金山云

3896
🏛️ 香港 →
8.38
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 9.13 9.30 9.06 9.18 11,310.0K
09:35 9.18 9.18 9.09 9.11 3,964.0K
09:40 9.12 9.15 9.04 9.07 3,320.0K
09:45 9.07 9.10 9.00 9.00 4,196.0K
09:50 8.99 8.99 8.86 8.88 7,074.0K
09:55 8.86 8.86 8.71 8.79 10,008.0K
10:00 8.77 8.87 8.74 8.81 4,568.0K
10:05 8.79 8.80 8.68 8.72 7,940.0K
10:10 8.72 8.72 8.61 8.63 7,058.0K
10:15 8.64 8.66 8.57 8.61 7,462.0K
10:20 8.60 8.66 8.60 8.65 2,322.0K
10:25 8.65 8.69 8.65 8.65 2,722.0K
10:30 8.67 8.72 8.67 8.71 2,706.0K
10:35 8.72 8.76 8.70 8.70 1,818.0K
10:40 8.71 8.71 8.67 8.68 1,056.0K
10:45 8.67 8.78 8.67 8.77 2,132.0K
10:50 8.76 8.78 8.75 8.77 962.0K
10:55 8.78 8.78 8.72 8.72 1,136.0K
11:00 8.73 8.79 8.73 8.78 1,232.0K
11:05 8.77 8.78 8.74 8.77 1,064.0K
11:10 8.76 8.77 8.72 8.73 900.0K
11:15 8.72 8.74 8.69 8.70 928.0K
11:20 8.70 8.70 8.67 8.68 740.0K
11:25 8.67 8.68 8.67 8.67 586.6K
11:30 8.68 8.68 8.66 8.67 682.0K
11:35 8.67 8.67 8.63 8.63 1,438.0K
11:40 8.63 8.65 8.63 8.65 370.0K
11:45 8.66 8.67 8.64 8.67 1,250.0K
11:50 8.66 8.69 8.66 8.69 220.0K
11:55 8.68 8.68 8.65 8.66 464.0K
13:00 8.63 8.66 8.61 8.62 2,484.0K
13:05 8.61 8.61 8.57 8.60 3,672.0K
13:10 8.59 8.62 8.59 8.61 1,108.0K
13:15 8.60 8.62 8.60 8.60 1,182.0K
13:20 8.60 8.62 8.59 8.62 1,492.6K
13:25 8.60 8.60 8.57 8.57 3,572.0K
13:30 8.58 8.63 8.57 8.60 1,360.0K
13:35 8.59 8.60 8.57 8.58 1,142.0K
13:40 8.59 8.61 8.58 8.59 1,380.0K
13:45 8.58 8.59 8.51 8.58 4,356.0K
13:50 8.59 8.60 8.55 8.56 1,542.0K
13:55 8.57 8.57 8.52 8.52 1,208.0K
14:00 8.53 8.56 8.53 8.55 982.0K
14:05 8.55 8.56 8.52 8.54 1,272.0K
14:10 8.53 8.54 8.50 8.52 2,378.0K
14:15 8.53 8.55 8.51 8.55 1,192.0K
14:20 8.56 8.57 8.55 8.57 714.0K
14:25 8.55 8.55 8.53 8.54 1,412.0K
14:30 8.55 8.56 8.53 8.53 988.0K
14:35 8.54 8.57 8.52 8.56 1,380.0K
14:40 8.57 8.58 8.56 8.57 946.0K
14:45 8.57 8.57 8.54 8.54 1,006.0K
14:50 8.52 8.53 8.47 8.52 5,418.0K
14:55 8.52 8.52 8.48 8.48 1,566.5K
15:00 8.48 8.49 8.45 8.45 2,140.0K
15:05 8.46 8.46 8.41 8.44 3,181.3K
15:10 8.45 8.45 8.40 8.41 2,256.0K
15:15 8.41 8.42 8.35 8.40 3,024.0K
15:20 8.41 8.42 8.36 8.37 2,844.0K
15:25 8.38 8.43 8.37 8.43 2,464.0K
15:30 8.42 8.43 8.39 8.43 2,026.0K
15:35 8.43 8.45 8.41 8.42 1,653.9K
15:40 8.42 8.43 8.38 8.39 2,234.0K
15:45 8.40 8.43 8.37 8.41 2,300.0K
15:50 8.41 8.41 8.38 8.40 1,758.0K
15:55 8.39 8.40 8.38 8.38 4,274.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 9.22 9.32 8.35 8.38 165.5M
2025-09-25 8.79 9.45 8.76 9.15 198.7M
2025-09-24 8.60 8.97 8.06 8.91 290.9M
2025-09-23 8.87 9.12 8.56 9.09 123.3M
2025-09-22 8.78 8.90 8.59 8.75 51.1M
2025-09-19 8.81 8.94 8.59 8.70 51.9M
2025-09-18 8.98 9.05 8.56 8.81 99.2M
2025-09-17 8.30 9.18 8.23 9.00 198.0M
2025-09-16 8.66 8.66 8.18 8.20 84.3M
2025-09-15 8.58 8.74 8.30 8.66 95.4M
2025-09-12 8.77 9.05 8.56 8.63 148.1M
2025-09-11 8.30 8.68 8.22 8.60 225.9M
2025-09-10 8.23 8.50 8.06 8.17 330.6M
2025-09-09 7.56 7.72 7.40 7.51 60.1M
2025-09-08 7.44 7.60 7.31 7.51 56.6M
2025-09-05 7.11 7.44 7.05 7.44 51.4M
2025-09-04 7.35 7.38 7.04 7.10 60.6M
2025-09-03 7.50 7.52 7.28 7.30 49.8M
2025-09-02 7.77 7.80 7.39 7.48 73.4M
2025-09-01 8.01 8.20 7.62 7.74 97.3M
2025-08-29 8.15 8.16 7.81 7.85 81.8M
2025-08-28 7.69 8.16 7.45 8.09 139.8M
2025-08-27 7.74 8.15 7.72 7.73 179.0M
2025-08-26 7.68 7.89 7.58 7.65 69.3M
2025-08-25 7.88 8.00 7.70 7.82 161.6M
2025-08-22 7.40 7.59 7.33 7.51 85.7M
2025-08-21 7.42 7.69 7.25 7.40 68.2M
2025-08-20 7.44 7.44 7.21 7.34 76.9M
2025-08-19 7.79 7.79 7.50 7.58 72.3M
2025-08-18 7.29 7.85 7.23 7.79 145.3M
2025-08-15 7.20 7.36 7.10 7.34 60.2M
2025-08-14 7.42 7.55 7.21 7.28 79.0M
2025-08-13 7.22 7.43 7.20 7.37 92.8M
2025-08-12 7.28 7.29 7.06 7.18 69.2M
2025-08-11 7.25 7.35 7.09 7.30 56.2M
2025-08-08 7.52 7.61 7.20 7.21 104.4M
2025-08-07 7.53 7.78 7.42 7.65 74.2M
2025-08-06 7.53 7.56 7.32 7.53 69.1M
2025-08-05 7.47 7.71 7.40 7.53 76.4M
2025-08-04 7.39 7.57 7.22 7.48 63.3M
2025-08-01 7.81 7.95 7.45 7.58 100.6M
2025-07-31 7.43 8.20 7.43 7.81 236.5M
2025-07-30 7.42 7.57 7.26 7.40 86.5M
2025-07-29 8.00 8.00 7.49 7.58 162.8M
2025-07-28 8.43 8.68 8.00 8.00 104.9M
2025-07-25 8.33 8.43 8.10 8.38 86.3M
2025-07-24 8.40 8.46 8.11 8.27 86.8M
2025-07-23 8.13 8.48 7.82 8.23 136.9M
2025-07-22 8.38 8.48 7.95 8.05 128.1M
2025-07-21 8.53 8.75 8.05 8.38 188.0M
2025-07-18 7.95 8.83 7.72 8.46 399.8M
2025-07-17 7.54 7.79 7.24 7.78 184.7M
2025-07-16 8.01 8.20 7.56 7.60 290.0M
2025-07-15 6.78 7.96 6.64 7.92 532.7M
2025-07-14 6.25 7.02 6.25 6.78 203.1M
2025-07-11 6.22 6.42 6.18 6.25 70.6M
2025-07-10 6.25 6.29 6.18 6.24 46.3M
2025-07-09 6.46 6.47 6.26 6.29 60.7M
2025-07-08 6.50 6.72 6.40 6.52 89.6M
2025-07-07 6.37 6.45 6.31 6.39 41.2M
2025-07-04 6.27 6.50 6.24 6.41 87.8M
2025-07-03 6.32 6.37 6.14 6.24 82.5M
2025-07-02 6.64 6.65 6.27 6.31 88.5M
2025-06-30 6.73 6.87 6.61 6.64 60.3M
2025-06-27 7.00 7.11 6.77 6.79 130.8M
2025-06-26 6.64 6.79 6.51 6.71 56.3M
2025-06-25 6.80 6.83 6.60 6.71 68.5M
2025-06-24 6.45 6.72 6.36 6.66 81.5M
2025-06-23 6.20 6.43 6.13 6.33 47.4M
2025-06-20 6.26 6.41 6.22 6.31 67.8M
2025-06-19 6.48 6.62 6.12 6.20 84.4M
2025-06-18 6.55 6.59 6.30 6.51 69.3M
2025-06-17 6.84 7.01 6.58 6.59 84.8M
2025-06-16 6.70 6.95 6.64 6.78 126.1M
2025-06-13 6.96 6.97 6.56 6.81 101.6M
2025-06-12 6.82 7.18 6.71 7.03 128.0M
2025-06-11 6.94 7.09 6.83 6.92 71.1M
2025-06-10 7.10 7.27 6.67 6.93 135.5M
2025-06-09 6.47 6.95 6.32 6.90 162.6M
2025-06-06 6.63 6.66 6.31 6.39 115.5M
2025-06-05 6.11 6.62 6.11 6.57 197.6M
2025-06-04 5.97 6.09 5.92 5.98 61.4M
2025-06-03 6.05 6.13 5.94 5.98 61.1M
2025-06-02 6.00 6.05 5.87 6.00 25.3M
2025-05-30 6.35 6.35 6.12 6.16 75.7M
2025-05-29 6.27 6.45 6.10 6.41 151.9M
2025-05-28 6.91 6.94 6.62 6.72 40.6M
2025-05-27 6.71 6.93 6.69 6.83 35.9M
2025-05-26 6.96 6.97 6.65 6.71 63.3M
2025-05-23 7.11 7.18 6.91 6.99 49.9M
2025-05-22 7.18 7.34 7.00 7.11 55.9M
2025-05-21 7.25 7.34 7.12 7.16 45.2M
2025-05-20 7.27 7.39 7.21 7.31 53.2M
2025-05-19 7.05 7.24 6.96 7.23 51.7M
2025-05-16 6.89 7.15 6.82 7.07 55.0M
2025-05-15 7.15 7.26 6.90 6.94 83.1M
2025-05-14 7.20 7.26 7.04 7.17 79.3M
2025-05-13 7.64 7.67 7.11 7.16 103.6M
2025-05-12 7.38 7.75 7.02 7.61 129.9M
2025-05-09 7.48 7.51 7.13 7.20 66.3M
2025-05-08 7.30 7.65 7.17 7.45 79.2M
2025-05-07 7.96 8.05 7.35 7.45 127.0M
2025-05-06 8.11 8.18 7.62 7.70 184.0M
2025-05-02 7.54 7.84 7.28 7.72 84.3M
2025-04-30 6.51 7.67 6.45 7.40 334.3M
2025-04-29 6.33 6.58 6.31 6.48 55.9M
2025-04-28 6.29 6.37 6.22 6.31 44.4M
2025-04-25 6.54 6.56 6.25 6.30 87.2M
2025-04-24 6.75 6.75 6.32 6.52 116.0M
2025-04-23 6.35 6.57 6.25 6.55 164.8M
2025-04-22 6.01 6.18 5.75 6.04 146.3M
2025-04-17 5.92 6.14 5.82 6.05 170.9M
2025-04-16 6.91 6.91 6.39 6.39 116.3M
2025-04-15 7.30 7.34 6.94 7.03 71.1M
2025-04-14 7.49 7.70 7.19 7.29 89.9M
2025-04-11 6.89 7.33 6.83 7.19 113.3M
2025-04-10 7.07 7.33 6.90 6.97 119.0M
2025-04-09 6.02 6.65 5.89 6.57 158.2M
2025-04-08 6.15 6.52 5.96 6.31 189.0M
2025-04-07 6.50 6.89 5.54 5.63 194.3M
2025-04-03 7.38 7.74 7.26 7.40 77.5M
2025-04-02 7.04 7.83 7.04 7.51 117.8M
2025-04-01 7.52 7.63 7.15 7.18 76.2M
2025-03-31 7.32 7.50 7.10 7.35 115.9M
2025-03-28 8.00 8.06 7.51 7.65 96.5M
2025-03-27 8.20 8.21 7.69 7.98 91.2M
2025-03-26 8.25 8.41 8.17 8.20 44.3M
2025-03-25 8.35 8.55 8.16 8.21 83.4M
2025-03-24 8.21 8.79 8.15 8.73 92.8M
2025-03-21 8.81 9.17 8.38 8.43 179.3M
2025-03-20 9.70 9.90 9.27 9.38 136.1M
2025-03-19 9.39 9.60 9.15 9.45 86.2M
2025-03-18 9.09 9.70 9.06 9.70 159.8M
2025-03-17 8.92 8.98 8.61 8.75 44.1M
2025-03-14 8.69 9.02 8.50 8.80 69.4M
2025-03-13 9.12 9.22 8.49 8.69 84.7M
2025-03-12 9.51 9.65 8.95 9.12 94.0M
2025-03-11 8.38 9.30 8.34 9.17 99.9M
2025-03-10 9.05 9.15 8.54 8.81 78.1M
2025-03-07 9.38 9.61 8.90 9.02 130.6M
2025-03-06 9.26 9.56 9.06 9.39 189.0M
2025-03-05 8.61 8.88 8.42 8.75 159.2M
2025-03-04 7.97 8.45 7.90 8.16 125.4M
2025-03-03 8.65 9.03 8.22 8.63 153.5M
2025-02-28 8.59 8.85 8.20 8.35 151.4M
2025-02-27 10.00 10.14 8.32 8.86 333.7M
2025-02-26 10.10 10.24 9.73 9.88 120.2M
2025-02-25 9.70 10.26 9.50 9.97 184.9M
2025-02-24 10.98 11.36 10.60 10.70 148.8M
2025-02-21 10.56 11.40 10.20 11.22 259.6M
2025-02-20 10.28 10.76 9.91 10.02 113.9M
2025-02-19 10.02 10.70 9.68 10.38 147.6M
2025-02-18 10.30 11.24 10.00 10.30 244.2M
2025-02-17 11.28 11.32 9.85 10.28 234.6M
2025-02-14 8.97 10.88 8.94 10.70 335.6M
2025-02-13 9.25 9.55 8.79 8.91 181.4M
2025-02-12 8.85 9.30 8.67 9.10 134.6M
2025-02-11 9.65 9.66 8.83 8.90 182.3M
2025-02-10 9.19 9.58 8.68 9.33 192.4M
2025-02-07 9.16 9.35 8.00 8.52 307.4M
2025-02-06 8.53 9.04 8.30 8.70 219.1M
2025-02-05 7.96 8.46 7.55 8.20 199.9M
2025-02-04 7.98 8.80 7.52 8.58 117.8M
2025-02-03 6.28 8.18 6.20 7.82 137.4M
2025-01-28 5.95 6.29 5.90 5.95 34.3M
2025-01-27 5.80 6.49 5.66 6.14 231.0M
2025-01-24 5.03 5.80 5.03 5.52 161.2M
2025-01-23 5.00 5.17 4.96 5.02 47.6M
2025-01-22 4.90 5.05 4.48 5.04 108.5M
2025-01-21 4.95 5.09 4.86 4.96 55.4M
2025-01-20 5.30 5.45 4.86 4.89 96.6M
2025-01-17 5.16 5.41 5.16 5.27 61.4M
2025-01-16 5.01 5.28 4.93 5.14 92.4M
2025-01-15 5.09 5.09 4.87 4.90 51.9M
2025-01-14 4.89 5.30 4.78 5.09 99.8M
2025-01-13 5.34 5.34 4.81 5.06 73.4M
2025-01-10 5.91 5.91 5.38 5.43 81.9M
2025-01-09 5.28 5.91 5.28 5.91 95.9M
2025-01-08 5.51 5.68 5.24 5.31 64.6M
2025-01-07 5.50 5.83 5.23 5.60 103.5M
2025-01-06 6.03 6.28 5.45 5.56 124.4M
2025-01-03 5.64 6.37 5.42 5.90 175.7M
2025-01-02 5.70 6.00 5.48 5.60 93.3M