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
2023-12-29 108.87 109.37 107.67 108.77 0.6M
2023-12-28 109.37 111.36 107.27 109.17 0.8M
2023-12-27 111.46 111.46 107.97 109.37 1.2M
2023-12-22 109.27 113.26 109.07 112.76 1.5M
2023-12-21 106.67 109.67 106.67 108.47 1.0M
2023-12-20 106.97 108.07 105.98 106.87 0.6M
2023-12-19 107.27 108.27 103.08 106.38 0.9M
2023-12-18 103.38 108.47 103.38 107.37 2.2M
2023-12-15 95.00 103.08 95.00 103.08 3.5M
2023-12-14 94.05 95.25 93.05 94.25 0.5M
2023-12-13 97.05 97.69 92.80 93.00 0.6M
2023-12-12 94.80 97.94 93.90 97.05 0.8M
2023-12-11 92.65 94.65 91.71 94.05 0.4M
2023-12-08 92.50 93.70 92.31 93.00 0.6M
2023-12-07 93.70 93.95 91.51 91.71 0.6M
2023-12-06 94.20 94.45 93.20 93.70 0.8M
2023-12-05 95.15 95.40 92.65 93.20 0.6M
2023-12-04 94.30 95.70 93.65 94.30 0.7M
2023-12-01 94.20 94.95 93.15 93.35 0.5M
2023-11-30 94.05 95.50 92.80 93.75 0.8M
2023-11-29 96.20 97.24 93.70 94.05 0.5M
2023-11-28 95.70 96.30 94.90 96.30 0.5M
2023-11-27 94.50 95.70 94.30 95.55 0.3M
2023-11-24 94.50 94.95 94.05 94.50 0.3M
2023-11-23 94.60 95.15 93.10 94.65 0.6M
2023-11-22 95.50 95.50 93.65 93.70 0.8M
2023-11-21 96.75 97.99 95.10 95.50 0.4M
2023-11-20 95.30 96.25 93.80 96.05 0.5M
2023-11-17 95.80 96.60 93.45 94.30 0.7M
2023-11-16 96.80 97.59 95.10 95.80 0.6M
2023-11-15 97.00 97.89 96.50 97.44 1.0M
2023-11-14 95.40 95.90 94.45 95.40 0.3M
2023-11-13 92.60 95.25 92.60 95.20 0.4M
2023-11-10 95.60 95.60 93.40 93.40 0.8M
2023-11-09 96.00 96.50 95.15 95.75 0.3M
2023-11-08 95.00 96.00 93.65 95.00 0.6M
2023-11-07 96.60 98.39 94.65 94.95 1.2M
2023-11-06 100.29 100.69 94.90 97.34 1.3M
2023-11-03 98.34 101.19 97.59 100.79 0.5M
2023-11-02 99.24 99.44 96.90 97.99 0.4M
2023-11-01 98.44 99.19 93.80 98.09 1.0M
2023-10-31 103.28 103.28 98.09 98.44 0.9M
2023-10-30 101.59 103.38 100.99 103.28 0.5M
2023-10-27 98.49 102.28 98.49 101.98 0.7M
2023-10-26 96.85 100.39 96.85 98.44 0.7M
2023-10-25 98.29 98.69 96.95 97.54 0.4M
2023-10-24 99.09 99.79 96.20 96.40 0.7M
2023-10-20 96.30 100.69 96.30 99.34 0.9M
2023-10-19 98.79 98.79 96.50 96.50 0.7M
2023-10-18 98.24 99.44 97.69 98.79 0.4M
2023-10-17 100.69 100.79 97.94 98.24 0.5M
2023-10-16 99.49 101.39 98.84 99.99 0.7M
2023-10-13 99.09 99.24 97.79 98.84 0.5M
2023-10-12 96.90 99.34 96.90 99.19 0.5M
2023-10-11 98.59 99.79 96.80 96.80 1.0M
2023-10-10 105.58 106.08 97.99 98.59 1.8M
2023-10-09 104.78 105.38 104.08 104.98 0.3M
2023-10-06 102.78 104.58 102.78 104.28 0.3M
2023-10-05 100.59 102.98 100.59 102.18 0.2M
2023-10-04 102.08 103.18 100.09 101.39 0.4M
2023-10-03 105.28 105.28 100.79 102.08 0.6M
2023-09-29 103.28 105.38 103.28 104.28 0.3M
2023-09-28 102.88 105.38 102.88 104.68 0.4M
2023-09-27 103.58 104.88 102.28 102.88 0.5M
2023-09-26 107.07 107.07 104.38 104.38 0.3M
2023-09-25 106.77 107.47 105.68 107.07 0.7M
2023-09-22 105.68 105.68 103.28 105.28 0.3M
2023-09-21 107.97 108.97 105.58 105.88 0.8M
2023-09-20 104.88 108.27 104.88 107.77 1.1M
2023-09-19 103.98 105.18 102.58 104.88 0.6M
2023-09-18 104.28 104.28 101.69 101.88 0.6M
2023-09-15 103.78 106.28 102.28 103.18 1.0M
2023-09-14 97.99 103.28 97.94 102.48 1.0M
2023-09-13 99.99 101.29 97.59 97.94 1.5M
2023-09-12 103.28 104.28 99.29 99.89 1.9M
2023-09-11 100.29 104.48 98.94 103.48 0.9M
2023-09-07 102.08 102.28 99.59 100.39 1.0M
2023-09-06 103.18 104.98 101.39 102.18 1.1M
2023-09-05 106.57 106.67 103.88 104.98 0.9M
2023-09-04 107.57 107.57 104.68 106.57 1.4M
2023-08-31 109.77 109.77 103.78 104.98 1.6M
2023-08-30 115.03 118.09 115.03 115.23 1.7M
2023-08-29 118.09 119.67 114.05 115.03 1.9M
2023-08-28 114.05 117.99 114.05 116.41 1.2M
2023-08-25 115.43 117.40 113.36 114.24 1.3M
2023-08-24 115.82 117.30 114.05 115.43 1.1M
2023-08-23 115.43 117.20 113.95 115.82 0.7M
2023-08-22 112.67 117.80 112.67 115.43 1.8M
2023-08-21 113.45 113.45 103.59 112.37 3.0M
2023-08-18 117.99 125.69 116.41 119.08 1.3M
2023-08-17 121.94 121.94 113.95 118.19 1.9M
2023-08-16 127.86 127.86 121.84 121.94 0.9M
2023-08-15 127.96 128.84 126.77 127.96 0.4M
2023-08-14 128.94 128.94 124.11 126.87 0.9M
2023-08-11 133.58 134.07 128.06 129.14 0.9M
2023-08-10 131.21 133.09 131.21 133.09 0.5M
2023-08-09 128.45 131.71 128.45 131.02 0.6M
2023-08-08 126.67 129.63 126.38 128.45 0.5M
2023-08-07 125.79 128.06 124.31 126.67 0.2M
2023-08-04 127.37 127.76 125.10 125.39 0.3M
2023-08-03 122.93 127.76 122.83 125.69 0.5M
2023-08-02 124.50 126.38 123.81 124.90 0.4M
2023-08-01 128.25 128.45 121.84 124.41 1.3M
2023-07-31 127.96 129.93 126.77 128.15 0.9M
2023-07-28 121.84 127.86 121.54 126.58 0.9M
2023-07-27 121.35 123.32 121.05 122.53 0.5M
2023-07-26 119.77 121.64 118.39 121.05 0.4M
2023-07-25 118.09 120.56 117.60 118.39 0.9M
2023-07-24 117.70 119.57 116.61 117.89 0.4M
2023-07-21 117.99 119.28 116.41 117.70 0.5M
2023-07-20 119.28 122.24 117.50 117.99 0.7M
2023-07-19 112.47 119.87 112.47 119.37 1.3M
2023-07-18 113.55 114.74 112.57 113.55 0.8M
2023-07-14 110.69 114.24 110.69 113.55 0.8M
2023-07-13 112.67 113.06 110.00 110.49 0.7M
2023-07-12 112.17 112.47 111.28 111.97 0.4M
2023-07-11 113.45 113.45 111.58 111.68 0.5M
2023-07-10 115.13 115.13 111.48 111.58 0.5M
2023-07-07 109.71 113.06 109.11 112.07 0.8M
2023-07-06 114.64 115.43 110.00 110.89 1.4M
2023-07-05 113.45 116.71 112.47 115.53 1.7M
2023-07-04 109.61 113.95 109.61 113.85 1.1M
2023-07-03 104.38 110.00 104.38 109.61 0.9M
2023-06-30 101.62 104.38 101.62 103.69 0.6M
2023-06-29 102.90 102.90 101.42 101.42 0.6M
2023-06-28 101.42 103.98 101.42 102.31 0.5M
2023-06-27 101.91 104.08 101.42 103.69 0.8M
2023-06-26 95.70 102.31 95.70 100.93 1.0M
2023-06-23 97.77 97.97 95.35 97.37 0.8M
2023-06-21 100.23 100.53 97.77 97.97 0.7M
2023-06-20 102.90 102.90 99.74 100.23 0.7M
2023-06-19 102.41 103.59 101.91 103.00 0.6M
2023-06-16 102.41 105.17 102.01 102.31 3.6M
2023-06-15 100.53 102.41 99.84 102.41 0.8M
2023-06-14 100.63 102.60 99.25 100.53 0.8M
2023-06-13 99.15 100.73 97.97 100.63 0.9M
2023-06-12 100.53 101.42 96.83 99.15 1.2M
2023-06-09 102.70 103.79 100.93 101.52 0.9M
2023-06-08 98.36 103.79 97.72 102.41 1.2M
2023-06-07 94.71 97.97 94.71 97.52 1.5M
2023-06-06 97.18 98.02 94.32 94.61 0.9M
2023-06-05 95.70 97.18 94.32 96.24 0.8M
2023-06-02 93.67 95.01 93.43 94.91 1.7M
2023-06-01 93.72 94.17 90.91 92.84 1.8M
2023-05-31 96.68 96.68 93.08 94.17 1.9M
2023-05-30 102.21 102.50 95.30 96.68 1.7M
2023-05-29 100.83 103.39 99.84 102.01 1.3M
2023-05-25 106.55 106.55 98.95 100.63 2.6M
2023-05-24 112.67 112.67 107.04 107.93 2.2M
2023-05-23 135.71 136.24 132.69 133.67 1.9M
2023-05-22 133.05 135.62 132.16 135.44 1.4M
2023-05-19 133.85 133.85 131.27 133.23 1.1M
2023-05-18 134.82 135.53 133.05 133.85 0.8M
2023-05-17 136.42 136.68 133.23 133.31 1.2M
2023-05-16 141.92 142.10 135.89 136.42 1.3M
2023-05-15 139.97 141.21 138.99 141.12 0.6M
2023-05-12 142.63 142.63 139.52 139.97 0.9M
2023-05-11 141.03 142.98 140.68 142.45 0.4M
2023-05-10 143.60 143.60 140.32 142.01 0.6M
2023-05-09 143.43 146.09 141.03 141.65 1.3M
2023-05-08 143.16 144.05 141.30 143.69 0.7M
2023-05-05 142.10 143.43 139.70 142.01 0.7M
2023-05-04 140.06 143.51 138.99 142.01 0.6M
2023-05-03 140.85 140.85 136.95 140.06 0.5M
2023-05-02 141.92 143.69 139.08 140.14 0.8M
2023-04-28 139.61 143.25 139.17 140.85 0.7M
2023-04-27 140.85 140.85 136.86 139.43 0.6M
2023-04-26 143.25 144.31 140.14 140.85 0.6M
2023-04-25 146.35 146.35 142.81 143.43 0.7M
2023-04-24 148.13 150.43 143.43 146.35 0.6M
2023-04-21 151.14 151.68 147.86 148.30 1.0M
2023-04-20 149.90 153.09 149.46 151.14 0.9M
2023-04-19 150.43 152.12 148.84 150.08 0.9M
2023-04-18 147.33 152.38 147.33 150.61 1.5M
2023-04-17 141.83 147.68 141.03 146.97 1.3M
2023-04-14 137.93 141.65 137.93 141.65 0.8M
2023-04-13 134.64 138.02 133.94 137.93 0.7M
2023-04-12 133.94 138.19 133.85 136.33 1.1M
2023-04-11 131.27 133.49 131.27 133.40 1.0M
2023-04-06 131.81 133.40 129.94 132.16 0.7M
2023-04-04 130.65 133.67 130.39 132.34 0.4M
2023-04-03 133.23 134.47 130.39 130.56 0.9M
2023-03-31 137.22 137.22 132.60 133.23 1.2M
2023-03-30 133.05 137.22 132.34 136.77 0.7M
2023-03-29 134.64 136.42 132.43 133.40 0.7M
2023-03-28 133.05 135.27 131.81 133.67 0.8M
2023-03-27 133.05 133.94 130.48 132.60 1.0M
2023-03-24 134.91 136.77 132.69 133.49 2.2M
2023-03-23 124.36 139.26 124.36 134.91 6.3M
2023-03-22 114.87 116.46 114.42 115.75 0.7M
2023-03-21 113.09 115.22 112.74 114.16 0.8M
2023-03-20 115.49 119.21 111.41 112.91 2.7M
2023-03-17 115.49 119.57 113.62 118.86 4.2M
2023-03-16 117.08 117.88 113.71 114.95 2.2M
2023-03-15 109.10 119.21 109.10 117.88 2.3M
2023-03-14 109.81 112.38 107.50 108.39 1.9M
2023-03-13 118.24 118.24 109.81 111.41 2.8M
2023-03-10 121.25 121.25 118.06 118.24 0.6M
2023-03-09 118.24 121.52 117.53 121.34 0.9M
2023-03-08 120.63 120.63 116.20 117.26 0.8M
2023-03-07 121.34 123.56 119.12 121.16 0.9M
2023-03-06 120.63 124.00 119.83 121.69 0.7M
2023-03-03 122.40 124.00 121.52 121.69 0.8M
2023-03-02 113.80 122.58 113.62 121.87 1.6M
2023-03-01 112.47 114.42 111.76 114.24 0.7M
2023-02-28 115.66 117.79 111.41 111.76 0.9M
2023-02-27 114.60 117.70 114.42 117.08 0.6M
2023-02-24 115.04 117.44 113.98 115.84 0.7M
2023-02-23 111.05 114.60 111.05 114.24 0.8M
2023-02-22 112.65 113.09 110.08 111.67 0.6M
2023-02-21 110.87 113.80 110.87 111.67 0.6M
2023-02-20 112.03 112.03 110.25 110.87 0.4M
2023-02-17 110.96 113.00 110.96 112.03 0.5M
2023-02-16 110.87 113.00 110.34 110.96 0.8M
2023-02-15 114.60 114.60 109.19 110.25 1.4M
2023-02-14 117.61 118.68 113.53 114.60 1.2M
2023-02-13 120.10 120.63 116.20 117.61 1.0M
2023-02-10 122.85 123.91 120.63 121.43 0.5M
2023-02-09 124.18 124.98 122.40 123.47 0.5M
2023-02-08 121.69 125.24 121.69 124.09 1.1M
2023-02-07 119.83 122.14 119.30 121.69 0.7M
2023-02-06 119.21 121.43 116.46 120.01 0.7M
2023-02-03 119.74 120.01 117.53 119.21 0.6M
2023-02-02 123.11 123.11 119.03 119.74 0.8M
2023-02-01 114.87 123.29 114.87 121.69 1.5M
2023-01-31 112.91 116.73 112.91 115.04 0.8M
2023-01-30 114.16 116.20 112.56 114.87 0.9M
2023-01-27 114.87 116.20 112.47 114.16 0.6M
2023-01-26 117.44 117.79 110.25 114.87 1.9M
2023-01-20 122.05 122.05 116.46 117.97 2.0M
2023-01-19 117.97 122.05 117.97 122.05 0.6M
2023-01-18 120.63 122.40 118.15 119.48 0.8M
2023-01-17 123.29 124.89 119.39 120.54 0.9M
2023-01-16 123.11 125.78 121.96 122.94 0.4M
2023-01-13 125.24 125.42 121.52 123.56 0.9M
2023-01-12 125.07 125.51 122.49 125.15 0.7M
2023-01-11 123.11 127.55 123.03 123.47 1.0M
2023-01-10 123.11 124.18 121.07 123.11 0.9M
2023-01-09 120.72 125.07 120.72 124.00 1.2M
2023-01-06 120.10 122.32 120.10 120.36 0.9M
2023-01-05 125.69 125.69 119.92 120.01 1.8M
2023-01-04 125.69 125.95 121.61 124.53 1.4M
2023-01-03 124.00 127.55 121.61 125.69 0.6M