金山软件

3888
🏛️ 香港 →
33.82
最后更新: 2025-09-29
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 35.10 35.38 34.92 35.08 843.8K
09:35 35.06 35.16 34.88 34.92 343.0K
09:40 34.90 34.90 34.74 34.76 246.6K
09:45 34.74 34.82 34.64 34.78 246.8K
09:50 34.74 34.78 34.62 34.66 147.0K
09:55 34.62 34.74 34.46 34.48 136.6K
10:00 34.46 34.54 34.38 34.42 179.6K
10:05 34.44 34.44 34.26 34.26 166.6K
10:10 34.22 34.34 34.18 34.34 185.6K
10:15 34.30 34.32 34.24 34.24 112.2K
10:20 34.26 34.40 34.20 34.20 97.6K
10:25 34.18 34.22 34.04 34.10 397.2K
10:30 34.08 34.08 33.92 34.02 325.2K
10:35 34.00 34.20 34.00 34.20 155.8K
10:40 34.22 34.34 34.08 34.24 210.6K
10:45 34.26 34.26 34.14 34.16 53.0K
10:50 34.18 34.24 34.08 34.12 138.2K
10:55 34.10 34.12 34.06 34.12 126.6K
11:00 34.14 34.14 34.06 34.06 83.2K
11:05 34.08 34.22 34.06 34.12 43.4K
11:10 34.08 34.14 34.02 34.04 81.4K
11:15 34.06 34.10 34.04 34.06 58.0K
11:20 34.08 34.10 34.02 34.02 62.8K
11:25 34.04 34.04 33.94 33.96 189.6K
11:30 33.94 33.96 33.88 33.92 154.2K
11:35 33.94 33.94 33.90 33.94 185.8K
11:40 33.94 33.96 33.88 33.96 72.8K
11:45 33.94 33.94 33.90 33.92 37.2K
11:50 33.94 33.96 33.90 33.96 22.0K
11:55 33.92 33.96 33.92 33.94 16.4K
13:00 33.92 33.92 33.78 33.78 375.6K
13:05 33.80 33.82 33.76 33.78 198.2K
13:10 33.76 33.94 33.76 33.86 84.0K
13:15 33.88 33.88 33.80 33.82 59.6K
13:20 33.84 33.86 33.80 33.80 73.4K
13:25 33.82 33.88 33.78 33.88 244.2K
13:30 33.86 33.94 33.78 33.78 158.4K
13:35 33.76 33.80 33.74 33.74 89.4K
13:40 33.72 33.74 33.72 33.74 123.2K
13:45 33.72 33.78 33.72 33.74 54.2K
13:50 33.74 33.86 33.74 33.84 205.0K
13:55 33.82 33.88 33.82 33.86 77.6K
14:00 33.88 33.88 33.74 33.74 82.0K
14:05 33.76 33.76 33.68 33.68 203.2K
14:10 33.66 33.72 33.66 33.72 97.6K
14:15 33.74 33.78 33.70 33.78 77.0K
14:20 33.76 33.78 33.72 33.74 74.2K
14:25 33.76 33.86 33.74 33.80 77.8K
14:30 33.82 33.86 33.80 33.84 48.4K
14:35 33.84 33.92 33.82 33.84 180.9K
14:40 33.86 33.92 33.82 33.90 100.6K
14:45 33.96 34.02 33.94 34.02 112.0K
14:50 34.04 34.06 34.02 34.02 49.6K
14:55 34.06 34.14 34.06 34.14 101.0K
15:00 34.10 34.10 34.02 34.08 183.0K
15:05 34.08 34.10 34.02 34.02 40.4K
15:10 34.06 34.12 34.04 34.10 54.8K
15:15 34.08 34.10 34.02 34.02 33.3K
15:20 34.06 34.06 34.02 34.04 41.3K
15:25 34.06 34.10 34.00 34.10 60.2K
15:30 34.08 34.16 34.08 34.14 157.6K
15:35 34.14 34.14 34.12 34.14 61.4K
15:40 34.14 34.16 34.10 34.14 96.8K
15:45 34.12 34.16 34.12 34.16 162.4K
15:50 34.14 34.18 34.12 34.16 189.6K
15:55 34.14 34.18 34.14 34.18 646.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 33.90 34.02 32.94 33.82 14.3M
2025-09-26 35.70 35.70 33.40 33.50 21.4M
2025-09-25 35.00 37.00 34.84 36.12 23.1M
2025-09-24 34.14 35.32 33.62 35.16 11.1M
2025-09-23 34.80 35.40 33.66 34.18 9.8M
2025-09-22 35.46 35.46 34.30 34.70 10.4M
2025-09-19 35.52 36.32 35.10 35.26 17.1M
2025-09-18 35.70 36.48 34.76 35.58 17.9M
2025-09-17 34.62 35.70 34.16 35.70 19.3M
2025-09-16 35.10 35.10 33.92 34.50 8.2M
2025-09-15 34.78 35.00 34.04 34.92 11.3M
2025-09-12 34.38 35.28 34.36 34.78 18.6M
2025-09-11 33.68 34.30 33.54 34.02 13.0M
2025-09-10 33.80 34.46 33.64 34.00 16.5M
2025-09-09 33.08 33.40 32.70 33.34 13.3M
2025-09-08 32.52 33.24 32.04 33.14 12.9M
2025-09-05 31.80 32.76 31.70 32.60 13.2M
2025-09-04 33.26 33.42 31.58 31.88 18.6M
2025-09-03 33.78 33.98 33.16 33.24 9.7M
2025-09-02 34.80 34.86 33.70 33.80 9.8M
2025-09-01 34.38 35.16 34.16 34.72 12.4M
2025-08-29 34.80 34.88 33.84 34.08 18.6M
2025-08-28 34.30 34.82 33.36 34.62 17.6M
2025-08-27 35.90 36.32 34.46 34.54 18.1M
2025-08-26 35.50 35.56 35.04 35.20 15.3M
2025-08-25 35.50 36.06 34.98 35.72 19.3M
2025-08-22 33.96 35.06 33.24 34.90 20.7M
2025-08-21 34.24 34.80 33.26 33.60 15.8M
2025-08-20 34.28 34.40 33.14 33.80 13.3M
2025-08-19 35.30 35.44 34.40 34.40 11.0M
2025-08-18 34.50 35.90 34.46 35.28 17.8M
2025-08-15 33.60 34.38 33.54 34.34 9.4M
2025-08-14 34.26 34.68 33.60 33.84 12.8M
2025-08-13 33.48 34.24 33.32 34.12 13.0M
2025-08-12 33.30 33.30 32.84 33.12 9.1M
2025-08-11 33.52 33.56 33.04 33.30 9.4M
2025-08-08 34.76 34.76 33.60 33.62 10.0M
2025-08-07 35.00 35.26 34.14 34.60 9.5M
2025-08-06 34.44 34.76 33.84 34.58 8.7M
2025-08-05 34.30 34.82 33.90 34.44 9.5M
2025-08-04 33.94 34.50 33.70 34.40 8.5M
2025-08-01 35.75 36.20 33.90 34.00 16.9M
2025-07-31 34.75 36.35 34.70 35.75 28.7M
2025-07-30 34.40 35.25 34.20 34.65 17.7M
2025-07-29 34.50 34.50 33.50 34.40 13.0M
2025-07-28 35.00 35.10 34.25 34.50 10.5M
2025-07-25 34.75 35.05 34.25 34.90 11.1M
2025-07-24 34.85 35.10 34.10 34.95 16.9M
2025-07-23 33.50 34.85 33.25 34.70 23.6M
2025-07-22 34.90 34.90 33.30 33.40 24.9M
2025-07-21 36.15 36.25 34.60 34.90 19.4M
2025-07-18 35.70 36.20 35.45 36.15 13.6M
2025-07-17 35.20 35.35 34.65 35.30 11.4M
2025-07-16 35.35 36.30 34.85 35.25 21.7M
2025-07-15 34.05 35.20 33.20 35.05 26.7M
2025-07-14 32.70 33.75 32.25 33.65 21.0M
2025-07-11 33.20 33.60 32.70 32.70 17.3M
2025-07-10 33.50 33.95 32.90 33.10 17.7M
2025-07-09 34.40 34.40 33.20 33.95 13.3M
2025-07-08 33.90 34.25 33.35 34.20 13.6M
2025-07-07 34.45 34.45 32.80 33.75 20.2M
2025-07-04 34.45 35.10 33.85 34.50 21.8M
2025-07-03 36.10 36.50 33.80 34.10 46.5M
2025-07-02 41.55 41.70 36.50 36.95 44.6M
2025-06-30 40.85 42.65 40.40 40.90 18.1M
2025-06-27 40.90 41.00 39.70 40.50 11.8M
2025-06-26 40.00 41.55 39.85 40.50 11.6M
2025-06-25 41.20 41.55 39.95 40.35 12.0M
2025-06-24 39.55 41.00 38.15 40.80 15.1M
2025-06-23 38.75 39.80 38.05 39.40 10.0M
2025-06-20 39.20 40.20 38.70 39.05 14.3M
2025-06-19 40.90 42.55 38.65 39.05 20.3M
2025-06-18 38.10 41.30 38.00 40.95 30.1M
2025-06-17 39.20 40.15 38.45 38.80 14.9M
2025-06-16 35.50 40.40 35.10 39.10 41.5M
2025-06-13 36.60 36.60 34.85 35.20 17.5M
2025-06-12 34.90 37.35 34.70 36.60 25.7M
2025-06-11 34.30 35.25 33.85 34.50 11.1M
2025-06-10 34.50 34.95 33.80 34.30 11.6M
2025-06-09 33.80 34.55 33.55 34.40 17.2M
2025-06-06 33.50 33.75 32.90 33.50 23.8M
2025-06-05 32.55 33.30 32.35 33.20 14.3M
2025-06-04 32.35 32.75 31.70 32.20 15.2M
2025-06-03 32.55 32.80 32.00 32.25 13.6M
2025-06-02 32.85 32.85 31.55 32.55 11.6M
2025-05-30 35.10 35.10 33.15 33.40 17.3M
2025-05-29 35.65 35.65 32.85 35.15 32.2M
2025-05-28 38.55 39.00 35.50 36.05 13.7M
2025-05-27 37.75 39.15 37.75 38.55 4.9M
2025-05-26 38.00 38.65 37.65 38.15 4.2M
2025-05-23 38.70 39.15 38.05 38.20 4.7M
2025-05-22 38.90 40.05 38.40 38.70 5.8M
2025-05-21 39.20 39.45 38.40 38.90 5.4M
2025-05-20 38.30 39.40 38.25 38.95 5.5M
2025-05-19 39.10 39.55 37.60 38.30 7.4M
2025-05-16 40.25 40.75 39.35 39.60 3.9M
2025-05-15 40.05 41.25 39.85 40.25 4.5M
2025-05-14 40.45 40.55 39.65 40.05 7.4M
2025-05-13 40.60 41.45 39.25 39.55 7.9M
2025-05-12 40.20 41.05 39.45 40.50 8.5M
2025-05-09 40.20 40.30 38.90 39.40 3.9M
2025-05-08 40.70 41.05 40.00 40.15 4.6M
2025-05-07 42.20 42.40 40.70 40.70 7.9M
2025-05-06 41.20 41.95 41.00 41.15 10.4M
2025-05-02 38.90 41.30 38.80 41.20 9.9M
2025-04-30 36.05 38.60 36.00 38.60 11.3M
2025-04-29 36.75 36.80 35.90 36.05 8.3M
2025-04-28 37.00 37.00 36.25 36.75 3.4M
2025-04-25 38.90 38.90 36.85 37.00 10.7M
2025-04-24 38.10 38.45 37.40 38.30 8.7M
2025-04-23 38.00 38.25 37.25 38.10 7.8M
2025-04-22 36.50 37.30 36.10 37.25 5.4M
2025-04-17 35.40 36.90 35.25 36.55 6.6M
2025-04-16 35.70 36.65 34.55 35.35 12.6M
2025-04-15 37.10 37.50 36.80 36.95 8.9M
2025-04-14 37.35 37.70 37.05 37.35 14.6M
2025-04-11 37.20 37.55 36.80 37.25 14.8M
2025-04-10 38.00 38.40 36.75 37.20 24.2M
2025-04-09 36.40 37.50 35.55 37.25 25.9M
2025-04-08 36.35 37.00 35.50 36.40 27.9M
2025-04-07 35.90 36.90 35.45 35.70 35.7M
2025-04-03 37.65 38.05 37.20 37.80 7.9M
2025-04-02 37.55 38.45 37.25 38.25 7.5M
2025-04-01 38.00 38.30 37.20 37.55 4.4M
2025-03-31 37.60 38.05 36.90 37.65 11.3M
2025-03-28 38.80 38.80 37.50 37.90 9.0M
2025-03-27 38.40 38.45 37.50 38.15 7.8M
2025-03-26 38.10 38.60 37.45 38.40 12.7M
2025-03-25 39.05 39.65 37.85 38.15 11.3M
2025-03-24 38.95 39.35 38.10 39.25 11.5M
2025-03-21 40.00 40.75 38.75 38.95 14.7M
2025-03-20 42.05 42.70 40.00 40.00 13.1M
2025-03-19 42.30 42.60 41.35 42.35 9.7M
2025-03-18 42.60 42.75 41.55 42.25 10.6M
2025-03-17 41.70 42.15 41.20 41.65 5.5M
2025-03-14 41.60 41.90 40.65 41.15 6.0M
2025-03-13 42.55 42.55 40.30 41.15 8.7M
2025-03-12 44.00 44.55 41.10 41.80 11.5M
2025-03-11 43.00 43.65 41.90 43.50 11.2M
2025-03-10 45.50 45.75 42.85 43.50 9.3M
2025-03-07 46.00 46.80 44.90 45.50 17.3M
2025-03-06 42.85 46.95 42.80 46.90 27.7M
2025-03-05 41.20 42.35 41.15 42.15 8.7M
2025-03-04 39.60 41.35 39.55 41.20 9.0M
2025-03-03 40.95 41.50 39.65 40.35 13.0M
2025-02-28 42.20 42.30 39.55 40.15 20.6M
2025-02-27 43.20 43.50 41.25 42.20 18.7M
2025-02-26 43.95 44.50 43.10 43.65 11.3M
2025-02-25 44.55 45.00 43.40 44.10 13.5M
2025-02-24 46.10 46.20 44.30 45.15 13.4M
2025-02-21 43.75 45.25 43.50 45.20 18.6M
2025-02-20 43.50 43.95 42.30 43.00 15.1M
2025-02-19 44.20 44.70 43.25 43.85 19.0M
2025-02-18 44.45 45.30 43.90 44.90 17.6M
2025-02-17 47.10 47.50 43.85 44.45 24.6M
2025-02-14 43.30 45.55 41.70 45.55 30.3M
2025-02-13 44.00 44.50 42.25 42.65 21.8M
2025-02-12 43.70 43.90 42.30 43.40 20.8M
2025-02-11 44.10 44.60 42.90 43.30 14.4M
2025-02-10 43.05 44.20 42.75 44.00 15.6M
2025-02-07 44.25 44.35 42.00 42.70 23.7M
2025-02-06 42.70 43.80 42.25 43.50 19.6M
2025-02-05 41.75 44.00 41.60 42.70 27.0M
2025-02-04 41.00 42.15 40.95 41.90 19.4M
2025-02-03 39.10 41.80 38.30 41.30 25.1M
2025-01-28 37.50 39.50 37.45 39.10 13.1M
2025-01-27 36.70 37.55 36.50 36.95 13.6M
2025-01-24 34.05 35.80 34.05 35.40 9.0M
2025-01-23 34.75 35.25 34.00 34.45 4.4M
2025-01-22 34.55 35.40 34.35 34.70 5.9M
2025-01-21 34.50 35.30 34.35 35.25 8.1M
2025-01-20 34.45 34.85 33.60 34.00 5.2M
2025-01-17 33.55 35.20 33.55 34.30 9.5M
2025-01-16 33.90 34.35 33.35 33.55 5.0M
2025-01-15 33.40 34.10 33.20 33.75 5.3M
2025-01-14 32.75 33.50 32.15 33.10 5.9M
2025-01-13 32.25 33.05 31.95 32.85 5.1M
2025-01-10 32.20 33.00 31.80 32.25 6.7M
2025-01-09 31.85 32.35 31.55 32.25 3.7M
2025-01-08 32.35 32.40 30.90 31.85 7.0M
2025-01-07 32.50 32.80 31.60 32.35 6.2M
2025-01-06 32.75 33.10 32.40 32.65 5.7M
2025-01-03 32.00 32.80 31.85 32.15 6.3M
2025-01-02 33.10 33.30 31.55 32.00 8.7M