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
2022-12-30 7.37 7.48 7.37 7.41 19.0M
2022-12-29 7.46 7.46 7.32 7.37 14.3M
2022-12-28 7.48 7.60 7.43 7.48 20.9M
2022-12-23 7.43 7.54 7.39 7.48 8.9M
2022-12-22 7.44 7.50 7.40 7.44 20.6M
2022-12-21 7.35 7.41 7.28 7.36 25.8M
2022-12-20 7.35 7.38 7.26 7.35 15.4M
2022-12-19 7.38 7.42 7.30 7.35 15.9M
2022-12-16 7.45 7.45 7.32 7.43 35.1M
2022-12-15 7.42 7.46 7.30 7.40 33.3M
2022-12-14 7.41 7.42 7.36 7.42 30.3M
2022-12-13 7.44 7.46 7.34 7.41 43.7M
2022-12-12 7.60 7.62 7.35 7.44 37.0M
2022-12-09 7.68 7.74 7.60 7.69 35.0M
2022-12-08 7.53 7.70 7.51 7.65 29.5M
2022-12-07 7.61 7.72 7.45 7.46 65.6M
2022-12-06 7.40 7.64 7.38 7.62 37.8M
2022-12-05 7.43 7.44 7.28 7.43 58.7M
2022-12-02 7.43 7.47 7.33 7.41 31.6M
2022-12-01 7.90 7.91 7.35 7.40 98.5M
2022-11-30 7.82 7.90 7.70 7.86 82.2M
2022-11-29 7.74 7.98 7.74 7.83 40.3M
2022-11-28 7.66 7.74 7.42 7.68 20.3M
2022-11-25 7.65 7.77 7.62 7.71 27.4M
2022-11-24 7.66 7.69 7.50 7.59 25.2M
2022-11-23 7.57 7.74 7.57 7.66 28.0M
2022-11-22 7.31 7.60 7.28 7.56 38.3M
2022-11-21 7.25 7.38 7.13 7.31 35.0M
2022-11-18 7.37 7.38 7.24 7.30 34.1M
2022-11-17 7.24 7.37 7.23 7.30 24.0M
2022-11-16 7.13 7.28 7.08 7.22 72.0M
2022-11-15 7.26 7.33 7.13 7.20 72.2M
2022-11-14 7.75 7.87 7.21 7.30 81.4M
2022-11-11 7.63 7.73 7.46 7.63 35.2M
2022-11-10 7.55 7.55 7.37 7.48 24.3M
2022-11-09 7.49 7.65 7.45 7.57 29.0M
2022-11-08 7.19 7.51 7.16 7.50 41.5M
2022-11-07 7.35 7.40 7.11 7.16 43.7M
2022-11-04 7.16 7.44 7.16 7.39 37.3M
2022-11-03 7.30 7.40 6.98 7.09 46.1M
2022-11-02 7.43 7.43 7.24 7.27 23.3M
2022-11-01 7.33 7.43 7.32 7.41 36.2M
2022-10-31 7.45 7.52 7.19 7.24 46.5M
2022-10-28 7.70 7.83 7.42 7.45 32.7M
2022-10-27 7.57 7.81 7.57 7.64 15.9M
2022-10-26 7.54 7.69 7.44 7.57 27.3M
2022-10-25 7.51 7.60 7.42 7.54 31.7M
2022-10-24 8.12 8.12 7.47 7.55 51.0M
2022-10-21 8.39 8.39 8.12 8.14 27.1M
2022-10-20 8.25 8.39 8.14 8.30 23.6M
2022-10-19 8.28 8.42 8.26 8.35 32.6M
2022-10-18 8.48 8.60 8.18 8.32 43.0M
2022-10-17 8.29 8.46 8.25 8.41 17.5M
2022-10-14 8.32 8.44 8.24 8.30 25.1M
2022-10-13 8.28 8.29 8.17 8.21 13.6M
2022-10-12 8.16 8.34 8.10 8.22 24.8M
2022-10-11 8.18 8.30 8.11 8.16 22.4M
2022-10-10 8.11 8.37 8.11 8.21 15.1M
2022-10-07 8.39 8.41 8.24 8.30 5.5M
2022-10-06 8.43 8.45 8.34 8.39 8.4M
2022-10-05 8.27 8.48 8.25 8.41 21.2M
2022-10-03 8.14 8.14 7.94 8.07 17.0M
2022-09-30 7.89 8.24 7.85 8.14 27.6M
2022-09-29 8.08 8.18 7.87 7.93 12.7M
2022-09-28 8.22 8.26 7.99 8.05 30.2M
2022-09-27 8.34 8.36 8.19 8.27 20.7M
2022-09-26 8.39 8.45 8.10 8.35 25.7M
2022-09-23 8.51 8.77 8.38 8.45 33.2M
2022-09-22 8.45 8.58 8.25 8.56 24.3M
2022-09-21 8.50 8.53 8.35 8.50 25.9M
2022-09-20 8.52 8.54 8.40 8.44 17.7M
2022-09-19 8.80 8.80 8.44 8.49 47.3M
2022-09-16 8.80 8.86 8.76 8.82 57.7M
2022-09-15 8.80 8.87 8.80 8.87 30.9M
2022-09-14 8.68 8.87 8.62 8.85 39.1M
2022-09-13 8.78 8.87 8.74 8.84 46.5M
2022-09-09 8.64 8.82 8.64 8.80 21.6M
2022-09-08 8.70 8.76 8.60 8.64 30.1M
2022-09-07 8.67 8.76 8.53 8.72 16.2M
2022-09-06 8.71 8.84 8.66 8.78 27.3M
2022-09-05 8.62 8.78 8.60 8.72 24.6M
2022-09-02 8.62 8.70 8.53 8.62 37.6M
2022-09-01 8.49 8.71 8.38 8.66 42.0M
2022-08-31 8.42 8.53 8.29 8.50 31.1M
2022-08-30 8.16 8.58 8.16 8.49 59.6M
2022-08-29 7.81 8.23 7.80 8.14 43.1M
2022-08-26 7.75 7.80 7.68 7.76 13.8M
2022-08-25 7.90 7.90 7.69 7.75 15.9M
2022-08-24 7.83 7.83 7.60 7.68 15.4M
2022-08-23 7.77 7.84 7.76 7.78 18.3M
2022-08-22 7.79 7.88 7.69 7.82 19.1M
2022-08-19 7.56 7.79 7.55 7.76 15.5M
2022-08-18 7.68 7.74 7.58 7.62 7.9M
2022-08-17 7.46 7.74 7.46 7.71 17.7M
2022-08-16 7.55 7.58 7.42 7.46 24.6M
2022-08-15 7.71 7.73 7.58 7.60 11.1M
2022-08-12 7.61 7.71 7.57 7.68 21.8M
2022-08-11 7.65 7.67 7.51 7.59 22.9M
2022-08-10 7.66 7.67 7.48 7.54 18.4M
2022-08-09 7.75 7.75 7.58 7.63 13.8M
2022-08-08 7.83 7.89 7.71 7.75 10.3M
2022-08-05 7.90 7.92 7.76 7.83 23.5M
2022-08-04 7.66 7.76 7.66 7.76 35.7M
2022-08-03 7.67 7.75 7.60 7.65 25.2M
2022-08-02 7.79 7.79 7.56 7.65 32.4M
2022-08-01 7.98 8.04 7.81 7.85 35.8M
2022-07-29 8.20 8.23 8.03 8.06 19.7M
2022-07-28 8.21 8.23 8.16 8.22 10.6M
2022-07-27 8.17 8.25 8.16 8.20 8.5M
2022-07-26 8.18 8.24 8.17 8.20 22.1M
2022-07-25 8.20 8.31 8.15 8.20 16.9M
2022-07-22 8.22 8.36 8.22 8.27 17.2M
2022-07-21 8.30 8.30 8.10 8.21 16.3M
2022-07-20 8.23 8.39 8.23 8.29 13.4M
2022-07-19 8.15 8.32 8.15 8.28 18.8M
2022-07-18 7.98 8.22 7.95 8.22 15.0M
2022-07-15 8.21 8.27 8.08 8.11 21.1M
2022-07-14 8.32 8.43 8.24 8.28 26.5M
2022-07-13 8.20 8.42 8.20 8.36 26.8M
2022-07-12 8.18 8.35 8.12 8.23 15.0M
2022-07-11 8.28 8.28 8.14 8.21 9.3M
2022-07-08 8.48 8.48 8.18 8.29 12.9M
2022-07-07 8.14 8.35 7.99 8.33 11.9M
2022-07-06 8.55 8.55 8.19 8.28 14.0M
2022-07-05 8.39 8.59 8.37 8.47 34.0M
2022-07-04 8.14 8.39 8.10 8.36 27.4M
2022-06-30 8.20 8.30 8.13 8.16 23.2M
2022-06-29 8.18 8.37 8.15 8.24 22.2M
2022-06-28 7.92 8.36 7.90 8.24 37.7M
2022-06-27 7.80 8.05 7.80 7.94 20.7M
2022-06-24 7.86 7.90 7.65 7.76 26.9M
2022-06-23 7.79 7.94 7.73 7.83 28.4M
2022-06-22 8.28 8.33 8.19 8.24 32.9M
2022-06-21 8.30 8.44 8.26 8.30 15.7M
2022-06-20 8.24 8.30 8.15 8.27 8.5M
2022-06-17 8.07 8.34 8.07 8.27 29.0M
2022-06-16 8.47 8.49 8.24 8.30 32.7M
2022-06-15 8.28 8.49 8.13 8.40 36.7M
2022-06-14 7.92 8.19 7.92 8.13 20.0M
2022-06-13 7.88 8.04 7.84 8.02 12.8M
2022-06-10 7.96 8.13 7.96 8.04 13.8M
2022-06-09 8.16 8.38 8.12 8.16 27.9M
2022-06-08 7.95 8.28 7.87 8.20 44.0M
2022-06-07 7.90 7.90 7.66 7.88 30.6M
2022-06-06 7.67 7.88 7.60 7.85 29.8M
2022-06-02 7.49 7.71 7.46 7.67 28.9M
2022-06-01 7.62 7.67 7.45 7.49 32.6M
2022-05-31 7.75 7.76 7.56 7.62 53.2M
2022-05-30 7.89 7.92 7.74 7.77 25.2M
2022-05-27 7.80 7.91 7.78 7.87 17.4M
2022-05-26 7.72 7.78 7.64 7.75 15.5M
2022-05-25 7.80 7.84 7.65 7.72 20.5M
2022-05-24 7.90 7.98 7.76 7.82 11.7M
2022-05-23 7.81 7.88 7.71 7.86 15.6M
2022-05-20 7.76 7.87 7.73 7.80 16.9M
2022-05-19 7.46 7.77 7.46 7.70 16.2M
2022-05-18 7.70 7.70 7.56 7.64 15.4M
2022-05-17 7.41 7.68 7.41 7.65 18.4M
2022-05-16 7.50 7.64 7.46 7.51 10.3M
2022-05-13 7.60 7.60 7.46 7.50 21.9M
2022-05-12 7.59 7.67 7.41 7.47 22.6M
2022-05-11 7.61 7.72 7.53 7.64 27.0M
2022-05-10 7.44 7.75 7.41 7.69 23.8M
2022-05-06 7.90 7.93 7.61 7.75 30.6M
2022-05-05 8.24 8.24 7.98 8.01 15.0M
2022-05-04 8.11 8.23 8.08 8.21 11.5M
2022-05-03 8.06 8.19 7.93 8.10 13.4M
2022-04-29 8.05 8.15 7.94 8.06 30.0M
2022-04-28 7.84 8.05 7.66 8.04 20.4M
2022-04-27 7.68 7.76 7.52 7.71 19.1M
2022-04-26 7.79 7.93 7.63 7.68 29.0M
2022-04-25 8.04 8.04 7.76 7.84 30.1M
2022-04-22 8.23 8.28 7.90 8.16 18.9M
2022-04-21 8.37 8.38 8.08 8.23 25.8M
2022-04-20 8.40 8.63 8.30 8.37 29.0M
2022-04-19 8.31 8.43 8.17 8.37 32.7M
2022-04-14 8.33 8.43 8.25 8.34 14.5M
2022-04-13 8.28 8.34 8.13 8.26 16.2M
2022-04-12 8.15 8.35 8.13 8.20 18.2M
2022-04-11 8.40 8.40 8.16 8.23 27.1M
2022-04-08 8.09 8.44 8.09 8.39 32.3M
2022-04-07 8.20 8.38 8.17 8.18 29.6M
2022-04-06 8.04 8.36 7.94 8.24 45.6M
2022-04-04 7.98 8.15 7.95 8.13 11.1M
2022-04-01 7.99 8.04 7.84 8.01 15.2M
2022-03-31 8.07 8.15 8.01 8.02 17.5M
2022-03-30 7.99 8.20 7.94 8.12 36.0M
2022-03-29 7.64 7.90 7.61 7.83 44.5M
2022-03-28 7.47 7.63 7.30 7.60 49.1M
2022-03-25 7.72 7.81 7.48 7.68 24.3M
2022-03-24 7.80 7.85 7.73 7.79 20.1M
2022-03-23 7.75 7.89 7.70 7.87 30.3M
2022-03-22 7.85 7.95 7.78 7.80 19.6M
2022-03-21 7.80 7.82 7.67 7.75 28.9M
2022-03-18 7.70 7.99 7.51 7.90 89.4M
2022-03-17 7.45 7.72 7.34 7.67 46.9M
2022-03-16 7.07 7.31 6.95 7.22 53.0M
2022-03-15 7.20 7.21 6.76 6.87 44.2M
2022-03-14 7.74 7.74 7.20 7.33 39.9M
2022-03-11 7.51 7.61 7.38 7.55 30.1M
2022-03-10 7.84 7.96 7.58 7.69 36.5M
2022-03-09 7.56 7.67 7.29 7.47 26.9M
2022-03-08 7.77 7.82 7.40 7.51 42.9M
2022-03-07 7.70 7.79 7.39 7.68 45.3M
2022-03-04 7.91 8.00 7.80 7.93 16.1M
2022-03-03 7.77 8.17 7.77 7.99 22.1M
2022-03-02 8.16 8.20 7.68 7.83 49.0M
2022-03-01 8.26 8.30 8.08 8.16 16.1M
2022-02-28 8.17 8.28 7.99 8.25 30.4M
2022-02-25 8.05 8.36 8.05 8.13 30.7M
2022-02-24 8.25 8.30 8.05 8.17 29.6M
2022-02-23 8.40 8.44 8.30 8.33 20.1M
2022-02-22 8.32 8.52 8.26 8.48 24.3M
2022-02-21 8.41 8.54 8.38 8.53 16.0M
2022-02-18 8.41 8.53 8.31 8.42 28.8M
2022-02-17 8.44 8.46 8.24 8.36 28.5M
2022-02-16 8.07 8.65 8.02 8.39 67.7M
2022-02-15 8.10 8.12 7.82 7.94 23.2M
2022-02-14 8.18 8.20 7.99 8.13 33.4M
2022-02-11 8.04 8.27 7.96 8.22 52.4M
2022-02-10 8.10 8.10 7.96 8.03 50.8M
2022-02-09 7.74 8.04 7.63 8.04 83.6M
2022-02-08 7.44 7.72 7.44 7.72 55.1M
2022-02-07 7.41 7.49 7.33 7.41 13.8M
2022-02-04 7.27 7.49 7.25 7.41 18.2M
2022-01-31 7.18 7.35 7.16 7.24 9.9M
2022-01-28 7.30 7.36 7.23 7.26 13.8M
2022-01-27 7.24 7.28 7.17 7.26 17.1M
2022-01-26 7.25 7.40 7.20 7.26 17.8M
2022-01-25 7.19 7.24 7.14 7.21 37.8M
2022-01-24 7.18 7.23 7.09 7.20 21.8M
2022-01-21 7.31 7.31 7.14 7.22 21.6M
2022-01-20 7.24 7.38 7.21 7.30 30.8M
2022-01-19 7.07 7.30 7.07 7.28 32.5M
2022-01-18 7.12 7.18 7.03 7.08 17.2M
2022-01-17 7.14 7.14 7.02 7.10 19.7M
2022-01-14 7.18 7.18 7.05 7.10 17.0M
2022-01-13 7.14 7.26 7.06 7.17 50.2M
2022-01-12 7.16 7.18 6.98 7.04 40.3M
2022-01-11 7.00 7.10 6.97 7.10 23.7M
2022-01-10 7.04 7.10 6.94 7.00 21.7M
2022-01-07 6.78 7.01 6.71 6.99 32.6M
2022-01-06 6.82 6.83 6.69 6.80 51.0M
2022-01-05 6.67 6.83 6.58 6.75 61.7M
2022-01-04 6.54 6.68 6.51 6.65 45.2M
2022-01-03 6.43 6.57 6.43 6.47 12.0M