东方海外国际

0316
🏛️ 香港 →
127.40
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
09:30 127.60 128.80 127.10 127.10 9.1K
09:35 126.20 126.20 125.00 126.00 157.0K
09:40 126.10 126.70 126.10 126.60 30.5K
09:45 126.50 126.60 126.50 126.50 6.5K
09:50 126.40 126.60 126.30 126.60 27.0K
09:55 126.40 126.80 126.30 126.80 27.5K
10:00 126.90 127.50 126.90 127.30 91.0K
10:05 127.10 127.40 126.90 127.40 42.0K
10:15 127.30 127.30 127.20 127.20 14.5K
10:20 127.30 127.30 127.20 127.30 1.5K
10:25 127.40 127.70 127.40 127.70 22.0K
10:30 127.80 128.10 127.80 128.00 19.4K
10:35 127.90 127.90 127.90 127.90 1.0K
10:40 128.00 128.30 128.00 128.30 42.5K
10:45 128.20 128.20 127.90 127.90 17.5K
10:50 127.80 127.90 127.70 127.70 4.0K
10:55 127.80 127.80 127.70 127.70 8.0K
11:00 127.60 127.60 127.50 127.50 3.5K
11:05 127.50 127.70 127.50 127.50 4.0K
11:10 127.40 127.60 127.30 127.40 7.0K
11:15 127.30 127.40 127.30 127.40 3.5K
11:20 127.30 127.30 127.30 127.30 10.0K
11:25 127.40 127.40 127.30 127.30 6.0K
11:30 127.20 127.40 127.20 127.30 30.0K
11:35 127.70 127.80 127.70 127.80 37.0K
11:40 127.90 127.90 127.90 127.90 1.5K
11:55 127.80 127.90 127.80 127.90 5.0K
13:00 127.80 127.80 127.50 127.60 8.0K
13:05 127.70 127.70 127.60 127.60 7.0K
13:10 127.70 127.70 127.70 127.70 9.5K
13:20 127.60 127.60 127.60 127.60 0.5K
13:25 127.50 127.50 127.50 127.50 7.5K
13:30 127.60 127.60 127.50 127.50 7.0K
13:35 127.60 127.60 127.50 127.50 5.5K
13:40 127.60 127.80 127.60 127.80 44.0K
13:45 127.70 127.80 127.70 127.80 17.0K
14:00 127.70 127.70 127.70 127.70 4.5K
14:10 127.80 127.80 127.70 127.70 2.0K
14:15 127.80 127.80 127.70 127.70 3.5K
14:20 127.80 127.80 127.80 127.80 12.5K
14:25 127.70 127.70 127.70 127.70 6.0K
14:30 127.90 127.90 127.90 127.90 33.0K
14:35 128.00 128.10 128.00 128.10 1.0K
14:40 128.00 128.00 127.90 127.90 7.0K
14:45 128.00 128.00 128.00 128.00 1.0K
14:50 127.90 128.00 127.80 127.80 9.0K
14:55 128.00 128.00 128.00 128.00 3.0K
15:00 127.80 127.80 127.80 127.80 7.5K
15:05 127.70 127.70 127.70 127.70 32.5K
15:15 127.60 127.60 127.50 127.60 29.5K
15:20 127.50 127.50 127.50 127.50 10.3K
15:25 127.30 127.40 127.30 127.40 8.5K
15:30 127.30 127.40 127.30 127.40 5.0K
15:35 127.30 127.40 127.30 127.40 6.5K
15:40 127.20 127.30 127.00 127.00 20.3K
15:45 127.20 127.20 127.10 127.10 22.0K
15:50 127.10 127.20 127.10 127.10 27.0K
15:55 127.20 127.40 127.10 127.10 63.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 127.10 128.10 126.30 127.40 1.2M
2025-09-26 127.60 128.80 125.00 127.10 1.1M
2025-09-25 128.30 129.30 127.00 127.60 1.3M
2025-09-24 126.70 129.30 126.60 128.30 1.3M
2025-09-23 126.70 127.20 125.00 126.10 1.2M
2025-09-22 133.30 133.30 126.60 126.60 2.5M
2025-09-19 130.90 133.70 130.90 133.60 1.5M
2025-09-18 132.20 132.20 129.30 130.70 1.4M
2025-09-17 133.10 133.40 131.00 132.20 0.7M
2025-09-16 132.30 133.70 131.10 132.70 0.9M
2025-09-15 132.50 132.50 131.50 132.30 0.5M
2025-09-12 132.50 133.30 131.60 132.80 1.0M
2025-09-11 132.00 132.70 131.30 131.90 0.8M
2025-09-10 130.00 133.20 130.00 132.90 0.8M
2025-09-09 130.60 132.50 129.50 130.30 1.1M
2025-09-08 127.00 130.80 127.00 130.60 1.0M
2025-09-05 127.30 127.70 125.20 127.00 1.5M
2025-09-04 132.00 132.60 125.50 126.60 2.9M
2025-09-03 138.70 138.90 135.80 136.90 2.5M
2025-09-02 136.90 138.90 136.90 137.80 1.4M
2025-09-01 137.00 139.30 136.50 136.90 1.7M
2025-08-29 141.60 142.00 136.00 136.30 2.3M
2025-08-28 140.00 141.50 138.80 141.20 1.2M
2025-08-27 144.10 144.40 139.90 140.50 1.9M
2025-08-26 146.10 146.90 142.60 143.30 2.2M
2025-08-25 147.50 149.30 145.70 146.10 2.1M
2025-08-22 147.00 149.20 145.10 147.40 1.1M
2025-08-21 147.30 148.80 146.50 146.90 1.0M
2025-08-20 144.40 147.40 143.30 147.30 0.9M
2025-08-19 144.50 144.90 143.00 144.60 0.6M
2025-08-18 145.90 146.20 143.00 143.00 0.9M
2025-08-15 147.00 148.80 144.50 144.80 1.1M
2025-08-14 146.00 148.20 146.00 147.50 1.5M
2025-08-13 145.40 146.70 143.90 145.20 0.9M
2025-08-12 140.40 145.00 140.40 144.80 0.8M
2025-08-11 143.50 144.10 140.00 140.40 0.7M
2025-08-08 142.00 145.00 142.00 143.50 1.0M
2025-08-07 140.70 142.50 140.20 142.00 0.5M
2025-08-06 139.20 140.90 139.00 139.90 0.6M
2025-08-05 139.10 139.60 137.50 138.40 0.6M
2025-08-04 140.00 140.00 136.80 139.10 0.8M
2025-08-01 141.50 142.30 139.40 140.20 0.4M
2025-07-31 142.50 143.80 140.60 141.50 0.8M
2025-07-30 143.00 146.90 142.00 143.70 0.8M
2025-07-29 144.70 145.40 142.40 143.30 0.7M
2025-07-28 147.70 147.70 143.20 144.80 0.9M
2025-07-25 144.50 148.80 142.90 146.60 1.2M
2025-07-24 142.70 146.70 142.70 144.80 1.0M
2025-07-23 140.90 143.10 140.70 142.60 1.0M
2025-07-22 137.10 142.50 136.60 140.90 1.5M
2025-07-21 135.00 137.40 134.30 137.10 1.0M
2025-07-18 134.60 134.60 133.30 134.60 0.6M
2025-07-17 136.00 136.10 133.00 133.50 1.0M
2025-07-16 135.40 136.50 134.50 134.90 0.6M
2025-07-15 134.40 135.60 132.90 134.40 0.6M
2025-07-14 135.60 136.00 133.20 133.60 0.5M
2025-07-11 133.70 136.30 133.70 134.60 0.8M
2025-07-10 133.60 134.10 133.20 133.70 0.4M
2025-07-09 132.90 134.10 132.10 133.60 0.5M
2025-07-08 138.00 138.20 132.40 132.70 1.3M
2025-07-07 136.70 137.50 135.20 137.20 0.6M
2025-07-04 136.50 137.20 135.20 136.70 0.6M
2025-07-03 136.40 139.20 136.00 136.50 1.4M
2025-07-02 134.80 136.10 133.40 135.90 0.8M
2025-06-30 134.00 134.60 132.20 133.40 0.8M
2025-06-27 133.20 134.00 132.30 133.40 0.5M
2025-06-26 133.30 134.70 132.80 133.10 0.7M
2025-06-25 135.30 135.30 131.60 133.30 1.7M
2025-06-24 137.10 137.10 133.50 135.30 1.3M
2025-06-23 133.00 138.10 132.20 137.80 1.6M
2025-06-20 130.60 133.40 129.60 133.40 1.8M
2025-06-19 134.80 134.80 129.30 131.00 1.0M
2025-06-18 135.90 136.60 133.30 134.80 0.8M
2025-06-17 137.10 137.60 134.50 135.10 1.2M
2025-06-16 137.10 137.50 134.20 137.10 1.8M
2025-06-13 132.00 138.00 132.00 137.00 1.9M
2025-06-12 134.20 134.70 131.00 131.50 1.7M
2025-06-11 129.60 135.20 128.90 134.20 2.5M
2025-06-10 130.00 130.00 126.10 129.80 1.7M
2025-06-09 127.90 128.50 125.80 128.20 1.4M
2025-06-06 129.40 130.20 126.20 127.70 3.4M
2025-06-05 136.90 136.90 127.40 128.30 2.7M
2025-06-04 136.00 136.40 134.50 136.40 1.1M
2025-06-03 135.30 136.50 132.90 136.00 1.1M
2025-06-02 135.00 136.70 130.60 134.60 1.6M
2025-05-30 134.80 138.60 134.10 135.10 3.2M
2025-05-29 145.90 146.90 144.20 144.80 2.1M
2025-05-28 147.00 147.00 143.40 145.80 1.7M
2025-05-27 146.10 147.70 144.10 145.70 1.5M
2025-05-26 147.00 149.50 145.60 146.10 1.6M
2025-05-23 146.90 147.50 143.70 146.70 1.8M
2025-05-22 143.70 146.50 142.30 145.50 1.7M
2025-05-21 142.60 145.00 139.90 143.60 1.9M
2025-05-20 139.80 142.60 138.00 142.60 1.9M
2025-05-19 137.40 140.40 136.50 137.60 1.8M
2025-05-16 133.00 137.20 131.40 137.20 2.1M
2025-05-15 132.60 134.70 130.90 133.90 2.9M
2025-05-14 127.00 130.70 124.30 130.10 3.3M
2025-05-13 121.30 125.40 120.80 124.00 3.6M
2025-05-12 115.30 121.70 115.30 120.50 2.4M
2025-05-09 111.90 115.00 111.90 115.00 1.3M
2025-05-08 112.80 113.70 110.60 111.50 1.2M
2025-05-07 111.40 113.40 110.70 112.80 1.5M
2025-05-06 111.30 111.40 108.30 111.10 1.4M
2025-05-02 107.40 113.10 107.40 111.40 1.2M
2025-04-30 109.00 109.60 106.90 108.50 1.6M
2025-04-29 108.70 110.60 108.70 109.00 1.0M
2025-04-28 108.30 109.00 107.70 109.00 0.9M
2025-04-25 105.80 108.50 105.50 107.70 1.0M
2025-04-24 106.00 106.10 104.50 105.30 1.2M
2025-04-23 106.50 107.20 105.80 106.00 1.3M
2025-04-22 106.00 106.00 103.10 104.90 1.2M
2025-04-17 105.90 106.50 104.80 106.10 1.3M
2025-04-16 108.80 109.10 104.30 105.40 2.0M
2025-04-15 109.80 109.80 107.80 109.10 1.0M
2025-04-14 106.00 109.50 105.00 109.40 2.0M
2025-04-11 101.90 104.60 101.40 104.20 1.6M
2025-04-10 103.00 104.40 100.50 102.00 2.6M
2025-04-09 96.00 98.20 93.00 97.90 2.7M
2025-04-08 98.00 100.30 97.35 97.50 3.0M
2025-04-07 100.00 102.60 95.85 96.20 6.4M
2025-04-03 116.60 116.60 110.40 111.80 3.4M
2025-04-02 117.10 118.20 117.00 118.00 1.1M
2025-04-01 115.40 116.60 115.30 116.60 0.6M
2025-03-31 114.50 117.00 114.20 115.30 0.7M
2025-03-28 115.50 115.80 114.50 115.20 0.6M
2025-03-27 114.70 115.70 114.50 115.50 0.7M
2025-03-26 117.20 118.10 114.40 114.90 0.9M
2025-03-25 118.20 118.70 116.70 117.40 1.8M
2025-03-24 115.20 118.50 115.20 117.60 2.1M
2025-03-21 117.00 117.70 113.30 114.80 2.5M
2025-03-20 115.20 119.50 115.20 117.20 2.2M
2025-03-19 114.10 116.10 114.10 115.20 1.7M
2025-03-18 115.30 115.80 112.10 115.30 2.2M
2025-03-17 112.40 115.40 110.20 115.30 2.1M
2025-03-14 113.00 114.50 109.40 112.40 2.4M
2025-03-13 115.00 115.20 111.00 112.80 1.0M
2025-03-12 114.80 115.80 113.70 115.20 1.4M
2025-03-11 110.10 115.00 107.50 114.80 2.1M
2025-03-10 107.10 110.60 106.70 110.30 1.5M
2025-03-07 106.00 108.30 105.90 107.10 0.9M
2025-03-06 106.00 106.80 105.40 106.80 0.7M
2025-03-05 105.80 106.30 104.30 105.90 0.8M
2025-03-04 104.00 105.20 103.10 104.50 0.9M
2025-03-03 104.30 105.40 104.10 104.40 0.6M
2025-02-28 105.70 106.00 103.30 104.10 1.5M
2025-02-27 105.70 106.70 104.30 106.50 0.8M
2025-02-26 104.60 106.30 104.60 105.70 0.8M
2025-02-25 105.00 105.70 104.00 104.00 1.4M
2025-02-24 107.00 107.00 103.80 104.80 2.0M
2025-02-21 109.40 109.40 107.50 108.00 1.1M
2025-02-20 108.50 109.50 107.90 108.50 0.5M
2025-02-19 110.30 111.80 108.80 108.80 0.7M
2025-02-18 110.90 111.90 109.40 110.90 1.1M
2025-02-17 109.20 110.40 108.10 109.90 1.5M
2025-02-14 108.40 109.80 107.70 109.50 1.3M
2025-02-13 109.00 109.50 107.20 107.30 1.2M
2025-02-12 109.00 111.20 108.80 109.50 1.1M
2025-02-11 107.50 109.50 107.30 107.80 0.9M
2025-02-10 108.70 108.90 106.70 107.50 1.3M
2025-02-07 107.20 109.00 106.50 108.70 1.5M
2025-02-06 106.00 107.00 104.30 106.90 1.4M
2025-02-05 103.20 106.80 103.20 105.90 1.5M
2025-02-04 102.60 103.70 102.10 102.70 1.0M
2025-02-03 104.10 105.10 101.40 102.40 0.8M
2025-01-28 105.40 105.60 103.50 104.10 0.4M
2025-01-27 106.50 107.50 104.90 105.40 2.0M
2025-01-24 106.80 107.10 105.70 106.50 1.3M
2025-01-23 106.60 107.70 105.90 107.10 0.9M
2025-01-22 107.60 107.60 105.30 105.90 1.0M
2025-01-21 108.20 108.90 106.40 107.60 1.2M
2025-01-20 107.60 109.10 106.30 107.80 1.4M
2025-01-17 107.00 108.90 106.60 107.50 0.9M
2025-01-16 108.20 109.20 106.70 108.30 1.3M
2025-01-15 108.00 109.90 108.00 108.70 0.6M
2025-01-14 108.90 110.40 107.50 108.90 1.0M
2025-01-13 107.50 110.60 107.50 109.60 1.1M
2025-01-10 108.10 109.50 106.60 107.30 0.6M
2025-01-09 113.70 113.70 107.60 108.00 1.6M
2025-01-08 112.60 112.80 110.20 111.50 0.9M
2025-01-07 114.10 116.30 112.00 112.70 1.7M
2025-01-06 118.90 119.80 114.30 115.40 1.5M
2025-01-03 115.00 121.10 115.00 119.20 2.6M
2025-01-02 115.10 116.80 113.70 114.80 1.0M