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
2022-12-30 123.29 126.93 123.29 125.07 0.5M
2022-12-29 126.40 126.75 122.14 124.00 0.9M
2022-12-28 126.40 127.82 124.53 127.11 0.6M
2022-12-23 127.46 129.15 126.04 126.40 0.6M
2022-12-22 126.93 128.79 126.04 127.46 0.5M
2022-12-21 128.61 128.61 125.24 126.04 0.5M
2022-12-20 122.49 127.64 121.78 127.02 1.1M
2022-12-19 135.18 136.33 121.34 122.40 2.1M
2022-12-16 125.86 135.35 124.62 135.18 2.5M
2022-12-15 124.80 128.08 123.03 124.36 1.0M
2022-12-14 123.65 126.48 122.58 124.80 1.0M
2022-12-13 123.29 127.02 121.07 124.80 1.0M
2022-12-12 120.63 122.94 120.63 121.61 0.5M
2022-12-09 120.28 123.56 120.19 122.32 0.8M
2022-12-08 118.86 122.23 118.86 121.34 1.0M
2022-12-07 119.21 120.36 117.79 118.86 1.2M
2022-12-06 123.03 125.42 118.68 119.21 0.9M
2022-12-05 121.61 125.15 120.72 124.27 1.0M
2022-12-02 126.22 127.28 120.10 121.61 1.0M
2022-12-01 132.34 135.62 126.22 126.22 1.0M
2022-11-30 122.94 130.12 120.90 129.68 2.3M
2022-11-29 123.82 124.18 120.81 122.76 1.0M
2022-11-28 116.64 123.82 112.91 121.96 1.5M
2022-11-25 119.57 120.99 117.88 119.39 1.1M
2022-11-24 116.91 119.30 114.87 119.30 0.7M
2022-11-23 112.74 117.79 111.76 115.75 0.9M
2022-11-22 107.95 113.45 107.33 113.18 0.8M
2022-11-21 109.10 109.54 105.73 107.95 1.0M
2022-11-18 116.64 117.88 109.19 109.19 1.0M
2022-11-17 115.31 116.64 112.65 115.93 0.7M
2022-11-16 118.86 120.36 116.55 116.82 0.8M
2022-11-15 120.01 120.19 117.53 118.86 1.1M
2022-11-14 116.28 120.63 115.31 120.19 1.4M
2022-11-11 115.40 117.08 113.09 114.51 1.7M
2022-11-10 110.87 112.29 107.33 107.86 1.3M
2022-11-09 113.71 117.79 111.05 112.91 0.7M
2022-11-08 114.24 114.42 111.76 114.07 0.8M
2022-11-07 106.08 116.46 106.08 114.24 1.4M
2022-11-04 100.23 111.94 100.23 107.86 2.4M
2022-11-03 105.37 105.82 100.32 101.29 1.8M
2022-11-02 106.97 109.81 106.08 107.86 0.9M
2022-11-01 102.45 109.01 102.00 107.86 1.6M
2022-10-31 101.83 104.58 99.34 101.74 1.7M
2022-10-28 109.99 111.49 99.70 101.47 1.9M
2022-10-27 116.73 118.24 110.87 110.96 1.1M
2022-10-26 116.37 117.88 114.42 116.20 0.7M
2022-10-25 112.56 117.88 110.87 117.35 1.7M
2022-10-24 113.18 116.73 110.87 111.67 1.3M
2022-10-21 110.34 115.22 108.30 114.51 1.1M
2022-10-20 116.82 116.82 107.41 109.37 2.0M
2022-10-19 116.82 120.90 116.20 116.91 1.6M
2022-10-18 121.43 121.43 115.93 117.08 1.2M
2022-10-17 119.12 120.99 117.17 119.65 1.1M
2022-10-14 115.31 119.21 114.42 119.03 1.5M
2022-10-13 112.47 117.08 112.29 113.27 1.0M
2022-10-12 113.53 114.95 111.41 114.60 1.2M
2022-10-11 113.09 115.13 110.96 113.62 1.8M
2022-10-10 117.97 119.65 112.65 113.09 1.3M
2022-10-07 119.83 121.96 117.79 117.97 0.8M
2022-10-06 123.65 125.24 118.86 119.83 1.1M
2022-10-05 127.11 127.19 122.49 123.29 1.5M
2022-10-03 121.96 122.67 117.17 122.40 1.1M
2022-09-30 118.06 122.85 116.73 121.96 1.4M
2022-09-29 121.69 123.29 117.88 119.92 1.5M
2022-09-28 124.18 124.18 119.65 120.99 2.1M
2022-09-27 119.21 124.62 116.20 124.53 1.6M
2022-09-26 123.82 123.82 116.73 117.70 2.5M
2022-09-23 128.97 131.98 124.00 124.09 1.4M
2022-09-22 133.23 133.49 129.32 130.30 1.6M
2022-09-21 129.50 137.13 127.82 133.58 2.9M
2022-09-20 125.69 130.21 125.69 129.50 2.3M
2022-09-19 125.95 128.44 122.58 125.42 1.3M
2022-09-16 125.33 126.75 120.90 126.31 3.1M
2022-09-15 133.94 135.44 124.62 125.60 1.5M
2022-09-14 127.73 132.16 125.42 132.16 1.7M
2022-09-13 128.26 132.16 127.73 129.23 1.8M
2022-09-09 126.13 129.59 125.33 128.35 1.8M
2022-09-08 130.30 131.72 125.07 126.13 1.9M
2022-09-07 127.90 131.01 126.13 129.94 2.3M
2022-09-06 133.05 133.40 125.07 130.21 2.0M
2022-09-05 133.05 135.89 130.74 132.96 1.7M
2022-09-02 143.60 144.05 132.43 133.05 4.1M
2022-09-01 153.45 153.45 138.02 141.92 4.8M
2022-08-31 176.53 177.66 171.05 177.18 3.5M
2022-08-30 176.53 180.24 175.57 179.44 1.7M
2022-08-29 176.53 176.53 170.89 175.08 1.9M
2022-08-26 178.79 179.44 176.21 177.18 1.2M
2022-08-25 174.92 181.37 174.44 178.15 1.2M
2022-08-24 180.08 180.57 171.54 175.08 1.9M
2022-08-23 183.63 186.85 178.79 179.76 1.9M
2022-08-22 191.53 191.85 183.31 184.27 2.1M
2022-08-19 180.73 190.88 178.95 189.43 4.0M
2022-08-18 185.89 186.37 176.05 177.82 1.9M
2022-08-17 191.04 192.98 182.66 185.89 1.2M
2022-08-16 182.98 191.69 179.44 189.92 1.9M
2022-08-15 213.13 213.13 179.76 182.18 5.0M
2022-08-12 212.33 218.13 211.68 213.61 0.7M
2022-08-11 212.65 217.00 211.52 212.49 0.5M
2022-08-10 214.10 215.07 207.81 214.42 1.1M
2022-08-09 224.09 224.09 208.62 210.87 1.1M
2022-08-08 221.68 225.06 219.90 224.42 0.9M
2022-08-05 208.78 221.68 207.65 221.68 1.3M
2022-08-04 215.71 219.10 202.33 206.84 1.2M
2022-08-03 210.55 217.48 209.91 213.29 0.7M
2022-08-02 210.55 212.49 206.04 209.26 1.1M
2022-08-01 224.90 225.22 213.61 215.39 0.9M
2022-07-29 216.03 224.26 215.87 220.06 1.5M
2022-07-28 214.26 216.03 209.42 212.16 1.0M
2022-07-27 208.62 213.61 206.68 213.61 1.1M
2022-07-26 204.26 211.68 203.62 206.68 1.2M
2022-07-25 216.03 216.36 202.33 204.26 1.3M
2022-07-22 207.65 214.74 207.65 214.26 1.3M
2022-07-21 205.55 207.97 201.04 206.68 1.0M
2022-07-20 201.85 207.17 201.85 205.72 0.7M
2022-07-19 199.91 204.75 198.94 200.88 1.4M
2022-07-18 190.72 198.78 187.50 198.78 1.2M
2022-07-15 186.05 191.69 183.63 188.63 1.8M
2022-07-14 176.53 182.98 175.24 182.82 1.5M
2022-07-13 170.89 176.37 170.25 174.60 0.7M
2022-07-12 175.24 176.86 167.18 169.76 1.0M
2022-07-11 179.92 179.92 174.60 175.57 0.6M
2022-07-08 180.40 184.92 178.31 179.92 1.8M
2022-07-07 172.67 179.76 170.09 175.73 2.1M
2022-07-06 169.28 172.34 163.80 169.28 0.9M
2022-07-05 173.31 176.37 167.02 168.47 1.2M
2022-07-04 166.70 172.83 165.57 171.54 1.4M
2022-06-30 170.41 172.99 165.25 167.67 2.0M
2022-06-29 179.11 180.40 170.25 172.99 1.6M
2022-06-28 176.86 180.73 175.57 179.76 1.2M
2022-06-27 176.53 179.44 170.89 179.44 1.6M
2022-06-24 174.12 175.73 169.76 174.92 1.9M
2022-06-23 182.18 182.66 168.80 174.44 2.9M
2022-06-22 194.68 197.10 183.37 184.50 2.3M
2022-06-21 189.03 192.90 187.57 192.90 1.2M
2022-06-20 185.79 188.22 181.76 188.22 0.9M
2022-06-17 179.33 189.35 176.42 185.63 2.2M
2022-06-16 197.59 197.75 181.59 184.18 2.0M
2022-06-15 192.74 197.91 189.99 197.75 1.9M
2022-06-14 182.56 195.81 182.56 189.35 2.4M
2022-06-13 187.25 189.03 182.72 186.60 2.0M
2022-06-10 189.19 193.71 185.79 190.16 5.7M
2022-06-09 215.20 215.36 193.55 196.46 4.2M
2022-06-08 227.80 228.77 219.88 221.82 1.1M
2022-06-07 219.72 230.06 216.49 225.70 1.8M
2022-06-06 217.46 219.56 212.94 219.56 1.9M
2022-06-02 207.28 218.91 206.31 215.20 2.8M
2022-06-01 196.94 206.80 196.46 205.99 3.0M
2022-05-31 203.57 210.03 190.80 194.68 14.2M
2022-05-30 197.91 205.02 197.91 203.57 1.2M
2022-05-27 202.27 202.43 194.36 199.85 2.0M
2022-05-26 195.49 201.30 193.06 200.01 1.5M
2022-05-25 190.64 196.30 186.76 193.06 2.4M
2022-05-24 204.74 210.60 204.58 206.17 2.2M
2022-05-23 199.20 207.43 196.99 204.74 2.6M
2022-05-20 190.98 194.14 190.50 192.56 1.2M
2022-05-19 190.66 194.46 186.70 190.03 1.8M
2022-05-18 192.56 196.67 190.66 195.41 2.2M
2022-05-17 183.38 193.03 183.06 192.56 2.9M
2022-05-16 176.42 182.43 176.42 181.96 1.9M
2022-05-13 163.60 176.26 163.60 175.31 2.3M
2022-05-12 167.24 168.98 160.91 161.39 1.1M
2022-05-11 168.98 171.67 168.35 168.98 0.6M
2022-05-10 167.40 172.31 162.97 170.57 1.6M
2022-05-06 172.46 176.10 170.57 174.20 0.9M
2022-05-05 177.37 179.74 175.79 175.94 0.9M
2022-05-04 175.79 179.11 174.05 176.42 0.5M
2022-05-03 176.26 180.06 173.41 175.79 1.6M
2022-04-29 170.88 175.47 168.51 174.52 1.6M
2022-04-28 168.82 170.88 164.87 170.88 1.1M
2022-04-27 152.84 167.72 150.31 167.24 1.5M
2022-04-26 155.06 159.49 153.00 154.98 0.9M
2022-04-25 161.55 161.70 152.21 154.35 1.1M
2022-04-22 157.43 162.18 154.27 161.39 0.5M
2022-04-21 163.76 163.76 156.48 159.65 0.9M
2022-04-20 164.71 169.30 161.55 162.81 1.7M
2022-04-19 158.22 162.50 157.04 161.55 1.1M
2022-04-14 156.80 160.44 152.76 160.28 1.6M
2022-04-13 150.23 155.45 147.62 155.06 1.3M
2022-04-12 149.52 151.89 143.98 149.92 1.9M
2022-04-11 155.69 156.25 149.52 150.95 1.3M
2022-04-08 152.69 159.81 148.73 155.69 2.5M
2022-04-07 156.64 157.83 150.31 151.10 2.1M
2022-04-06 162.18 162.97 154.27 157.51 3.8M
2022-04-04 222.00 223.00 210.40 212.00 2.0M
2022-04-01 208.60 220.00 208.00 219.60 1.4M
2022-03-31 208.00 210.80 204.00 209.40 1.6M
2022-03-30 202.80 209.60 198.10 206.40 1.9M
2022-03-29 196.20 204.80 190.00 202.60 2.5M
2022-03-28 193.00 199.40 177.00 195.40 9.1M
2022-03-25 232.00 234.00 215.00 219.00 2.2M
2022-03-24 231.40 236.40 228.00 232.20 1.1M
2022-03-23 237.20 239.80 232.00 233.80 1.1M
2022-03-22 232.20 238.00 230.40 234.80 1.1M
2022-03-21 249.00 249.00 230.40 231.40 1.8M
2022-03-18 234.40 249.00 229.20 244.80 11.0M
2022-03-17 235.00 241.80 229.00 234.80 1.7M
2022-03-16 210.00 230.00 208.40 229.60 2.0M
2022-03-15 218.00 222.40 194.80 200.80 2.5M
2022-03-14 225.00 239.00 220.00 222.40 2.0M
2022-03-11 217.00 228.40 215.20 228.40 1.0M
2022-03-10 226.20 226.20 216.20 219.40 1.3M
2022-03-09 216.00 222.00 205.80 215.00 1.6M
2022-03-08 222.00 229.40 209.60 211.00 1.9M
2022-03-07 226.20 232.40 220.20 223.20 1.1M
2022-03-04 225.20 229.20 220.80 228.00 0.8M
2022-03-03 215.00 230.00 215.00 229.00 1.3M
2022-03-02 219.20 221.40 210.40 214.00 0.9M
2022-03-01 221.40 223.20 217.60 218.80 1.1M
2022-02-28 203.00 220.00 203.00 220.00 1.6M
2022-02-25 202.40 208.80 201.40 204.20 0.4M
2022-02-24 202.40 205.60 198.20 200.80 0.9M
2022-02-23 202.00 206.40 201.00 202.20 0.7M
2022-02-22 213.40 214.00 200.20 201.60 1.3M
2022-02-21 206.80 215.00 206.40 214.40 1.1M
2022-02-18 197.10 209.00 194.20 208.20 1.6M
2022-02-17 196.00 200.80 195.00 200.80 0.7M
2022-02-16 195.00 196.00 192.40 194.50 0.6M
2022-02-15 197.60 198.40 189.10 191.00 0.7M
2022-02-14 200.20 202.00 197.00 197.20 0.6M
2022-02-11 202.20 207.00 200.60 203.40 0.6M
2022-02-10 212.60 212.60 196.30 203.40 1.8M
2022-02-09 214.20 217.00 209.20 212.00 0.9M
2022-02-08 204.80 210.40 198.60 210.40 0.8M
2022-02-07 199.70 205.00 198.30 203.00 0.9M
2022-02-04 197.10 201.00 191.10 199.70 0.9M
2022-01-31 186.60 193.00 183.60 192.00 0.7M
2022-01-28 182.00 186.00 178.60 183.50 0.6M
2022-01-27 183.40 184.90 178.20 181.30 0.7M
2022-01-26 184.00 187.90 180.80 184.20 0.8M
2022-01-25 181.00 187.30 176.50 182.60 1.0M
2022-01-24 188.20 189.50 180.00 183.70 1.0M
2022-01-21 200.00 202.00 185.60 188.20 1.6M
2022-01-20 209.00 209.00 197.20 199.60 0.9M
2022-01-19 210.20 213.80 205.00 209.00 1.1M
2022-01-18 203.00 213.60 203.00 208.00 0.9M
2022-01-17 212.80 219.60 205.60 207.40 0.8M
2022-01-14 200.40 218.60 198.00 213.00 2.1M
2022-01-13 195.40 203.40 195.20 200.00 1.0M
2022-01-12 190.00 196.20 185.50 195.20 0.8M
2022-01-11 183.90 191.80 183.90 187.60 0.6M
2022-01-10 192.00 193.20 183.60 187.30 0.7M
2022-01-07 192.00 196.50 188.20 190.60 0.4M
2022-01-06 194.00 195.70 187.20 192.00 0.9M
2022-01-05 200.20 203.20 192.30 194.00 1.2M
2022-01-04 199.70 206.60 198.10 199.50 1.0M
2022-01-03 191.30 205.00 191.30 201.00 1.0M