万邦投资

0158
🏛️ 香港 →
63.50
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
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
2025-09-29 63.50 63.50 63.50 63.50 0.0M
2025-09-26 63.25 63.25 63.25 63.25 0.0M
2025-09-25 63.25 63.25 63.25 63.25 0.0M
2025-09-24 63.25 63.25 63.25 63.25 0.0M
2025-09-23 63.25 63.25 63.25 63.25 0.0M
2025-09-22 63.25 63.25 63.25 63.25 0.0M
2025-09-19 63.25 63.25 63.25 63.25 0.0M
2025-09-18 63.25 63.25 63.25 63.25 0.0M
2025-09-17 63.25 63.25 63.25 63.25 0.0M
2025-09-16 63.25 63.25 63.25 63.25 0.0M
2025-09-15 64.00 64.50 64.00 64.50 0.0M
2025-09-12 62.50 62.50 62.50 62.50 0.0M
2025-09-11 62.50 62.50 62.50 62.50 0.0M
2025-09-10 62.50 62.50 62.50 62.50 0.0M
2025-09-09 62.50 62.50 62.50 62.50 0.0M
2025-09-08 62.50 62.50 62.50 62.50 0.0M
2025-09-06 62.50 62.50 62.50 62.50 0.0M
2025-09-05 62.50 62.50 62.50 62.50 0.0M
2025-09-04 62.50 62.50 62.50 62.50 0.0M
2025-09-03 62.50 62.50 62.50 62.50 0.0M
2025-09-02 62.50 62.50 62.50 62.50 0.0M
2025-09-01 62.50 62.50 62.50 62.50 0.0M
2025-08-29 62.50 62.50 62.50 62.50 0.0M
2025-08-28 62.50 62.50 62.50 62.50 0.0M
2025-08-27 63.00 63.00 63.00 63.00 0.0M
2025-08-26 63.00 63.00 63.00 63.00 0.0M
2025-08-25 63.00 63.00 63.00 63.00 0.0M
2025-08-22 63.00 63.00 63.00 63.00 0.0M
2025-08-21 63.00 63.00 63.00 63.00 0.0M
2025-08-20 63.00 63.00 63.00 63.00 0.0M
2025-08-19 63.00 63.00 63.00 63.00 0.0M
2025-08-18 63.00 63.00 63.00 63.00 0.0M
2025-08-15 63.00 63.00 63.00 63.00 0.0M
2025-08-14 63.00 63.00 63.00 63.00 0.0M
2025-08-13 62.65 63.00 62.65 63.00 0.0M
2025-08-12 61.60 61.60 61.60 61.60 0.0M
2025-08-11 61.60 61.60 61.60 61.60 0.0M
2025-08-08 61.00 61.00 61.00 61.00 0.0M
2025-08-07 61.00 61.00 61.00 61.00 0.0M
2025-08-06 61.00 61.00 61.00 61.00 0.0M
2025-08-05 61.90 61.90 61.90 61.90 0.0M
2025-08-04 61.90 61.90 61.90 61.90 0.0M
2025-08-02 61.60 61.60 61.60 61.60 0.0M
2025-08-01 61.60 61.60 61.60 61.60 0.0M
2025-07-31 61.60 61.60 61.60 61.60 0.0M
2025-07-30 61.60 61.60 61.60 61.60 0.0M
2025-07-29 61.60 61.60 61.60 61.60 0.0M
2025-07-28 62.00 62.00 61.50 61.60 0.0M
2025-07-25 62.50 62.50 62.00 62.00 0.0M
2025-07-24 63.00 63.00 63.00 63.00 0.0M
2025-07-23 63.00 63.15 63.00 63.15 0.0M
2025-07-22 62.95 68.00 62.95 63.50 0.0M
2025-07-21 61.35 61.40 61.35 61.40 0.0M
2025-07-18 62.75 62.75 61.30 61.40 0.0M
2025-07-17 63.45 63.45 61.80 61.80 0.0M
2025-07-16 62.00 62.00 61.90 61.90 0.0M
2025-07-15 63.00 63.00 63.00 63.00 0.0M
2025-07-14 63.00 63.00 63.00 63.00 0.0M
2025-07-11 63.00 63.20 62.00 63.00 0.0M
2025-07-10 61.00 61.00 61.00 61.00 0.0M
2025-07-09 61.00 61.00 61.00 61.00 0.0M
2025-07-08 60.40 60.40 60.40 60.40 0.0M
2025-07-07 60.30 60.30 60.30 60.30 0.0M
2025-07-04 60.20 60.20 60.20 60.20 0.0M
2025-07-03 60.30 60.30 60.00 60.20 0.0M
2025-07-02 60.05 60.05 60.00 60.00 0.0M
2025-06-30 62.00 62.00 62.00 62.00 0.0M
2025-06-29 61.00 61.00 61.00 61.00 0.0M
2025-06-27 61.00 61.00 61.00 61.00 0.0M
2025-06-26 61.00 61.00 61.00 61.00 0.0M
2025-06-25 61.00 61.00 61.00 61.00 0.0M
2025-06-24 61.00 61.00 61.00 61.00 0.0M
2025-06-23 61.30 61.30 61.30 61.30 0.0M
2025-06-20 61.30 61.30 61.30 61.30 0.0M
2025-06-19 61.30 61.30 61.30 61.30 0.0M
2025-06-18 63.00 63.00 63.00 63.00 0.0M
2025-06-17 63.05 63.05 63.00 63.00 0.0M
2025-06-16 63.00 63.00 63.00 63.00 0.0M
2025-06-13 62.00 62.00 62.00 62.00 0.0M
2025-06-12 62.00 62.00 62.00 62.00 0.0M
2025-06-11 62.00 62.00 62.00 62.00 0.0M
2025-06-10 62.00 62.00 62.00 62.00 0.0M
2025-06-09 62.00 62.00 62.00 62.00 0.0M
2025-06-06 61.80 61.80 61.80 61.80 0.0M
2025-06-05 61.60 61.80 61.60 61.80 0.0M
2025-06-04 60.65 60.65 60.65 60.65 0.0M
2025-06-03 60.65 60.65 60.65 60.65 0.0M
2025-06-02 60.65 60.65 60.65 60.65 0.0M
2025-05-30 60.65 60.65 60.65 60.65 0.0M
2025-05-29 60.55 60.55 60.55 60.65 0.0M
2025-05-28 60.60 60.60 60.60 60.60 0.0M
2025-05-27 60.60 60.60 60.60 60.60 0.0M
2025-05-26 60.50 60.50 60.50 60.50 0.0M
2025-05-23 60.50 60.50 60.50 60.50 0.0M
2025-05-22 60.00 60.00 60.00 60.00 0.0M
2025-05-21 60.00 60.00 60.00 60.00 0.0M
2025-05-20 60.00 60.00 60.00 60.00 0.0M
2025-05-19 60.05 60.05 60.05 60.00 0.0M
2025-05-16 59.10 59.10 59.10 59.10 0.0M
2025-05-15 59.10 59.10 59.10 59.10 0.0M
2025-05-14 59.00 59.00 59.00 59.00 0.0M
2025-05-13 58.55 58.55 58.00 58.00 0.0M
2025-05-12 58.00 58.00 58.00 58.00 0.0M
2025-05-09 57.80 57.80 57.80 57.80 0.0M
2025-05-08 58.50 58.50 57.80 57.80 0.0M
2025-05-07 57.00 57.00 57.00 57.80 0.0M
2025-05-06 57.50 57.50 57.50 57.50 0.0M
2025-05-02 57.50 57.50 57.50 57.50 0.0M
2025-04-30 57.50 57.50 57.50 57.50 0.0M
2025-04-29 57.50 57.50 57.50 57.50 0.0M
2025-04-28 57.50 57.50 57.50 57.50 0.0M
2025-04-25 57.50 57.50 57.50 57.50 0.0M
2025-04-24 57.50 57.50 57.50 57.50 0.0M
2025-04-23 58.00 58.00 58.00 58.00 0.0M
2025-04-22 57.75 57.80 57.75 57.80 0.0M
2025-04-17 57.20 57.20 57.20 57.20 0.0M
2025-04-16 56.50 57.20 56.50 57.20 0.0M
2025-04-15 57.00 57.00 57.00 57.00 0.0M
2025-04-14 57.00 57.00 57.00 57.00 0.0M
2025-04-11 56.40 57.50 56.40 57.00 0.0M
2025-04-10 56.30 56.30 56.30 56.30 0.0M
2025-04-09 55.90 56.00 55.90 56.00 0.0M
2025-04-08 57.10 57.10 57.10 57.10 0.0M
2025-04-07 56.85 57.00 56.50 57.00 0.0M
2025-04-03 59.50 59.50 59.50 59.50 0.0M
2025-04-02 60.00 60.00 60.00 60.00 0.0M
2025-04-01 59.85 59.85 59.85 59.85 0.0M
2025-03-31 59.85 59.85 59.85 59.85 0.0M
2025-03-28 59.85 59.85 59.85 59.85 0.0M
2025-03-27 59.85 59.85 59.85 59.85 0.0M
2025-03-26 59.50 59.50 59.50 59.50 0.0M
2025-03-25 59.95 59.95 59.95 59.95 0.0M
2025-03-24 59.95 59.95 59.95 59.95 0.0M
2025-03-21 60.00 60.00 60.00 60.00 0.0M
2025-03-20 60.00 60.00 60.00 60.00 0.0M
2025-03-19 60.00 60.00 60.00 60.00 0.0M
2025-03-18 60.00 60.00 60.00 60.00 0.0M
2025-03-17 60.00 60.00 60.00 60.00 0.0M
2025-03-14 60.00 60.00 60.00 60.00 0.0M
2025-03-13 60.00 60.00 60.00 60.00 0.0M
2025-03-12 60.00 60.00 60.00 60.00 0.0M
2025-03-11 59.05 60.00 59.00 60.00 0.0M
2025-03-10 59.00 59.50 59.00 59.50 0.0M
2025-03-07 59.50 60.00 59.50 60.00 0.0M
2025-03-06 59.00 59.00 59.00 59.00 0.0M
2025-03-05 57.90 58.20 57.90 58.20 0.0M
2025-03-04 58.00 58.30 58.00 58.30 0.0M
2025-03-03 58.30 58.30 58.30 58.30 0.0M
2025-02-28 58.30 58.30 58.30 58.30 0.0M
2025-02-27 58.30 58.30 58.30 58.30 0.0M
2025-02-26 58.30 58.30 57.80 57.80 0.0M
2025-02-25 58.30 58.30 58.30 58.30 0.0M
2025-02-24 58.00 58.00 58.00 58.00 0.0M
2025-02-21 58.00 58.00 57.90 57.90 0.0M
2025-02-20 59.00 59.00 57.95 57.95 0.0M
2025-02-19 58.00 58.00 58.00 58.00 0.0M
2025-02-18 58.00 58.00 58.00 58.00 0.0M
2025-02-17 58.00 58.00 57.90 58.00 0.0M
2025-02-14 59.00 59.00 59.00 59.00 0.0M
2025-02-13 58.00 58.00 58.00 58.00 0.0M
2025-02-12 58.00 58.00 58.00 58.00 0.0M
2025-02-11 58.10 58.10 58.00 58.00 0.0M
2025-02-10 58.20 58.20 58.20 58.20 0.0M
2025-02-07 58.20 58.20 58.20 58.20 0.0M
2025-02-06 58.20 58.20 58.20 58.20 0.0M
2025-02-05 58.20 58.20 58.20 58.20 0.0M
2025-02-04 58.20 58.20 58.20 58.20 0.0M
2025-02-03 58.20 58.20 58.20 58.20 0.0M
2025-01-28 58.20 58.20 58.20 58.20 0.0M
2025-01-27 58.20 58.20 58.20 58.20 0.0M
2025-01-24 58.60 58.60 58.20 58.20 0.0M
2025-01-23 58.60 58.60 58.60 58.60 0.0M
2025-01-22 58.60 58.60 58.60 58.60 0.0M
2025-01-21 60.40 60.40 60.40 60.40 0.0M
2025-01-20 60.40 60.40 60.40 60.40 0.0M
2025-01-17 60.40 60.40 60.40 60.40 0.0M
2025-01-16 60.40 60.40 60.40 60.40 0.0M
2025-01-15 60.00 60.00 60.00 60.00 0.0M
2025-01-14 60.00 60.00 60.00 60.00 0.0M
2025-01-13 60.00 60.00 60.00 60.00 0.0M
2025-01-10 60.40 60.40 60.40 60.40 0.0M
2025-01-09 60.40 60.40 60.40 60.40 0.0M
2025-01-08 60.40 60.40 60.40 60.40 0.0M
2025-01-07 60.50 60.50 60.40 60.40 0.0M
2025-01-06 62.30 62.30 62.30 62.30 0.0M
2025-01-03 62.30 62.30 62.30 62.30 0.0M
2025-01-02 62.30 62.30 62.30 62.30 0.0M