五矿资源

1208
🏛️ 香港 →
6.26
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 5.86 5.89 5.77 5.89 3,744.2K
09:35 5.89 5.93 5.86 5.86 2,880.0K
09:40 5.85 5.90 5.84 5.88 1,064.0K
09:45 5.88 5.88 5.79 5.85 976.0K
09:50 5.84 5.84 5.80 5.82 512.0K
09:55 5.81 5.81 5.77 5.77 484.0K
10:00 5.79 5.81 5.78 5.81 440.0K
10:05 5.80 5.80 5.77 5.77 432.0K
10:10 5.76 5.76 5.71 5.72 1,500.0K
10:15 5.71 5.73 5.71 5.71 900.0K
10:20 5.70 5.75 5.69 5.75 1,200.0K
10:25 5.76 5.79 5.76 5.79 328.0K
10:30 5.79 5.80 5.79 5.80 768.0K
10:35 5.79 5.80 5.77 5.78 1,984.0K
10:40 5.79 5.79 5.76 5.78 1,068.0K
10:45 5.77 5.78 5.71 5.72 960.0K
10:50 5.71 5.74 5.71 5.74 184.0K
10:55 5.76 5.78 5.75 5.78 116.0K
11:00 5.78 5.79 5.77 5.79 136.0K
11:05 5.77 5.78 5.75 5.76 440.0K
11:10 5.77 5.77 5.76 5.77 84.0K
11:15 5.78 5.78 5.77 5.78 172.0K
11:20 5.77 5.81 5.77 5.81 808.0K
11:25 5.80 5.81 5.80 5.81 252.0K
11:30 5.82 5.82 5.79 5.80 168.0K
11:35 5.78 5.80 5.78 5.79 140.0K
11:40 5.78 5.79 5.77 5.79 76.0K
11:45 5.77 5.79 5.77 5.79 68.0K
11:50 5.77 5.79 5.77 5.78 204.0K
11:55 5.79 5.79 5.79 5.79 152.0K
13:00 5.79 5.83 5.79 5.83 2,348.2K
13:05 5.84 5.86 5.84 5.86 664.0K
13:10 5.85 5.86 5.84 5.86 424.0K
13:15 5.85 5.86 5.82 5.82 512.0K
13:20 5.83 5.83 5.83 5.83 68.0K
13:25 5.82 5.85 5.82 5.83 336.0K
13:30 5.84 5.86 5.84 5.86 356.0K
13:35 5.85 5.85 5.84 5.85 52.0K
13:40 5.84 5.85 5.83 5.83 256.0K
13:45 5.81 5.83 5.81 5.83 1,792.0K
13:50 5.83 5.85 5.83 5.84 388.0K
13:55 5.83 5.84 5.78 5.79 212.0K
14:00 5.78 5.80 5.78 5.80 264.0K
14:05 5.79 5.80 5.78 5.80 448.0K
14:10 5.81 5.82 5.80 5.81 208.0K
14:15 5.82 5.82 5.79 5.80 676.0K
14:20 5.81 5.84 5.81 5.84 892.0K
14:25 5.85 5.85 5.83 5.85 220.0K
14:30 5.84 5.86 5.84 5.86 752.0K
14:35 5.85 5.86 5.85 5.85 272.0K
14:40 5.86 5.90 5.84 5.90 2,017.6K
14:45 5.90 5.91 5.89 5.90 473.0K
14:50 5.89 5.89 5.88 5.89 152.0K
14:55 5.89 5.90 5.88 5.90 216.0K
15:00 5.89 5.89 5.87 5.89 228.0K
15:05 5.88 5.89 5.87 5.87 500.0K
15:10 5.86 5.88 5.86 5.88 287.7K
15:15 5.87 5.89 5.87 5.88 504.0K
15:20 5.86 5.88 5.86 5.88 204.0K
15:25 5.87 5.88 5.87 5.87 244.0K
15:30 5.88 5.88 5.86 5.87 208.0K
15:35 5.86 5.88 5.86 5.88 172.0K
15:40 5.87 5.88 5.86 5.87 284.0K
15:45 5.88 5.88 5.86 5.86 192.0K
15:50 5.87 5.87 5.85 5.87 640.4K
15:55 5.86 5.88 5.86 5.88 3,084.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 6.20 6.45 6.15 6.26 44.1M
2025-09-25 6.10 6.37 5.99 6.25 167.0M
2025-09-24 5.80 5.82 5.65 5.74 31.9M
2025-09-23 5.88 5.92 5.70 5.83 29.7M
2025-09-22 5.87 5.93 5.69 5.88 42.8M
2025-09-19 5.69 5.85 5.62 5.80 41.5M
2025-09-18 5.53 5.67 5.41 5.62 48.4M
2025-09-17 5.60 5.61 5.37 5.58 68.5M
2025-09-16 5.83 5.91 5.34 5.60 72.5M
2025-09-15 5.80 5.82 5.66 5.72 40.4M
2025-09-12 5.65 5.94 5.62 5.82 73.3M
2025-09-11 5.34 5.59 5.32 5.52 38.3M
2025-09-10 5.38 5.38 5.19 5.29 47.2M
2025-09-09 5.40 5.50 5.28 5.36 51.0M
2025-09-08 5.56 5.65 5.35 5.39 44.5M
2025-09-05 5.15 5.54 5.15 5.50 53.8M
2025-09-04 5.57 5.66 5.13 5.18 106.6M
2025-09-03 5.59 5.74 5.37 5.52 41.3M
2025-09-02 5.47 5.54 5.33 5.41 52.8M
2025-09-01 5.25 5.48 5.22 5.40 70.1M
2025-08-29 5.06 5.37 5.06 5.16 66.1M
2025-08-28 5.08 5.12 4.87 5.00 78.4M
2025-08-27 5.15 5.28 5.02 5.09 56.9M
2025-08-26 5.01 5.28 4.98 5.16 70.5M
2025-08-25 4.94 5.10 4.90 5.01 81.9M
2025-08-22 4.85 4.90 4.73 4.81 44.8M
2025-08-21 4.91 4.93 4.76 4.79 32.6M
2025-08-20 5.00 5.00 4.72 4.85 100.2M
2025-08-19 4.96 5.15 4.96 5.01 75.5M
2025-08-18 5.06 5.10 4.88 4.92 89.4M
2025-08-15 4.58 4.99 4.53 4.99 83.8M
2025-08-14 4.68 4.70 4.52 4.58 56.4M
2025-08-13 4.35 4.80 4.30 4.66 154.9M
2025-08-12 4.21 4.25 4.15 4.22 28.3M
2025-08-11 4.19 4.23 4.12 4.20 31.3M
2025-08-08 4.03 4.20 4.01 4.14 50.4M
2025-08-07 4.03 4.03 3.85 4.02 45.6M
2025-08-06 3.94 4.12 3.91 3.98 45.6M
2025-08-05 3.86 4.01 3.82 3.94 44.0M
2025-08-04 3.75 3.85 3.75 3.83 47.2M
2025-08-01 3.84 3.86 3.70 3.72 64.6M
2025-07-31 3.93 3.93 3.80 3.84 83.3M
2025-07-30 4.04 4.13 3.97 4.00 34.3M
2025-07-29 4.01 4.05 3.95 4.02 45.3M
2025-07-28 4.06 4.20 3.94 4.04 26.2M
2025-07-25 4.14 4.15 4.04 4.12 35.0M
2025-07-24 4.09 4.23 4.00 4.15 71.0M
2025-07-23 4.20 4.26 4.06 4.11 71.5M
2025-07-22 3.90 4.11 3.85 4.09 100.4M
2025-07-21 3.75 3.98 3.75 3.87 79.4M
2025-07-18 3.63 3.77 3.63 3.74 44.8M
2025-07-17 3.76 3.76 3.61 3.62 54.7M
2025-07-16 3.85 3.89 3.68 3.75 68.6M
2025-07-15 3.61 3.88 3.48 3.79 163.3M
2025-07-14 3.61 3.67 3.58 3.61 40.1M
2025-07-11 3.54 3.70 3.50 3.58 79.0M
2025-07-10 3.66 3.67 3.50 3.54 83.9M
2025-07-09 3.90 3.91 3.64 3.70 90.7M
2025-07-08 3.80 3.89 3.78 3.87 20.5M
2025-07-07 3.87 3.87 3.76 3.77 42.7M
2025-07-04 4.01 4.01 3.84 3.89 71.4M
2025-07-03 3.94 4.05 3.88 4.05 93.9M
2025-07-02 3.94 3.97 3.81 3.88 86.0M
2025-06-30 3.85 3.88 3.70 3.83 58.3M
2025-06-27 3.78 3.92 3.75 3.82 119.2M
2025-06-26 3.40 3.68 3.38 3.66 110.1M
2025-06-25 3.37 3.40 3.31 3.39 42.8M
2025-06-24 3.35 3.42 3.35 3.37 36.1M
2025-06-23 3.35 3.35 3.27 3.31 44.2M
2025-06-20 3.35 3.43 3.32 3.37 68.8M
2025-06-19 3.53 3.53 3.34 3.37 64.4M
2025-06-18 3.46 3.53 3.41 3.53 80.7M
2025-06-17 3.52 3.56 3.47 3.51 55.0M
2025-06-16 3.48 3.66 3.47 3.52 57.7M
2025-06-13 3.49 3.66 3.46 3.50 118.1M
2025-06-12 3.46 3.55 3.41 3.51 94.6M
2025-06-11 3.33 3.48 3.31 3.47 75.0M
2025-06-10 3.30 3.37 3.30 3.33 60.6M
2025-06-09 3.29 3.31 3.20 3.27 81.8M
2025-06-06 3.13 3.34 3.13 3.29 106.6M
2025-06-05 3.15 3.16 3.09 3.12 31.2M
2025-06-04 3.14 3.24 3.14 3.18 34.4M
2025-06-03 3.02 3.19 3.01 3.15 137.3M
2025-06-02 2.91 2.96 2.87 2.96 19.6M
2025-05-30 2.98 2.99 2.87 2.91 106.7M
2025-05-29 2.95 3.02 2.90 3.00 61.1M
2025-05-28 2.99 3.04 2.93 2.96 44.5M
2025-05-27 2.90 3.05 2.90 2.99 133.1M
2025-05-26 2.94 3.03 2.88 2.90 142.3M
2025-05-23 2.67 2.93 2.65 2.89 186.7M
2025-05-22 2.68 2.73 2.67 2.69 60.1M
2025-05-21 2.60 2.70 2.59 2.67 70.4M
2025-05-20 2.53 2.59 2.52 2.58 36.4M
2025-05-19 2.48 2.54 2.48 2.53 29.2M
2025-05-16 2.52 2.53 2.48 2.48 23.1M
2025-05-15 2.57 2.57 2.50 2.51 28.2M
2025-05-14 2.55 2.57 2.51 2.57 45.6M
2025-05-13 2.53 2.56 2.50 2.52 51.0M
2025-05-12 2.39 2.54 2.38 2.52 130.2M
2025-05-09 2.38 2.38 2.32 2.36 47.3M
2025-05-08 2.38 2.40 2.36 2.38 35.0M
2025-05-07 2.47 2.47 2.38 2.40 32.2M
2025-05-06 2.39 2.41 2.33 2.39 49.8M
2025-05-02 2.34 2.37 2.32 2.37 31.9M
2025-04-30 2.37 2.40 2.34 2.36 55.8M
2025-04-29 2.41 2.42 2.37 2.40 24.9M
2025-04-28 2.43 2.45 2.38 2.41 25.8M
2025-04-25 2.46 2.53 2.43 2.43 76.0M
2025-04-24 2.37 2.41 2.35 2.38 40.1M
2025-04-23 2.41 2.44 2.34 2.39 67.6M
2025-04-22 2.36 2.41 2.34 2.36 47.8M
2025-04-17 2.29 2.32 2.27 2.30 33.4M
2025-04-16 2.33 2.34 2.22 2.24 43.0M
2025-04-15 2.40 2.40 2.32 2.34 32.2M
2025-04-14 2.31 2.42 2.28 2.38 79.6M
2025-04-11 2.20 2.25 2.15 2.23 81.6M
2025-04-10 2.25 2.25 2.16 2.21 130.9M
2025-04-09 2.00 2.09 1.95 2.08 123.7M
2025-04-08 2.09 2.11 2.03 2.08 145.2M
2025-04-07 2.16 2.16 2.01 2.04 255.3M
2025-04-03 2.53 2.58 2.50 2.53 88.6M
2025-04-02 2.69 2.69 2.60 2.63 37.3M
2025-04-01 2.67 2.72 2.62 2.69 77.3M
2025-03-31 2.75 2.75 2.63 2.68 88.6M
2025-03-28 2.83 2.83 2.75 2.80 56.6M
2025-03-27 2.97 2.97 2.82 2.83 87.0M
2025-03-26 3.11 3.20 2.94 2.99 124.8M
2025-03-25 3.03 3.11 2.99 3.00 77.6M
2025-03-24 2.89 3.08 2.88 3.03 83.9M
2025-03-21 3.04 3.07 2.88 2.89 52.9M
2025-03-20 3.05 3.18 3.01 3.04 121.7M
2025-03-19 2.94 2.97 2.86 2.94 59.7M
2025-03-18 2.92 3.04 2.83 2.94 81.3M
2025-03-17 2.89 2.97 2.81 2.87 58.7M
2025-03-14 2.98 2.98 2.85 2.88 85.5M
2025-03-13 2.83 2.91 2.79 2.83 85.8M
2025-03-12 2.70 2.83 2.67 2.83 120.3M
2025-03-11 2.64 2.67 2.58 2.65 79.3M
2025-03-10 2.71 2.82 2.69 2.73 121.2M
2025-03-07 2.55 2.71 2.52 2.66 171.3M
2025-03-06 2.52 2.62 2.49 2.58 170.4M
2025-03-05 2.32 2.48 2.27 2.41 97.0M
2025-03-04 2.25 2.36 2.22 2.35 56.2M
2025-03-03 2.28 2.33 2.24 2.25 56.9M
2025-02-28 2.35 2.35 2.25 2.27 53.1M
2025-02-27 2.36 2.36 2.31 2.35 35.1M
2025-02-26 2.35 2.36 2.31 2.36 72.2M
2025-02-25 2.38 2.38 2.30 2.32 43.4M
2025-02-24 2.38 2.42 2.32 2.39 47.0M
2025-02-21 2.49 2.51 2.36 2.39 95.8M
2025-02-20 2.54 2.54 2.44 2.47 68.3M
2025-02-19 2.69 2.70 2.50 2.53 93.2M
2025-02-18 2.69 2.69 2.65 2.68 11.2M
2025-02-17 2.73 2.79 2.64 2.69 55.3M
2025-02-14 2.70 2.81 2.68 2.81 40.6M
2025-02-13 2.77 2.77 2.65 2.66 30.5M
2025-02-12 2.76 2.76 2.68 2.73 32.1M
2025-02-11 2.82 2.87 2.76 2.77 22.0M
2025-02-10 2.73 2.83 2.68 2.83 60.0M
2025-02-07 2.62 2.70 2.61 2.69 29.1M
2025-02-06 2.64 2.69 2.60 2.63 27.4M
2025-02-05 2.59 2.64 2.57 2.62 20.9M
2025-02-04 2.52 2.56 2.50 2.55 16.5M
2025-02-03 2.55 2.55 2.47 2.51 18.1M
2025-01-28 2.67 2.67 2.53 2.55 9.8M
2025-01-27 2.68 2.74 2.65 2.67 19.1M
2025-01-24 2.73 2.74 2.65 2.71 27.6M
2025-01-23 2.70 2.72 2.62 2.65 24.8M
2025-01-22 2.74 2.74 2.68 2.72 16.4M
2025-01-21 2.73 2.78 2.70 2.74 13.6M
2025-01-20 2.77 2.77 2.68 2.71 22.7M
2025-01-17 2.76 2.79 2.73 2.77 32.5M
2025-01-16 2.69 2.77 2.65 2.75 34.6M
2025-01-15 2.66 2.69 2.59 2.64 21.9M
2025-01-14 2.65 2.72 2.63 2.70 17.8M
2025-01-13 2.61 2.70 2.59 2.67 32.3M
2025-01-10 2.50 2.62 2.50 2.61 28.0M
2025-01-09 2.51 2.56 2.46 2.53 21.0M
2025-01-08 2.61 2.61 2.44 2.51 32.2M
2025-01-07 2.53 2.65 2.51 2.60 35.5M
2025-01-06 2.52 2.55 2.46 2.48 36.7M
2025-01-03 2.50 2.69 2.49 2.52 33.6M
2025-01-02 2.54 2.56 2.50 2.51 9.9M