17 16.62 16.94 16.54 16.80 4.0M
2021-06-16 17.10 17.26 16.42 16.56 6.5M
2021-06-15 17.18 17.36 17.08 17.26 2.8M
2021-06-11 17.24 17.42 17.02 17.18 2.6M
2021-06-10 17.20 17.28 17.00 17.14 2.9M
2021-06-09 17.28 17.40 16.90 17.16 4.1M
2021-06-08 17.48 17.62 17.08 17.16 4.4M
2021-06-07 17.54 17.70 17.06 17.48 6.5M
2021-06-04 16.96 17.66 16.70 17.54 10.7M
2021-06-03 16.92 17.34 16.68 16.80 4.8M
2021-06-02 16.42 17.08 16.38 16.92 9.9M
2021-06-01 16.32 16.60 15.82 16.58 10.1M
2021-05-31 16.78 16.78 16.18 16.58 11.8M
2021-05-28 17.58 17.60 16.72 16.80 11.0M
2021-05-27 17.18 17.68 17.12 17.68 23.6M
2021-05-26 17.00 17.20 16.68 17.06 7.0M
2021-05-25 17.36 17.50 17.00 17.32 13.5M
2021-05-24 17.96 18.10 17.26 17.46 8.9M
2021-05-21 17.70 17.90 17.62 17.84 4.1M
2021-05-20 17.46 17.98 17.04 17.76 12.2M
2021-05-18 17.60 17.96 17.40 17.56 10.3M
2021-05-17 17.16 17.74 17.16 17.38 5.6M
2021-05-14 17.70 17.92 17.10 17.24 18.4M
2021-05-13 18.20 18.34 17.54 17.64 12.5M
2021-05-12 18.68 19.42 18.44 18.66 16.8M
2021-05-11 17.66 18.66 17.30 18.56 14.5M
2021-05-10 18.40 18.64 17.80 17.98 15.5M
2021-05-07 19.12 19.12 18.30 18.32 9.9M
2021-05-06 19.20 19.34 18.92 19.12 6.6M
2021-05-05 19.46 19.74 19.12 19.14 6.4M
2021-05-04 19.30 19.76 18.90 19.62 6.0M
2021-05-03 19.30 19.44 19.02 19.16 3.6M
2021-04-30 19.30 19.50 18.96 19.42 5.5M
2021-04-29 19.28 19.44 19.10 19.30 4.8M
2021-04-28 19.60 19.70 18.92 19.28 7.1M
2021-04-27 18.86 19.62 18.62 19.48 8.3M
2021-04-26 18.70 19.20 18.54 18.94 12.1M
2021-04-23 17.52 18.74 17.52 18.54 10.9M
2021-04-22 17.94 18.04 17.20 17.52 16.3M
2021-04-21 18.02 18.20 17.70 18.10 10.1M
2021-04-20 18.30 18.38 18.00 18.20 5.0M
2021-04-19 18.42 18.56 17.98 18.42 6.7M
2021-04-16 18.40 18.48 18.14 18.42 4.2M
2021-04-15 18.08 18.38 17.92 18.32 4.4M
2021-04-14 18.54 18.64 18.06 18.20 5.5M
2021-04-13 17.92 18.60 17.92 18.50 7.9M
2021-04-12 18.32 18.66 17.80 17.88 6.4M
2021-04-09 18.52 18.70 18.12 18.30 5.7M
2021-04-08 18.80 19.20 18.20 18.44 19.5M
2021-04-07 17.70 18.14 17.44 17.64 10.4M
2021-04-01 16.98 17.54 16.70 17.36 15.9M
2021-03-31 16.90 17.10 16.64 16.82 9.4M
2021-03-30 16.08 16.98 15.70 16.86 18.2M
2021-03-29 16.14 16.16 15.32 15.98 9.4M
2021-03-26 15.20 16.14 15.02 15.82 12.0M
2021-03-25 15.00 15.20 14.00 15.10 19.8M
2021-03-24 16.60 16.60 15.18 15.34 16.6M
2021-03-23 16.90 16.90 16.32 16.54 13.4M
2021-03-22 17.34 17.60 16.36 16.50 13.3M
2021-03-19 16.80 17.34 16.60 17.32 8.1M
2021-03-18 17.06 17.40 16.84 17.18 6.7M
2021-03-17 16.80 17.10 16.50 17.06 5.8M
2021-03-16 16.48 17.00 16.42 16.80 6.6M
2021-03-15 16.50 17.10 16.08 16.28 8.3M
2021-03-12 16.48 16.80 15.86 16.20 10.0M
2021-03-11 14.58 16.38 14.58 16.32 22.7M
2021-03-10 14.66 14.70 14.18 14.56 11.7M
2021-03-09 14.90 14.94 13.74 14.00 26.9M
2021-03-08 16.00 16.66 15.22 15.30 17.7M
2021-03-05 14.50 16.16 14.26 15.78 28.0M
2021-03-04 15.02 15.32 14.22 14.88 17.3M
2021-03-03 13.80 15.64 13.80 15.50 32.5M
2021-03-02 14.30 14.40 13.62 13.86 6.5M
2021-03-01 13.50 14.18 13.40 14.14 10.6M
2021-02-26 13.00 13.76 13.00 13.24 10.1M
2021-02-25 13.64 13.66 13.20 13.44 7.9M
2021-02-24 13.80 13.94 13.10 13.22 12.0M
2021-02-23 13.70 14.04 13.14 13.80 7.0M
2021-02-22 14.40 14.44 13.70 13.70 7.0M
2021-02-19 14.32 14.60 13.92 14.12 8.7M
2021-02-18 14.96 14.96 14.32 14.42 6.8M
2021-02-17 14.86 15.26 14.68 15.02 7.0M
2021-02-16 14.54 15.52 14.50 14.92 12.4M
2021-02-11 14.00 14.00 13.80 13.86 1.1M
2021-02-10 13.64 14.24 13.64 14.00 7.4M
2021-02-09 12.80 13.68 12.70 13.56 9.6M
2021-02-08 13.12 13.16 12.54 12.60 4.7M
2021-02-05 12.84 13.18 12.84 13.04 5.0M
2021-02-04 12.84 12.92 12.62 12.84 5.9M
2021-02-03 12.90 13.12 12.68 12.84 6.0M
2021-02-02 12.98 12.98 12.70 12.88 3.6M
2021-02-01 12.30 12.92 12.28 12.64 7.5M
2021-01-29 12.86 13.14 12.32 12.54 12.3M
2021-01-28 13.06 13.28 12.70 12.86 10.9M
2021-01-27 13.88 13.88 13.14 13.40 9.1M
2021-01-26 13.82 14.70 13.68 13.74 12.3M
2021-01-25 13.90 13.90 13.26 13.82 10.1M
2021-01-22 13.20 13.78 13.08 13.58 9.5M
2021-01-21 13.32 13.40 13.10 13.24 4.9M
2021-01-20 13.22 13.54 13.20 13.42 4.9M
2021-01-19 13.56 13.68 13.16 13.38 5.5M
2021-01-18 13.06 13.70 12.80 13.54 9.5M
2021-01-15 13.40 13.52 12.76 13.06 8.8M
2021-01-14 13.94 13.94 13.30 13.52 6.4M
2021-01-13 14.00 14.04 13.56 13.84 11.8M
2021-01-12 13.92 14.14 13.42 13.52 6.6M
2021-01-11 13.96 14.38 13.44 13.82 10.9M
2021-01-08 13.00 13.88 12.94 13.72 23.2M
2021-01-07 13.12 13.40 12.72 13.00 17.7M
2021-01-06 11.90 13.08 11.88 13.00 34.9M
2021-01-05 12.00 12.12 11.70 11.70 104.0M
2021-01-04 12.60 12.84 12.46 12.70 3.8M