申万宏源

000166
🏛️ 香港 →
3.14
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 1.90 1.93 1.89 1.90 2.7M
2021-12-30 1.92 1.93 1.88 1.90 4.8M
2021-12-29 1.93 1.93 1.90 1.91 2.1M
2021-12-28 1.95 1.95 1.92 1.94 5.5M
2021-12-24 1.94 1.95 1.93 1.94 1.6M
2021-12-23 1.93 1.95 1.91 1.94 2.9M
2021-12-22 1.93 1.94 1.90 1.92 3.9M
2021-12-21 1.89 1.94 1.89 1.93 10.4M
2021-12-20 1.97 1.97 1.89 1.89 13.6M
2021-12-17 1.95 1.99 1.95 1.98 7.8M
2021-12-16 1.95 1.96 1.93 1.95 3.2M
2021-12-15 1.95 1.97 1.94 1.94 4.9M
2021-12-14 1.96 1.97 1.94 1.95 2.9M
2021-12-13 1.98 2.02 1.97 1.97 7.2M
2021-12-10 1.97 1.98 1.95 1.97 1.8M
2021-12-09 1.96 1.99 1.95 1.98 5.3M
2021-12-08 1.96 1.98 1.95 1.95 3.2M
2021-12-07 1.96 1.97 1.94 1.96 3.0M
2021-12-06 1.96 2.01 1.94 1.94 8.1M
2021-12-03 1.95 1.98 1.94 1.97 3.5M
2021-12-02 1.92 1.96 1.91 1.95 5.9M
2021-12-01 1.89 1.93 1.88 1.91 5.7M
2021-11-30 1.91 1.91 1.87 1.89 5.9M
2021-11-29 1.91 1.92 1.89 1.90 4.5M
2021-11-26 1.95 1.95 1.91 1.91 5.8M
2021-11-25 1.96 1.97 1.94 1.95 4.2M
2021-11-24 1.96 1.97 1.95 1.96 4.4M
2021-11-23 1.96 1.99 1.96 1.97 4.2M
2021-11-22 1.98 1.98 1.95 1.97 4.7M
2021-11-19 1.96 2.00 1.96 1.98 3.3M
2021-11-18 1.97 1.99 1.96 1.96 3.8M
2021-11-17 1.98 1.99 1.97 1.99 3.1M
2021-11-16 2.00 2.00 1.98 1.99 1.7M
2021-11-15 2.04 2.04 1.98 1.99 4.9M
2021-11-12 2.02 2.04 2.01 2.03 3.8M
2021-11-11 1.97 2.04 1.97 2.04 9.0M
2021-11-10 1.97 1.99 1.95 1.98 5.7M
2021-11-09 1.96 1.99 1.95 1.98 7.4M
2021-11-08 1.94 1.96 1.94 1.96 2.1M
2021-11-05 1.95 1.97 1.93 1.95 6.8M
2021-11-04 1.97 1.97 1.95 1.96 3.7M
2021-11-03 1.96 1.97 1.95 1.97 3.5M
2021-11-02 1.99 2.01 1.95 1.96 7.6M
2021-11-01 1.99 2.03 1.97 1.98 16.1M
2021-10-29 1.99 1.99 1.94 1.97 8.7M
2021-10-28 2.00 2.00 1.95 1.98 8.3M
2021-10-27 2.02 2.02 1.99 2.00 6.8M
2021-10-26 2.04 2.05 2.01 2.02 7.1M
2021-10-25 2.03 2.05 2.01 2.04 7.5M
2021-10-22 2.04 2.06 2.02 2.04 8.0M
2021-10-21 2.03 2.06 2.02 2.03 6.6M
2021-10-20 2.03 2.05 2.02 2.03 5.2M
2021-10-19 2.01 2.04 2.01 2.02 6.4M
2021-10-18 2.02 2.02 1.99 2.01 11.3M
2021-10-15 2.02 2.03 1.99 2.02 9.4M
2021-10-12 2.03 2.05 1.98 2.03 12.0M
2021-10-11 2.07 2.08 2.03 2.04 9.0M
2021-10-08 2.07 2.09 2.04 2.06 13.9M
2021-10-07 2.02 2.07 2.02 2.06 1.9M
2021-10-06 2.05 2.07 2.02 2.02 2.8M
2021-10-05 2.03 2.06 2.03 2.05 1.1M
2021-10-04 2.06 2.07 2.00 2.05 5.9M
2021-09-30 2.03 2.09 2.01 2.06 5.3M
2021-09-29 2.04 2.05 2.01 2.03 3.0M
2021-09-28 2.04 2.05 2.02 2.04 16.8M
2021-09-27 2.04 2.10 2.02 2.03 17.5M
2021-09-24 2.08 2.09 2.03 2.04 16.5M
2021-09-23 2.03 2.08 2.01 2.07 26.8M
2021-09-21 1.97 2.01 1.95 2.01 6.1M
2021-09-20 2.00 2.01 1.94 2.00 7.5M
2021-09-17 2.03 2.03 1.97 2.00 5.3M
2021-09-16 2.08 2.08 1.97 2.01 13.1M
2021-09-15 2.10 2.12 2.05 2.08 22.1M
2021-09-14 2.16 2.18 2.08 2.10 37.3M
2021-09-13 2.17 2.20 2.14 2.18 31.6M
2021-09-10 2.14 2.24 2.14 2.16 81.9M
2021-09-09 2.10 2.16 2.08 2.13 59.9M
2021-09-08 2.17 2.20 2.09 2.10 78.9M
2021-09-07 2.18 2.18 2.08 2.16 96.8M
2021-09-06 2.14 2.23 2.10 2.15 120.5M
2021-09-03 2.16 2.25 2.06 2.09 132.0M
2021-09-02 1.94 1.99 1.93 1.97 15.6M
2021-09-01 1.90 1.98 1.89 1.94 114.2M
2021-08-31 1.90 1.91 1.88 1.89 7.3M
2021-08-30 1.90 1.91 1.88 1.89 7.2M
2021-08-27 1.88 1.91 1.88 1.90 7.4M
2021-08-26 1.91 1.91 1.87 1.88 12.9M
2021-08-25 1.93 1.93 1.88 1.90 10.0M
2021-08-24 1.91 1.95 1.89 1.92 11.3M
2021-08-23 1.91 1.92 1.89 1.90 5.1M
2021-08-20 1.94 1.94 1.88 1.88 11.6M
2021-08-19 2.00 2.01 1.92 1.93 16.5M
2021-08-18 1.96 2.02 1.94 1.99 27.6M
2021-08-17 1.98 2.00 1.94 1.94 55.1M
2021-08-16 1.99 2.01 1.97 1.98 5.0M
2021-08-13 1.99 2.00 1.97 1.98 4.8M
2021-08-12 1.99 2.00 1.97 1.99 5.9M
2021-08-11 2.01 2.02 1.98 1.98 6.5M
2021-08-10 2.02 2.02 1.99 2.01 8.6M
2021-08-09 1.98 2.07 1.95 2.01 9.9M
2021-08-06 2.00 2.00 1.99 1.99 1.7M
2021-08-05 2.04 2.04 1.99 1.99 4.9M
2021-08-04 2.04 2.04 2.01 2.03 3.4M
2021-08-03 2.02 2.09 2.01 2.01 4.0M
2021-08-02 1.93 2.07 1.92 2.04 11.2M
2021-07-30 1.94 1.96 1.91 1.96 3.7M
2021-07-29 1.99 1.99 1.92 1.93 2.6M
2021-07-28 1.93 1.99 1.92 1.94 6.4M
2021-07-27 1.98 2.03 1.90 1.93 3.4M
2021-07-26 2.03 2.03 1.96 1.98 7.5M
2021-07-23 2.02 2.08 2.02 2.04 2.0M
2021-07-22 2.01 2.05 2.00 2.04 6.2M
2021-07-21 1.99 2.02 1.99 2.00 4.1M
2021-07-20 2.00 2.04 1.98 1.99 3.3M
2021-07-19 2.08 2.08 2.03 2.04 1.3M
2021-07-16 2.08 2.10 2.05 2.05 2.4M
2021-07-15 2.04 2.09 2.04 2.06 1.1M
2021-07-14 2.06 2.07 2.04 2.06 0.7M
2021-07-13 2.07 2.08 2.06 2.08 0.9M
2021-07-12 2.10 2.11 2.05 2.05 2.5M
2021-07-09 2.01 2.10 2.01 2.09 3.8M
2021-07-08 2.03 2.05 2.01 2.01 2.1M
2021-07-07 2.02 2.06 2.02 2.03 1.9M
2021-07-06 2.02 2.05 2.02 2.04 0.8M
2021-07-05 2.03 2.05 2.02 2.02 1.2M
2021-07-02 2.08 2.08 2.03 2.03 3.4M
2021-06-30 2.09 2.11 2.08 2.08 0.3M
2021-06-29 2.12 2.13 2.08 2.08 1.3M
2021-06-28 2.14 2.18 2.10 2.13 1.3M
2021-06-25 2.08 2.13 2.08 2.13 4.1M
2021-06-24 2.06 2.08 2.06 2.07 1.3M
2021-06-23 2.06 2.08 2.05 2.06 1.2M
2021-06-22 2.09 2.09 2.05 2.05 0.5M
2021-06-21 2.05 2.07 2.04 2.05 1.5M
2021-06-18 2.10 2.10 2.04 2.04 3.4M
2021-06-17 2.12 2.12 2.07 2.07 2.3M
2021-06-16 2.16 2.16 2.09 2.09 2.8M
2021-06-15 2.21 2.21 2.11 2.11 2.8M
2021-06-11 2.23 2.23 2.17 2.20 2.4M
2021-06-10 2.23 2.23 2.18 2.20 1.0M
2021-06-09 2.24 2.24 2.18 2.20 1.5M
2021-06-08 2.27 2.31 2.26 2.31 2.1M
2021-06-07 2.30 2.31 2.26 2.27 2.3M
2021-06-04 2.24 2.35 2.22 2.30 3.5M
2021-06-03 2.25 2.27 2.24 2.27 0.6M
2021-06-02 2.28 2.29 2.22 2.25 3.9M
2021-06-01 2.32 2.32 2.26 2.29 1.8M
2021-05-31 2.34 2.36 2.31 2.33 1.1M
2021-05-28 2.31 2.37 2.29 2.33 1.5M
2021-05-27 2.35 2.35 2.28 2.30 2.9M
2021-05-26 2.40 2.40 2.31 2.34 1.7M
2021-05-25 2.33 2.41 2.30 2.36 7.2M
2021-05-24 2.27 2.33 2.24 2.31 6.2M
2021-05-21 2.27 2.29 2.24 2.24 2.8M
2021-05-20 2.26 2.28 2.22 2.28 1.5M
2021-05-18 2.22 2.27 2.22 2.27 3.6M
2021-05-17 2.25 2.26 2.17 2.21 5.7M
2021-05-14 2.17 2.28 2.16 2.25 10.7M
2021-05-13 2.15 2.17 2.14 2.15 1.3M
2021-05-12 2.13 2.16 2.12 2.14 0.5M
2021-05-11 2.15 2.15 2.11 2.14 2.3M
2021-05-10 2.15 2.17 2.14 2.15 2.9M
2021-05-07 2.13 2.19 2.13 2.16 4.1M
2021-05-06 2.11 2.16 2.09 2.14 5.3M
2021-05-05 2.07 2.10 2.07 2.09 0.5M
2021-05-04 2.07 2.08 2.05 2.07 0.5M
2021-05-03 2.11 2.12 2.04 2.06 1.2M
2021-04-30 2.15 2.15 2.12 2.12 0.1M
2021-04-29 2.11 2.15 2.11 2.14 0.6M
2021-04-28 2.11 2.12 2.10 2.11 1.1M
2021-04-27 2.12 2.14 2.11 2.11 1.5M
2021-04-26 2.16 2.17 2.12 2.12 1.7M
2021-04-23 2.18 2.18 2.15 2.16 1.4M
2021-04-22 2.19 2.20 2.18 2.19 0.7M
2021-04-21 2.19 2.19 2.16 2.19 0.8M
2021-04-20 2.22 2.22 2.20 2.20 0.9M
2021-04-19 2.18 2.22 2.17 2.20 1.7M
2021-04-16 2.15 2.18 2.15 2.17 1.1M
2021-04-15 2.18 2.20 2.14 2.14 1.9M
2021-04-14 2.17 2.19 2.16 2.17 1.8M
2021-04-13 2.18 2.20 2.16 2.16 0.6M
2021-04-12 2.22 2.24 2.17 2.17 1.5M
2021-04-09 2.23 2.25 2.20 2.21 1.3M
2021-04-08 2.21 2.27 2.21 2.23 3.1M
2021-04-07 2.21 2.26 2.21 2.23 2.3M
2021-04-01 2.19 2.26 2.18 2.23 4.6M
2021-03-31 2.21 2.21 2.18 2.18 2.7M
2021-03-30 2.22 2.23 2.20 2.20 1.0M
2021-03-29 2.14 2.25 2.14 2.20 6.7M
2021-03-26 2.13 2.14 2.11 2.13 2.1M
2021-03-25 2.15 2.16 2.12 2.13 1.8M
2021-03-24 2.16 2.22 2.15 2.17 2.7M
2021-03-23 2.16 2.20 2.12 2.17 3.8M
2021-03-22 2.12 2.18 2.12 2.15 2.4M
2021-03-19 2.19 2.19 2.11 2.11 5.9M
2021-03-18 2.18 2.21 2.18 2.18 1.7M
2021-03-17 2.17 2.19 2.16 2.18 1.2M
2021-03-16 2.19 2.20 2.16 2.18 2.2M
2021-03-15 2.20 2.20 2.16 2.18 2.1M
2021-03-12 2.18 2.22 2.17 2.19 3.2M
2021-03-11 2.11 2.20 2.11 2.19 3.5M
2021-03-10 2.12 2.14 2.09 2.13 6.1M
2021-03-09 2.15 2.17 2.10 2.12 5.2M
2021-03-08 2.23 2.23 2.14 2.15 4.0M
2021-03-05 2.14 2.23 2.14 2.19 6.4M
2021-03-04 2.22 2.22 2.15 2.16 3.7M
2021-03-03 2.19 2.25 2.19 2.24 3.8M
2021-03-02 2.23 2.24 2.18 2.19 2.6M
2021-03-01 2.26 2.26 2.18 2.21 3.8M
2021-02-26 2.23 2.25 2.19 2.22 3.3M
2021-02-25 2.27 2.31 2.23 2.27 3.3M
2021-02-24 2.30 2.33 2.20 2.26 9.7M
2021-02-23 2.30 2.32 2.27 2.30 3.3M
2021-02-22 2.33 2.39 2.27 2.30 9.6M
2021-02-19 2.26 2.32 2.22 2.31 4.7M
2021-02-18 2.28 2.30 2.24 2.26 12.1M
2021-02-17 2.22 2.30 2.19 2.29 3.1M
2021-02-16 2.17 2.22 2.17 2.21 2.1M
2021-02-11 2.16 2.17 2.12 2.15 0.4M
2021-02-10 2.16 2.16 2.14 2.15 1.2M
2021-02-09 2.17 2.20 2.13 2.15 1.5M
2021-02-08 2.13 2.18 2.12 2.17 6.5M
2021-02-05 2.12 2.16 2.12 2.13 3.6M
2021-02-04 2.21 2.21 2.08 2.12 10.5M
2021-02-03 2.20 2.22 2.16 2.19 2.7M
2021-02-02 2.15 2.21 2.13 2.19 4.3M
2021-02-01 2.12 2.17 2.09 2.17 5.1M
2021-01-29 2.15 2.16 2.09 2.11 4.7M
2021-01-28 2.20 2.20 2.14 2.15 4.6M
2021-01-27 2.26 2.27 2.20 2.22 9.4M
2021-01-26 2.37 2.37 2.24 2.27 11.3M
2021-01-25 2.37 2.42 2.33 2.36 6.4M
2021-01-22 2.44 2.46 2.34 2.34 5.4M
2021-01-21 2.49 2.49 2.38 2.45 19.1M
2021-01-20 2.50 2.60 2.42 2.47 16.7M
2021-01-19 2.33 2.60 2.32 2.50 38.4M
2021-01-18 2.28 2.33 2.26 2.30 10.7M
2021-01-15 2.24 2.35 2.22 2.27 11.4M
2021-01-14 2.24 2.25 2.19 2.22 5.9M
2021-01-13 2.27 2.33 2.22 2.23 22.2M
2021-01-12 2.18 2.28 2.17 2.24 28.4M
2021-01-11 2.22 2.24 2.17 2.17 7.0M
2021-01-08 2.22 2.26 2.20 2.21 13.8M
2021-01-07 2.26 2.30 2.20 2.22 7.1M
2021-01-06 2.14 2.26 2.14 2.25 9.2M
2021-01-05 2.18 2.22 2.12 2.12 12.6M
2021-01-04 2.22 2.24 2.15 2.18 9.2M