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
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
2021-12-31 185.80 192.00 184.40 191.30 0.3M
2021-12-30 186.80 188.00 182.00 185.80 0.5M
2021-12-29 186.80 188.90 185.40 186.80 0.5M
2021-12-28 178.50 186.80 178.00 186.80 0.8M
2021-12-24 181.40 181.80 177.20 179.80 0.4M
2021-12-23 172.80 181.00 172.80 181.00 0.9M
2021-12-22 174.90 177.90 172.20 172.80 0.4M
2021-12-21 172.00 176.80 170.80 174.80 0.8M
2021-12-20 172.20 174.90 169.30 172.00 0.7M
2021-12-17 175.00 176.80 170.90 172.20 0.6M
2021-12-16 169.10 176.70 169.10 175.00 0.6M
2021-12-15 162.00 173.70 162.00 169.90 0.8M
2021-12-14 164.00 165.80 158.50 163.10 1.0M
2021-12-13 173.70 177.80 166.00 166.00 1.0M
2021-12-10 172.00 178.00 170.50 174.50 0.9M
2021-12-09 168.80 172.80 163.30 172.40 1.3M
2021-12-08 162.00 169.50 161.80 166.00 1.8M
2021-12-07 159.90 162.30 158.00 161.10 1.2M
2021-12-06 151.60 159.50 151.20 157.00 0.9M
2021-12-03 149.50 152.30 146.20 151.50 0.5M
2021-12-02 148.70 151.00 146.40 150.30 0.6M
2021-12-01 149.10 150.00 146.20 148.70 0.4M
2021-11-30 145.00 151.00 141.80 149.10 1.0M
2021-11-29 138.00 146.40 136.00 144.50 1.3M
2021-11-26 135.60 137.90 135.00 136.60 0.5M
2021-11-25 135.00 137.80 134.00 137.40 0.4M
2021-11-24 133.80 135.50 132.90 135.00 0.2M
2021-11-23 136.00 136.50 133.10 133.40 0.3M
2021-11-22 136.00 139.70 135.50 136.50 0.4M
2021-11-19 132.10 136.20 130.50 136.10 0.3M
2021-11-18 132.80 136.60 132.60 133.10 0.4M
2021-11-17 131.80 134.70 129.10 134.60 0.5M
2021-11-16 130.20 135.70 127.60 132.40 0.7M
2021-11-15 132.50 132.50 126.50 129.00 0.6M
2021-11-12 133.70 133.70 130.20 130.60 0.3M
2021-11-11 128.30 131.80 128.30 131.80 0.5M
2021-11-10 135.00 135.00 128.30 131.10 0.5M
2021-11-09 133.20 133.80 130.60 132.60 0.5M
2021-11-08 132.00 134.00 129.50 130.80 0.7M
2021-11-05 138.00 139.80 131.30 132.00 1.2M
2021-11-04 142.80 145.50 139.20 140.00 1.1M
2021-11-03 137.40 144.00 137.40 142.00 1.0M
2021-11-02 138.00 138.80 134.70 136.00 0.8M
2021-11-01 142.70 144.60 131.00 134.50 1.1M
2021-10-29 136.10 146.80 136.10 143.70 1.4M
2021-10-28 136.20 139.90 135.00 137.10 0.8M
2021-10-27 135.20 137.40 134.10 136.20 0.5M
2021-10-26 134.00 139.20 132.60 137.50 0.7M
2021-10-25 132.70 138.80 132.70 135.60 0.9M
2021-10-22 135.40 137.00 129.10 132.70 1.2M
2021-10-21 127.80 135.60 127.80 134.70 0.9M
2021-10-20 134.50 135.00 126.00 130.70 1.3M
2021-10-19 126.60 132.50 126.60 132.00 1.7M
2021-10-18 114.30 122.80 113.80 122.80 1.8M
2021-10-15 124.10 124.10 111.30 112.50 2.1M
2021-10-12 122.00 124.10 120.00 121.40 0.6M
2021-10-11 126.60 127.90 121.70 122.40 1.6M
2021-10-08 126.80 128.50 116.10 121.80 2.1M
2021-10-07 127.90 128.00 122.10 126.70 1.1M
2021-10-06 124.00 127.80 123.50 125.90 2.0M
2021-10-05 118.00 122.00 111.30 122.00 2.8M
2021-10-04 131.40 132.00 120.60 121.30 3.2M
2021-09-30 134.10 138.90 132.20 135.20 1.8M
2021-09-29 140.60 142.00 128.00 134.10 3.3M
2021-09-28 145.30 145.50 138.20 142.20 1.5M
2021-09-27 159.00 161.50 142.00 142.40 2.9M
2021-09-24 155.40 163.50 155.40 158.30 1.7M
2021-09-23 160.00 160.20 153.00 154.90 0.9M
2021-09-21 154.60 157.60 151.00 155.00 0.9M
2021-09-20 162.80 163.20 153.80 156.00 1.3M
2021-09-17 156.00 163.80 152.70 161.70 1.9M
2021-09-16 152.70 156.60 151.10 156.20 2.4M
2021-09-15 153.00 153.00 147.50 151.00 1.5M
2021-09-14 158.00 158.40 146.30 150.00 2.2M
2021-09-13 156.20 159.60 151.20 157.00 2.7M
2021-09-10 155.80 160.00 153.10 158.00 30.8M
2021-09-09 173.50 174.30 165.10 165.50 1.7M
2021-09-08 168.00 179.60 168.00 173.20 1.5M
2021-09-07 169.90 169.90 165.40 168.00 0.6M
2021-09-06 170.30 170.40 164.60 168.20 0.5M
2021-09-03 168.10 169.80 163.50 168.50 0.7M
2021-09-02 163.50 171.30 163.30 166.40 1.7M
2021-09-01 200.40 201.60 197.00 197.50 1.2M
2021-08-31 198.50 200.20 191.80 200.20 1.9M
2021-08-30 189.20 199.00 183.50 195.50 1.8M
2021-08-27 179.50 183.50 178.50 183.50 1.7M
2021-08-26 180.80 181.00 172.20 178.00 1.5M
2021-08-25 182.60 183.50 178.80 179.90 1.5M
2021-08-24 185.80 187.80 178.20 179.80 1.1M
2021-08-23 188.00 191.30 176.10 185.80 3.1M
2021-08-20 175.00 188.50 164.00 185.30 4.2M
2021-08-19 178.80 183.50 172.20 174.80 1.0M
2021-08-18 172.20 179.00 169.50 177.80 0.7M
2021-08-17 169.50 180.00 169.00 174.00 0.9M
2021-08-16 175.00 175.00 164.10 168.90 0.6M
2021-08-13 172.90 177.90 172.00 175.00 0.6M
2021-08-12 166.20 174.50 166.20 172.90 0.7M
2021-08-11 167.20 169.30 162.60 165.50 0.5M
2021-08-10 165.00 172.30 165.00 167.00 0.8M
2021-08-09 167.70 170.90 164.80 165.10 0.5M
2021-08-06 166.50 171.60 165.00 168.80 0.6M
2021-08-05 165.60 166.50 160.70 164.10 0.6M
2021-08-04 165.80 172.30 163.50 166.50 0.9M
2021-08-03 157.30 165.80 156.10 165.80 1.4M
2021-08-02 141.60 155.50 141.00 155.00 1.4M
2021-07-30 141.50 143.00 137.00 142.00 0.7M
2021-07-29 144.80 148.60 139.60 141.50 0.8M
2021-07-28 130.00 139.20 125.20 139.20 1.7M
2021-07-27 140.30 146.50 125.10 127.50 2.0M
2021-07-26 141.40 149.80 138.00 142.20 1.6M
2021-07-23 152.00 155.70 140.50 141.50 1.6M
2021-07-22 141.30 156.00 141.30 151.60 1.5M
2021-07-21 141.40 144.40 135.00 137.10 0.6M
2021-07-20 140.00 141.70 133.80 138.50 0.8M
2021-07-19 144.00 146.70 140.40 142.60 0.8M
2021-07-16 145.00 147.30 140.70 145.00 0.9M
2021-07-15 144.20 146.50 134.30 144.90 1.9M
2021-07-14 155.40 156.20 141.90 145.00 1.9M
2021-07-13 159.00 162.10 154.10 155.40 1.0M
2021-07-12 157.60 163.30 155.00 157.50 1.1M
2021-07-09 168.00 171.40 154.00 156.60 2.1M
2021-07-08 182.00 186.00 165.00 169.50 2.5M
2021-07-07 177.20 184.90 174.30 184.50 2.0M
2021-07-06 180.00 183.80 171.30 176.90 1.6M
2021-07-05 172.80 185.90 167.90 175.70 2.2M
2021-07-02 168.80 173.90 165.00 166.60 1.0M
2021-06-30 161.50 173.00 161.50 168.20 1.7M
2021-06-29 154.50 162.00 151.80 160.80 0.9M
2021-06-28 154.40 157.40 152.80 155.50 0.6M
2021-06-25 149.00 157.00 149.00 153.50 0.8M
2021-06-24 152.00 153.80 145.70 148.00 1.7M
2021-06-23 148.20 163.20 148.20 150.70 2.3M
2021-06-22 139.80 155.00 136.00 149.10 2.0M
2021-06-21 138.00 138.80 132.10 137.00 0.4M
2021-06-18 138.80 139.00 132.00 137.80 1.1M
2021-06-17 128.60 140.40 128.00 136.10 1.8M
2021-06-16 138.00 138.00 128.20 128.20 1.2M
2021-06-15 135.30 139.60 135.30 138.00 0.7M
2021-06-11 139.30 141.00 133.20 134.70 1.2M
2021-06-10 133.00 142.00 133.00 138.80 1.9M
2021-06-09 133.70 136.00 129.30 133.40 1.4M
2021-06-08 123.00 136.80 123.00 133.00 2.7M
2021-06-07 116.40 126.80 116.40 123.20 2.0M
2021-06-04 111.00 116.60 108.30 115.00 1.6M
2021-06-03 112.70 114.60 111.00 111.50 0.9M
2021-06-02 110.00 115.00 109.50 111.20 1.1M
2021-06-01 108.50 112.00 105.50 110.80 1.6M
2021-05-31 106.00 108.60 102.30 108.20 1.7M
2021-05-28 96.60 104.00 96.45 101.50 2.2M
2021-05-27 92.00 96.60 91.90 95.55 1.7M
2021-05-26 99.00 99.00 91.35 92.00 1.4M
2021-05-25 109.80 110.10 106.80 108.10 1.2M
2021-05-24 110.50 111.00 106.80 108.10 1.5M
2021-05-21 108.00 111.30 106.80 109.00 3.2M
2021-05-20 107.00 109.40 105.30 106.90 20.8M
2021-05-18 125.50 129.00 123.80 125.40 0.5M
2021-05-17 121.00 126.30 119.20 124.00 0.8M
2021-05-14 114.00 120.20 111.60 119.20 1.0M
2021-05-13 114.50 118.50 110.80 112.40 0.8M
2021-05-12 117.30 119.70 111.50 115.10 0.7M
2021-05-11 125.60 125.60 117.50 117.60 0.8M
2021-05-10 127.00 128.90 123.90 126.60 0.5M
2021-05-07 132.00 134.20 125.10 126.00 1.0M
2021-05-06 133.60 134.20 128.60 131.70 0.5M
2021-05-05 131.50 133.70 128.80 132.80 0.4M
2021-05-04 131.00 134.50 128.00 131.50 0.8M
2021-05-03 124.00 130.60 124.00 130.50 0.6M
2021-04-30 123.40 128.90 123.20 125.80 0.8M
2021-04-29 124.50 124.90 119.30 123.20 1.1M
2021-04-28 122.00 126.20 120.00 124.10 9.6M
2021-04-27 136.30 143.00 135.50 135.60 0.7M
2021-04-26 139.00 141.90 133.50 137.00 0.7M
2021-04-23 134.80 143.50 133.00 136.00 1.2M
2021-04-22 123.10 134.00 120.50 134.00 0.8M
2021-04-21 115.90 123.10 115.30 123.10 1.1M
2021-04-20 111.70 119.30 111.70 116.20 1.2M
2021-04-19 109.10 113.20 107.90 110.50 0.6M
2021-04-16 107.10 110.00 104.10 108.30 0.8M
2021-04-15 108.50 110.30 104.50 107.10 1.3M
2021-04-14 111.00 113.50 104.10 107.80 9.6M
2021-04-13 124.90 132.70 121.20 125.40 0.3M
2021-04-12 135.40 135.40 124.40 125.70 0.3M
2021-04-09 139.00 139.10 134.00 136.20 0.2M
2021-04-08 148.00 149.80 135.40 140.90 0.4M
2021-04-07 129.60 153.00 129.60 148.00 0.7M
2021-04-01 116.80 133.80 116.50 132.10 0.7M
2021-03-31 102.20 119.80 102.20 114.50 1.1M
2021-03-30 99.85 107.50 98.60 102.20 0.6M
2021-03-29 94.00 101.00 93.20 100.00 1.0M
2021-03-26 87.00 93.90 86.00 93.00 0.9M
2021-03-25 75.00 90.80 73.90 85.80 1.0M
2021-03-24 79.05 79.05 73.70 75.00 0.2M
2021-03-23 84.10 84.10 78.80 79.05 0.1M
2021-03-22 82.50 84.10 81.50 83.25 0.1M
2021-03-19 82.60 84.00 80.40 81.35 0.1M
2021-03-18 83.80 85.00 81.40 82.60 0.1M
2021-03-17 78.40 83.20 78.40 83.20 0.2M
2021-03-16 77.85 80.00 77.85 79.00 0.0M
2021-03-15 78.50 81.50 77.55 77.80 0.1M
2021-03-12 79.50 81.00 78.40 78.90 0.1M
2021-03-11 76.50 79.80 76.50 79.50 0.1M
2021-03-10 72.95 76.50 72.95 76.50 0.1M
2021-03-09 72.75 75.70 71.25 72.50 0.2M
2021-03-08 77.15 78.60 72.60 73.00 0.3M
2021-03-05 79.75 79.75 76.95 77.50 0.1M
2021-03-04 81.00 82.35 80.00 81.50 0.2M
2021-03-03 83.30 84.40 82.80 83.40 0.2M
2021-03-02 79.80 85.00 79.80 83.80 0.8M
2021-03-01 74.30 79.70 74.15 79.60 0.4M
2021-02-26 76.50 79.40 74.05 75.35 0.5M
2021-02-25 75.30 77.60 73.20 77.00 0.4M
2021-02-24 74.80 77.40 72.65 74.45 0.4M
2021-02-23 73.00 77.70 72.65 76.40 0.4M
2021-02-22 73.60 77.30 73.60 74.20 0.3M
2021-02-19 73.60 73.75 71.50 73.25 0.2M
2021-02-18 74.20 74.95 73.10 73.60 0.1M
2021-02-17 75.25 76.15 73.70 74.55 0.1M
2021-02-16 74.85 76.45 73.05 75.25 0.5M
2021-02-11 74.00 75.30 73.80 74.85 0.2M
2021-02-10 74.20 75.75 73.00 74.85 0.3M
2021-02-09 69.00 73.80 68.30 73.00 0.3M
2021-02-08 67.80 69.90 67.80 69.00 0.1M
2021-02-05 67.30 68.25 66.00 67.60 0.2M
2021-02-04 69.70 69.70 66.80 67.10 0.2M
2021-02-03 72.35 72.50 68.25 69.65 0.2M
2021-02-02 70.00 73.75 70.00 71.75 0.4M
2021-02-01 66.35 69.85 64.35 69.35 0.4M
2021-01-29 66.20 70.90 65.40 66.30 0.7M
2021-01-28 69.45 69.45 64.05 64.15 0.5M
2021-01-27 74.10 74.50 66.15 69.85 1.1M
2021-01-26 80.55 80.55 72.05 73.40 1.3M
2021-01-25 84.00 85.00 80.50 80.55 1.0M
2021-01-22 85.00 85.00 80.20 82.00 13.9M
2021-01-21 99.55 101.50 99.50 100.00 0.0M
2021-01-20 101.00 102.90 99.40 101.00 0.0M
2021-01-19 102.70 102.70 99.10 99.80 0.1M
2021-01-18 101.60 105.60 98.80 103.30 0.1M
2021-01-15 108.00 108.00 98.30 102.00 0.1M
2021-01-14 108.00 110.00 102.70 104.70 0.1M
2021-01-13 99.50 107.00 98.70 107.00 0.1M
2021-01-12 96.85 99.90 96.00 98.90 0.1M
2021-01-11 95.00 97.60 93.60 96.00 0.1M
2021-01-08 94.50 97.40 92.55 95.00 0.2M
2021-01-07 97.50 98.70 91.15 97.00 0.3M
2021-01-06 80.50 98.90 80.50 98.90 0.3M
2021-01-05 81.65 81.65 78.15 81.40 0.1M
2021-01-04 77.00 81.85 77.00 81.65 0.1M