申洲国际

2313
🏛️ 香港 →
65.30
最后更新: 2025-10-07
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 81.50 82.30 79.55 80.40 1.9M
2023-12-28 78.10 82.40 78.05 81.35 2.9M
2023-12-27 78.70 78.75 75.60 78.10 4.3M
2023-12-22 82.10 82.10 77.40 78.00 9.0M
2023-12-21 85.00 85.10 83.40 84.50 3.5M
2023-12-20 84.60 87.00 84.60 85.75 5.4M
2023-12-19 82.65 85.55 82.65 83.85 2.2M
2023-12-18 84.50 84.85 82.35 83.50 4.0M
2023-12-15 83.80 87.05 83.35 86.00 10.6M
2023-12-14 78.50 82.50 78.50 82.00 5.9M
2023-12-13 77.70 78.40 76.95 77.70 3.3M
2023-12-12 76.75 78.55 75.75 78.00 2.7M
2023-12-11 75.45 77.40 75.35 76.00 3.6M
2023-12-08 79.15 79.70 78.05 78.25 2.7M
2023-12-07 77.85 79.05 76.95 78.20 2.3M
2023-12-06 76.40 79.00 75.80 78.85 2.2M
2023-12-05 78.00 79.30 75.70 76.85 4.2M
2023-12-04 80.50 81.25 78.45 78.80 2.7M
2023-12-01 78.55 80.40 78.55 79.05 3.5M
2023-11-30 75.00 80.00 73.50 78.40 7.0M
2023-11-29 79.75 80.20 77.20 78.00 3.4M
2023-11-28 80.20 80.40 78.85 79.55 2.6M
2023-11-27 79.50 79.85 77.50 79.50 4.5M
2023-11-24 80.50 81.05 78.05 78.50 4.8M
2023-11-23 80.70 83.05 80.10 82.85 2.4M
2023-11-22 82.10 82.15 80.30 81.10 1.9M
2023-11-21 81.30 85.55 81.30 82.10 2.9M
2023-11-20 81.50 84.50 81.25 83.80 2.3M
2023-11-17 81.20 82.65 80.80 81.50 2.4M
2023-11-16 86.10 86.10 81.70 82.05 4.0M
2023-11-15 84.80 86.25 83.35 86.15 4.4M
2023-11-14 83.25 83.85 82.15 82.55 2.8M
2023-11-13 81.50 83.45 80.65 83.00 3.0M
2023-11-10 80.35 81.35 79.05 81.20 2.1M
2023-11-09 81.60 82.50 80.45 81.95 1.7M
2023-11-08 81.20 81.20 79.50 80.85 3.4M
2023-11-07 83.05 83.05 80.40 81.20 7.3M
2023-11-06 86.00 87.25 84.55 85.35 3.5M
2023-11-03 83.00 85.30 82.15 84.80 6.4M
2023-11-02 80.90 82.75 80.05 81.20 5.4M
2023-11-01 77.50 79.75 76.65 79.45 3.3M
2023-10-31 78.00 78.00 76.15 76.75 1.9M
2023-10-30 77.15 78.40 76.40 78.00 3.4M
2023-10-27 76.85 80.70 76.40 79.40 4.2M
2023-10-26 76.45 77.65 74.20 76.85 3.8M
2023-10-25 79.70 80.45 77.00 77.75 4.2M
2023-10-24 76.10 77.70 74.10 77.25 3.5M
2023-10-20 79.05 79.60 76.10 76.75 5.2M
2023-10-19 79.95 81.00 79.40 79.60 5.6M
2023-10-18 78.80 82.90 78.55 82.35 10.9M
2023-10-17 77.65 79.25 76.90 78.80 3.1M
2023-10-16 76.00 77.45 75.80 76.05 2.7M
2023-10-13 74.85 76.90 74.85 76.00 2.8M
2023-10-12 76.30 77.85 75.85 77.10 2.8M
2023-10-11 75.20 75.70 73.95 74.55 4.1M
2023-10-10 73.50 75.00 72.25 73.05 3.2M
2023-10-09 72.65 73.35 72.10 72.50 1.0M
2023-10-06 73.00 73.50 71.85 72.60 1.7M
2023-10-05 72.85 73.00 71.95 72.25 0.9M
2023-10-04 74.35 74.35 72.40 72.90 2.5M
2023-10-03 73.00 74.95 73.00 74.25 4.9M
2023-09-29 71.80 75.30 71.80 75.00 5.5M
2023-09-28 67.80 70.65 66.65 70.40 7.6M
2023-09-27 66.60 68.25 66.25 68.00 4.2M
2023-09-26 69.35 69.35 66.40 66.50 4.4M
2023-09-25 71.75 71.75 69.25 69.40 2.0M
2023-09-22 68.30 71.50 67.85 71.30 3.0M
2023-09-21 68.35 68.55 66.50 68.30 3.9M
2023-09-20 71.00 71.35 68.75 69.05 3.5M
2023-09-19 71.15 71.60 70.40 71.50 1.2M
2023-09-18 72.05 72.55 70.75 71.15 2.4M
2023-09-15 73.85 74.15 71.65 72.60 3.8M
2023-09-14 73.60 74.10 72.15 73.90 2.4M
2023-09-13 73.95 74.80 72.20 73.10 2.7M
2023-09-12 74.50 74.50 72.60 73.35 1.6M
2023-09-11 75.10 75.10 72.10 74.55 4.2M
2023-09-07 77.00 77.00 75.10 76.25 2.5M
2023-09-06 77.70 78.20 75.55 77.00 4.3M
2023-09-05 79.10 79.55 77.80 79.15 3.1M
2023-09-04 82.10 82.70 76.60 79.10 7.7M
2023-08-31 77.85 81.40 77.75 80.50 6.7M
2023-08-30 77.30 78.35 74.00 76.75 5.8M
2023-08-29 77.75 77.80 75.60 77.00 3.1M
2023-08-28 78.50 78.65 75.10 75.75 2.5M
2023-08-25 75.50 77.00 74.30 75.20 2.9M
2023-08-24 74.05 76.00 73.75 75.65 4.5M
2023-08-23 72.65 75.45 72.65 74.05 2.7M
2023-08-22 73.85 74.95 72.25 73.80 3.2M
2023-08-21 72.00 74.55 72.00 73.50 2.7M
2023-08-18 75.85 76.70 73.45 74.60 4.6M
2023-08-17 75.95 78.05 75.30 76.40 3.4M
2023-08-16 76.10 78.35 75.65 77.40 3.3M
2023-08-15 77.90 78.25 76.20 77.55 2.3M
2023-08-14 75.00 78.50 75.00 78.00 2.7M
2023-08-11 79.85 81.00 77.20 78.00 2.6M
2023-08-10 79.10 81.15 78.30 80.30 2.9M
2023-08-09 76.25 79.20 75.70 79.10 2.3M
2023-08-08 77.20 78.35 76.40 77.10 3.1M
2023-08-07 80.75 81.65 79.45 79.80 1.8M
2023-08-04 79.50 83.10 79.50 80.75 5.4M
2023-08-03 76.00 78.85 76.00 78.10 2.5M
2023-08-02 76.50 78.00 75.30 77.05 3.5M
2023-08-01 80.10 83.00 78.00 78.30 4.6M
2023-07-31 79.60 85.45 79.50 82.05 7.3M
2023-07-28 77.00 79.30 75.90 78.95 3.4M
2023-07-27 77.75 79.40 76.85 78.15 1.6M
2023-07-26 77.70 78.20 76.25 77.25 2.8M
2023-07-25 77.00 79.00 75.90 78.55 5.2M
2023-07-24 76.50 77.30 74.45 75.05 3.3M
2023-07-21 77.10 79.75 77.10 78.25 1.9M
2023-07-20 77.90 81.65 77.50 77.95 1.8M
2023-07-19 77.60 79.00 75.40 78.25 5.6M
2023-07-18 80.45 80.95 78.30 79.10 4.2M
2023-07-14 80.50 82.20 80.25 81.30 2.7M
2023-07-13 82.25 83.30 79.70 80.50 4.8M
2023-07-12 79.35 81.75 79.15 81.10 6.6M
2023-07-11 78.60 80.50 78.20 79.15 8.0M
2023-07-10 77.10 77.80 76.00 76.50 3.7M
2023-07-07 73.25 76.05 73.20 75.10 3.8M
2023-07-06 75.00 75.70 73.45 74.40 3.1M
2023-07-05 77.50 77.55 74.80 75.20 3.2M
2023-07-04 76.55 78.85 76.40 77.70 1.5M
2023-07-03 75.85 77.50 75.20 76.70 3.5M
2023-06-30 73.00 75.50 70.60 74.75 5.0M
2023-06-29 76.45 77.20 74.20 74.65 2.7M
2023-06-28 74.50 77.70 73.55 77.00 4.2M
2023-06-27 72.00 75.70 71.80 75.15 3.9M
2023-06-26 74.05 74.35 71.55 72.30 4.3M
2023-06-23 72.30 74.45 71.50 74.05 3.6M
2023-06-21 75.30 75.30 72.05 72.50 4.1M
2023-06-20 77.30 78.00 75.10 75.75 3.9M
2023-06-19 79.00 79.90 77.50 78.15 3.4M
2023-06-16 79.65 79.80 77.65 79.05 5.8M
2023-06-15 73.05 79.75 73.05 79.65 11.5M
2023-06-14 72.00 72.35 70.75 71.50 4.1M
2023-06-13 68.60 71.80 67.95 71.50 6.7M
2023-06-12 68.60 69.45 66.55 68.75 2.1M
2023-06-09 67.40 68.65 66.80 68.30 1.8M
2023-06-08 68.95 68.95 66.45 67.40 2.2M
2023-06-07 68.05 69.45 67.60 67.85 5.9M
2023-06-06 67.95 69.50 65.70 68.35 4.0M
2023-06-05 67.90 67.95 66.30 67.60 4.2M
2023-06-02 62.95 66.90 62.95 66.45 6.1M
2023-06-01 63.00 64.55 61.60 61.95 3.8M
2023-05-31 63.10 63.75 62.00 63.40 5.6M
2023-05-30 64.80 65.25 63.15 64.05 7.2M
2023-05-29 65.35 65.75 62.75 64.80 8.9M
2023-05-25 62.70 62.70 60.80 62.05 6.4M
2023-05-24 63.80 64.10 62.70 63.50 6.3M
2023-05-23 65.35 65.50 63.35 64.15 3.0M
2023-05-22 64.55 66.60 63.75 64.90 4.7M
2023-05-19 64.20 65.05 63.50 64.00 3.8M
2023-05-18 64.05 65.65 63.80 64.55 4.5M
2023-05-17 66.75 66.80 63.15 63.45 4.8M
2023-05-16 68.35 68.60 66.60 66.90 3.9M
2023-05-15 67.40 68.75 66.85 68.00 4.9M
2023-05-12 67.15 68.50 66.00 67.40 4.8M
2023-05-11 69.35 70.20 67.35 68.40 4.9M
2023-05-10 72.00 72.00 68.85 69.35 7.1M
2023-05-09 75.75 75.95 71.20 71.70 4.1M
2023-05-08 75.35 78.05 75.35 76.30 5.0M
2023-05-05 74.80 75.90 73.90 75.25 1.8M
2023-05-04 73.00 76.00 73.00 74.80 2.6M
2023-05-03 72.70 74.10 71.90 73.35 1.9M
2023-05-02 75.75 76.80 72.30 73.80 3.4M
2023-04-28 74.65 75.70 74.15 74.85 3.5M
2023-04-27 74.70 74.85 73.95 74.50 3.1M
2023-04-26 74.05 76.90 74.00 75.55 2.9M
2023-04-25 75.45 75.85 73.55 74.05 2.8M
2023-04-24 77.40 77.40 75.00 75.85 3.8M
2023-04-21 77.80 79.10 76.80 77.15 2.1M
2023-04-20 78.70 78.95 76.60 77.95 3.5M
2023-04-19 81.00 81.15 78.05 78.65 3.3M
2023-04-18 81.30 81.90 80.10 80.55 3.0M
2023-04-17 84.60 84.60 81.55 82.15 3.5M
2023-04-14 83.00 85.20 82.50 84.60 4.5M
2023-04-13 79.05 83.05 78.40 82.50 4.9M
2023-04-12 80.50 81.45 80.05 80.15 2.2M
2023-04-11 78.90 81.55 78.90 80.30 4.6M
2023-04-06 76.85 79.00 76.75 78.90 3.4M
2023-04-04 80.35 80.35 77.00 78.80 3.4M
2023-04-03 82.45 83.15 79.20 79.55 4.3M
2023-03-31 79.55 82.95 78.90 82.40 7.4M
2023-03-30 77.00 78.90 76.50 77.30 10.0M
2023-03-29 79.40 79.90 76.45 78.05 13.3M
2023-03-28 81.50 82.10 76.75 79.40 7.7M
2023-03-27 85.45 85.45 80.45 81.20 7.5M
2023-03-24 85.40 88.50 84.65 85.45 5.7M
2023-03-23 82.95 85.70 82.75 85.50 3.9M
2023-03-22 82.10 85.15 81.85 82.60 5.6M
2023-03-21 78.00 81.95 77.30 81.75 4.6M
2023-03-20 80.05 80.15 77.35 77.75 4.1M
2023-03-17 80.00 82.10 79.20 80.85 5.7M
2023-03-16 78.15 80.10 77.95 78.55 1.6M
2023-03-15 80.25 82.40 79.45 80.10 3.8M
2023-03-14 78.00 80.15 77.20 79.70 5.4M
2023-03-13 80.00 81.80 78.10 78.95 8.9M
2023-03-10 80.30 82.05 80.15 81.10 3.9M
2023-03-09 84.00 85.15 81.60 82.30 4.8M
2023-03-08 89.00 89.00 84.60 85.20 4.4M
2023-03-07 88.20 92.10 88.10 89.15 3.0M
2023-03-06 87.75 89.95 86.80 88.25 2.9M
2023-03-03 89.80 90.00 88.85 89.45 1.4M
2023-03-02 89.75 90.65 88.15 88.90 3.9M
2023-03-01 85.65 91.00 85.65 90.60 3.3M
2023-02-28 85.50 89.95 85.05 85.70 2.9M
2023-02-27 84.50 86.85 84.05 85.50 2.3M
2023-02-24 86.00 87.65 84.85 86.25 3.6M
2023-02-23 86.05 88.60 85.85 86.70 2.5M
2023-02-22 89.50 89.65 86.55 87.15 3.1M
2023-02-21 92.50 92.50 89.45 89.65 1.6M
2023-02-20 89.95 92.50 87.50 92.30 4.4M
2023-02-17 91.00 92.25 89.00 89.95 3.5M
2023-02-16 91.80 94.15 90.90 91.75 4.4M
2023-02-15 92.95 93.00 89.90 91.20 3.8M
2023-02-14 94.35 94.50 91.70 92.95 4.3M
2023-02-13 93.55 94.60 91.65 94.05 4.4M
2023-02-10 98.55 98.70 92.45 93.65 7.1M
2023-02-09 98.70 99.40 97.35 99.20 2.2M
2023-02-08 96.45 99.60 95.90 98.70 2.5M
2023-02-07 97.00 99.05 95.75 96.05 3.1M
2023-02-06 98.30 98.45 95.00 96.05 4.4M
2023-02-03 100.00 101.00 97.05 99.85 3.0M
2023-02-02 101.80 101.80 99.50 100.00 2.3M
2023-02-01 98.60 101.20 97.60 100.10 3.9M
2023-01-31 102.80 103.40 97.20 98.25 7.1M
2023-01-30 108.30 108.50 100.40 101.70 6.8M
2023-01-27 107.60 109.70 105.30 107.10 3.4M
2023-01-26 105.40 107.60 102.40 107.50 3.8M
2023-01-20 103.30 104.50 100.30 101.80 2.8M
2023-01-19 99.50 102.30 98.60 101.60 3.5M
2023-01-18 99.25 101.40 97.95 99.25 3.4M
2023-01-17 101.60 102.90 98.35 99.25 5.9M
2023-01-16 100.80 105.30 100.20 103.00 4.1M
2023-01-13 101.80 103.50 99.90 101.20 4.6M
2023-01-12 100.70 106.00 98.60 99.45 6.7M
2023-01-11 97.20 101.30 97.05 99.50 7.7M
2023-01-10 96.50 97.75 95.70 97.20 4.6M
2023-01-09 95.00 97.20 93.10 96.35 6.8M
2023-01-06 93.00 94.80 89.75 91.50 6.7M
2023-01-05 90.75 93.00 88.55 92.45 6.8M
2023-01-04 89.90 89.90 86.90 88.25 4.6M
2023-01-03 85.20 89.75 84.10 88.65 3.5M