中国财险

2328
🏛️ 香港 →
17.45
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
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 6.38 6.46 6.34 6.37 12.3M
2021-12-30 6.38 6.50 6.37 6.38 23.7M
2021-12-29 6.42 6.46 6.39 6.44 8.3M
2021-12-28 6.40 6.49 6.39 6.43 10.1M
2021-12-24 6.40 6.45 6.35 6.40 5.4M
2021-12-23 6.29 6.39 6.29 6.38 33.5M
2021-12-22 6.29 6.30 6.21 6.27 16.8M
2021-12-21 6.21 6.35 6.21 6.26 29.5M
2021-12-20 6.37 6.37 6.05 6.21 40.1M
2021-12-17 6.47 6.48 6.26 6.35 34.5M
2021-12-16 6.50 6.55 6.43 6.50 30.3M
2021-12-15 6.70 6.78 6.41 6.57 52.5M
2021-12-14 6.78 6.85 6.70 6.81 37.2M
2021-12-13 6.90 6.95 6.78 6.82 58.4M
2021-12-10 6.83 6.88 6.81 6.85 13.1M
2021-12-09 6.89 6.95 6.83 6.87 13.4M
2021-12-08 7.00 7.00 6.84 6.87 14.3M
2021-12-07 6.82 6.97 6.79 6.94 18.3M
2021-12-06 6.69 6.92 6.69 6.78 15.9M
2021-12-03 6.96 6.99 6.80 6.82 27.5M
2021-12-02 6.72 6.97 6.71 6.95 26.2M
2021-12-01 6.63 6.85 6.63 6.74 20.5M
2021-11-30 6.75 6.86 6.63 6.67 35.7M
2021-11-29 6.80 6.91 6.72 6.80 18.4M
2021-11-26 6.85 6.88 6.79 6.81 21.8M
2021-11-25 6.88 6.96 6.84 6.93 10.9M
2021-11-24 6.99 7.00 6.81 6.85 28.3M
2021-11-23 7.00 7.13 6.92 6.99 31.0M
2021-11-22 6.99 7.05 6.91 6.98 18.0M
2021-11-19 6.97 7.04 6.93 7.01 18.0M
2021-11-18 6.99 7.02 6.90 6.99 28.9M
2021-11-17 6.97 7.06 6.89 7.00 20.7M
2021-11-16 6.83 6.99 6.83 6.98 19.8M
2021-11-15 6.82 6.92 6.77 6.87 17.4M
2021-11-12 6.99 6.99 6.81 6.88 22.9M
2021-11-11 6.80 6.96 6.72 6.96 28.3M
2021-11-10 6.99 7.01 6.77 6.86 28.4M
2021-11-09 7.04 7.04 6.92 6.99 12.5M
2021-11-08 6.99 7.12 6.90 7.04 16.2M
2021-11-05 7.03 7.03 6.85 6.95 26.3M
2021-11-04 7.23 7.24 7.00 7.10 66.4M
2021-11-03 7.46 7.50 7.14 7.18 27.2M
2021-11-02 7.55 7.55 7.30 7.37 18.0M
2021-11-01 7.12 7.59 7.10 7.48 34.9M
2021-10-29 7.17 7.29 6.95 7.28 30.3M
2021-10-28 7.42 7.42 7.10 7.17 15.9M
2021-10-27 7.47 7.47 7.31 7.34 12.6M
2021-10-26 7.49 7.52 7.39 7.47 15.9M
2021-10-25 7.49 7.64 7.39 7.53 19.0M
2021-10-22 7.45 7.52 7.39 7.50 18.9M
2021-10-21 7.43 7.55 7.37 7.45 27.9M
2021-10-20 7.40 7.51 7.32 7.36 14.4M
2021-10-19 7.23 7.41 7.22 7.39 20.2M
2021-10-18 7.23 7.35 7.13 7.17 24.2M
2021-10-15 7.35 7.35 7.15 7.22 45.4M
2021-10-12 7.29 7.39 7.25 7.27 16.6M
2021-10-11 7.50 7.60 7.30 7.36 23.0M
2021-10-08 7.42 7.56 7.42 7.50 19.2M
2021-10-07 7.37 7.49 7.34 7.42 11.0M
2021-10-06 7.46 7.47 7.27 7.37 17.6M
2021-10-05 7.33 7.37 7.24 7.36 15.1M
2021-10-04 7.55 7.55 7.33 7.39 9.7M
2021-09-30 7.50 7.60 7.42 7.55 36.6M
2021-09-29 7.21 7.45 7.19 7.44 32.0M
2021-09-28 7.14 7.27 7.09 7.19 26.5M
2021-09-27 7.01 7.28 7.01 7.14 25.8M
2021-09-24 7.12 7.26 7.12 7.15 13.2M
2021-09-23 7.22 7.48 7.20 7.20 21.1M
2021-09-21 6.90 7.28 6.90 7.22 17.1M
2021-09-20 7.05 7.07 6.89 7.03 22.1M
2021-09-17 7.12 7.12 6.93 7.12 36.3M
2021-09-16 7.20 7.24 7.02 7.15 20.6M
2021-09-15 7.41 7.43 7.27 7.32 24.1M
2021-09-14 7.62 7.64 7.36 7.42 15.3M
2021-09-13 7.39 7.64 7.33 7.58 23.1M
2021-09-10 7.45 7.56 7.44 7.50 23.5M
2021-09-09 7.48 7.53 7.30 7.42 20.5M
2021-09-08 7.55 7.57 7.46 7.49 21.0M
2021-09-07 7.36 7.56 7.29 7.52 37.2M
2021-09-06 7.09 7.38 7.06 7.34 43.9M
2021-09-03 7.11 7.14 6.98 7.11 24.9M
2021-09-02 7.12 7.18 7.06 7.11 15.3M
2021-09-01 7.03 7.14 6.94 7.12 27.0M
2021-08-31 6.85 7.04 6.80 7.03 34.3M
2021-08-30 6.91 6.96 6.81 6.90 17.5M
2021-08-27 6.84 6.97 6.83 6.91 26.6M
2021-08-26 6.93 6.95 6.83 6.90 12.4M
2021-08-25 6.93 6.97 6.86 6.90 27.0M
2021-08-24 6.73 6.92 6.62 6.83 18.8M
2021-08-23 6.90 6.99 6.51 6.62 23.1M
2021-08-20 6.94 7.01 6.74 6.85 15.1M
2021-08-19 6.97 7.00 6.86 6.94 18.2M
2021-08-18 6.90 7.09 6.80 7.04 24.2M
2021-08-17 6.87 7.08 6.81 6.85 22.7M
2021-08-16 6.75 6.94 6.75 6.87 10.3M
2021-08-13 6.87 6.92 6.79 6.87 11.7M
2021-08-12 7.00 7.00 6.83 6.86 12.5M
2021-08-11 6.86 6.99 6.81 6.92 16.7M
2021-08-10 6.92 6.92 6.76 6.84 16.7M
2021-08-09 6.61 7.03 6.52 6.92 33.5M
2021-08-06 6.60 6.67 6.55 6.61 11.4M
2021-08-05 6.68 6.76 6.62 6.66 12.5M
2021-08-04 6.71 6.77 6.66 6.70 7.9M
2021-08-03 6.67 6.78 6.62 6.71 31.5M
2021-08-02 6.43 6.57 6.28 6.54 43.1M
2021-07-30 6.18 6.37 6.17 6.28 41.9M
2021-07-29 6.21 6.30 6.06 6.23 43.3M
2021-07-28 6.14 6.29 6.09 6.16 31.8M
2021-07-27 6.51 6.58 6.00 6.18 56.7M
2021-07-26 6.58 6.66 6.48 6.52 26.6M
2021-07-23 6.70 6.78 6.62 6.67 24.3M
2021-07-22 6.55 6.72 6.51 6.69 43.2M
2021-07-21 6.69 6.71 6.40 6.55 41.1M
2021-07-20 6.97 6.97 6.65 6.79 33.8M
2021-07-19 6.97 6.97 6.83 6.91 14.6M
2021-07-16 7.05 7.10 6.96 7.05 10.1M
2021-07-15 6.94 7.13 6.92 7.05 15.5M
2021-07-14 6.88 6.95 6.84 6.90 13.8M
2021-07-13 6.97 6.97 6.90 6.95 8.3M
2021-07-12 7.00 7.02 6.81 6.88 13.2M
2021-07-09 7.01 7.06 6.92 6.94 10.5M
2021-07-08 7.16 7.30 7.01 7.02 22.8M
2021-07-07 7.18 7.22 7.06 7.14 17.0M
2021-07-06 7.19 7.27 7.11 7.20 41.3M
2021-07-05 6.90 7.23 6.90 7.07 54.3M
2021-07-02 6.80 6.96 6.76 6.89 42.8M
2021-06-30 6.60 6.82 6.58 6.80 45.9M
2021-06-29 6.75 6.75 6.57 6.62 33.1M
2021-06-28 6.80 6.80 6.68 6.77 7.2M
2021-06-25 6.75 6.84 6.67 6.82 21.2M
2021-06-24 6.81 6.82 6.71 6.73 30.1M
2021-06-23 6.92 6.97 6.81 6.82 19.2M
2021-06-22 7.28 7.35 7.21 7.31 20.0M
2021-06-21 7.34 7.34 7.20 7.29 11.6M
2021-06-18 7.40 7.40 7.29 7.35 36.8M
2021-06-17 7.46 7.51 7.34 7.42 13.1M
2021-06-16 7.44 7.63 7.43 7.48 26.3M
2021-06-15 7.45 7.45 7.37 7.44 15.8M
2021-06-11 7.48 7.50 7.40 7.47 15.2M
2021-06-10 7.65 7.65 7.39 7.48 17.3M
2021-06-09 7.46 7.63 7.43 7.59 19.0M
2021-06-08 7.31 7.48 7.31 7.46 19.8M
2021-06-07 7.31 7.33 7.21 7.28 36.6M
2021-06-04 7.47 7.47 7.35 7.38 26.3M
2021-06-03 7.57 7.66 7.44 7.47 20.1M
2021-06-02 7.46 7.53 7.40 7.53 18.3M
2021-06-01 7.38 7.47 7.25 7.40 18.0M
2021-05-31 7.65 7.65 7.32 7.41 30.5M
2021-05-28 7.51 7.66 7.48 7.57 18.6M
2021-05-27 7.42 7.53 7.41 7.48 30.2M
2021-05-26 7.58 7.61 7.44 7.49 25.1M
2021-05-25 7.47 7.65 7.46 7.55 19.5M
2021-05-24 7.53 7.55 7.42 7.46 14.8M
2021-05-21 7.51 7.60 7.50 7.57 19.8M
2021-05-20 7.45 7.57 7.36 7.50 29.7M
2021-05-18 7.57 7.64 7.46 7.52 28.3M
2021-05-17 7.60 7.68 7.48 7.58 23.7M
2021-05-14 7.56 7.74 7.52 7.59 32.0M
2021-05-13 7.63 7.67 7.31 7.56 21.6M
2021-05-12 7.93 7.93 7.64 7.77 32.1M
2021-05-11 7.85 7.88 7.78 7.88 29.6M
2021-05-10 7.81 7.85 7.69 7.85 37.4M
2021-05-07 7.92 7.96 7.73 7.75 26.3M
2021-05-06 7.75 7.94 7.70 7.92 66.8M
2021-05-05 7.59 7.75 7.53 7.68 27.3M
2021-05-04 7.60 7.65 7.55 7.60 20.4M
2021-05-03 7.68 7.68 7.47 7.51 17.5M
2021-04-30 7.60 7.64 7.46 7.63 46.9M
2021-04-29 7.20 7.65 7.09 7.62 108.5M
2021-04-28 7.09 7.12 7.04 7.08 14.7M
2021-04-27 7.01 7.10 6.99 7.10 26.2M
2021-04-26 7.10 7.13 6.95 7.03 25.6M
2021-04-23 7.09 7.15 7.01 7.09 30.5M
2021-04-22 7.03 7.06 6.98 7.02 25.6M
2021-04-21 6.98 7.03 6.87 7.00 39.4M
2021-04-20 6.85 7.04 6.81 7.03 43.1M
2021-04-19 6.84 6.89 6.77 6.82 22.3M
2021-04-16 6.94 6.94 6.78 6.88 31.7M
2021-04-15 6.90 6.93 6.83 6.90 32.2M
2021-04-14 7.01 7.02 6.86 6.93 32.6M
2021-04-13 7.12 7.21 6.92 6.96 46.6M
2021-04-12 7.05 7.68 7.00 7.20 89.8M
2021-04-09 6.68 6.97 6.57 6.97 72.3M
2021-04-08 6.62 6.70 6.57 6.65 23.5M
2021-04-07 6.78 6.78 6.58 6.63 23.2M
2021-04-01 6.79 6.79 6.61 6.64 25.9M
2021-03-31 6.79 6.79 6.65 6.74 37.9M
2021-03-30 6.83 6.84 6.68 6.75 43.2M
2021-03-29 6.51 6.81 6.50 6.78 47.2M
2021-03-26 6.71 6.78 6.60 6.61 48.0M
2021-03-25 6.20 6.75 6.16 6.68 101.5M
2021-03-24 6.35 6.45 6.12 6.20 57.7M
2021-03-23 6.48 6.51 6.35 6.40 29.2M
2021-03-22 6.56 6.57 6.43 6.48 27.2M
2021-03-19 6.58 6.58 6.45 6.56 47.5M
2021-03-18 6.64 6.68 6.53 6.57 24.6M
2021-03-17 6.54 6.63 6.50 6.58 41.3M
2021-03-16 6.49 6.52 6.41 6.49 35.8M
2021-03-15 6.34 6.50 6.29 6.42 32.9M
2021-03-12 6.29 6.40 6.24 6.29 32.9M
2021-03-11 6.41 6.48 6.27 6.31 41.9M
2021-03-10 6.50 6.54 6.35 6.41 64.2M
2021-03-09 6.53 6.66 6.45 6.54 112.4M
2021-03-08 6.29 6.54 6.22 6.44 131.9M
2021-03-05 6.00 6.15 5.98 6.14 72.4M
2021-03-04 6.01 6.14 6.01 6.08 48.8M
2021-03-03 6.05 6.15 6.04 6.08 53.5M
2021-03-02 5.98 6.06 5.95 6.00 83.7M
2021-03-01 5.94 5.95 5.85 5.94 38.9M
2021-02-26 5.93 5.96 5.85 5.87 71.6M
2021-02-25 5.97 6.07 5.90 5.99 66.9M
2021-02-24 5.99 6.15 5.88 5.93 85.6M
2021-02-23 5.94 6.06 5.93 5.95 49.8M
2021-02-22 6.05 6.11 5.92 5.94 52.5M
2021-02-19 6.04 6.06 5.95 6.01 46.9M
2021-02-18 6.09 6.10 5.95 6.04 49.9M
2021-02-17 5.90 6.13 5.87 6.06 53.6M
2021-02-16 5.94 5.95 5.85 5.91 29.5M
2021-02-11 5.82 5.95 5.77 5.89 19.3M
2021-02-10 5.77 5.89 5.77 5.80 15.8M
2021-02-09 5.80 5.82 5.75 5.78 15.4M
2021-02-08 5.80 5.83 5.73 5.78 29.3M
2021-02-05 5.76 5.81 5.72 5.76 17.8M
2021-02-04 5.77 5.83 5.68 5.74 23.8M
2021-02-03 5.80 5.84 5.74 5.76 28.5M
2021-02-02 5.77 5.86 5.74 5.80 25.5M
2021-02-01 5.65 5.76 5.61 5.71 21.3M
2021-01-29 5.74 5.76 5.63 5.66 50.5M
2021-01-28 5.78 5.78 5.68 5.69 37.0M
2021-01-27 5.80 5.87 5.78 5.82 29.4M
2021-01-26 5.98 5.98 5.75 5.82 39.2M
2021-01-25 6.00 6.02 5.90 5.98 33.8M
2021-01-22 6.29 6.30 6.00 6.02 50.1M
2021-01-21 6.37 6.40 6.26 6.30 30.4M
2021-01-20 6.38 6.42 6.29 6.37 39.1M
2021-01-19 6.22 6.42 6.22 6.36 46.3M
2021-01-18 6.21 6.21 6.10 6.20 13.6M
2021-01-15 6.14 6.29 6.12 6.21 33.8M
2021-01-14 6.23 6.24 6.06 6.14 33.0M
2021-01-13 6.29 6.36 6.14 6.22 33.0M
2021-01-12 5.92 6.24 5.92 6.24 39.9M
2021-01-11 6.18 6.18 5.89 5.93 45.9M
2021-01-08 6.04 6.16 5.96 6.13 37.0M
2021-01-07 6.01 6.13 6.00 6.04 36.1M
2021-01-06 5.90 6.01 5.82 6.00 34.2M
2021-01-05 5.87 5.87 5.75 5.86 33.6M
2021-01-04 5.90 5.92 5.73 5.88 27.8M