远洋集团

3377
🏛️ 香港 →
0.16
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 1.85 1.85 1.79 1.82 1.0M
2021-12-30 1.84 1.85 1.77 1.82 4.4M
2021-12-29 1.83 1.86 1.80 1.80 0.7M
2021-12-28 1.75 1.85 1.74 1.84 9.4M
2021-12-24 1.78 1.79 1.75 1.75 1.6M
2021-12-23 1.74 1.82 1.74 1.78 7.0M
2021-12-22 1.76 1.79 1.74 1.78 9.2M
2021-12-21 1.75 1.80 1.74 1.76 3.2M
2021-12-20 1.84 1.84 1.72 1.76 14.8M
2021-12-17 1.79 1.84 1.79 1.82 11.5M
2021-12-16 1.80 1.81 1.77 1.79 2.0M
2021-12-15 1.83 1.85 1.79 1.80 4.2M
2021-12-14 1.86 1.86 1.78 1.85 10.0M
2021-12-13 1.89 1.89 1.84 1.86 6.3M
2021-12-10 1.92 1.93 1.87 1.88 1.6M
2021-12-09 1.90 1.93 1.90 1.92 3.7M
2021-12-08 1.94 1.94 1.89 1.90 5.0M
2021-12-07 1.91 1.99 1.90 1.94 10.8M
2021-12-06 1.91 1.99 1.87 1.89 13.6M
2021-12-03 1.93 1.98 1.89 1.97 12.1M
2021-12-02 1.86 1.96 1.85 1.93 17.4M
2021-12-01 1.80 1.90 1.80 1.86 27.3M
2021-11-30 1.82 1.83 1.79 1.82 14.3M
2021-11-29 1.80 1.82 1.77 1.82 8.3M
2021-11-26 1.85 1.85 1.80 1.80 7.4M
2021-11-25 1.83 1.85 1.83 1.85 7.5M
2021-11-24 1.82 1.84 1.79 1.83 13.0M
2021-11-23 1.77 1.82 1.77 1.82 12.9M
2021-11-22 1.83 1.83 1.77 1.77 8.2M
2021-11-19 1.76 1.85 1.76 1.82 17.1M
2021-11-18 1.77 1.82 1.77 1.78 7.3M
2021-11-17 1.79 1.81 1.77 1.78 6.2M
2021-11-16 1.75 1.83 1.74 1.79 20.4M
2021-11-15 1.76 1.79 1.71 1.78 20.6M
2021-11-12 1.77 1.79 1.71 1.76 21.9M
2021-11-11 1.79 1.82 1.76 1.77 38.7M
2021-11-10 1.70 1.80 1.69 1.80 37.2M
2021-11-09 1.77 1.77 1.66 1.72 37.4M
2021-11-08 1.73 1.80 1.72 1.77 32.3M
2021-11-05 1.72 1.75 1.69 1.73 28.4M
2021-11-04 1.69 1.75 1.68 1.75 38.7M
2021-11-03 1.67 1.71 1.66 1.69 10.5M
2021-11-02 1.72 1.73 1.64 1.67 13.1M
2021-11-01 1.71 1.73 1.65 1.71 17.1M
2021-10-29 1.71 1.71 1.67 1.69 12.7M
2021-10-28 1.72 1.75 1.69 1.72 17.3M
2021-10-27 1.70 1.78 1.68 1.77 20.1M
2021-10-26 1.80 1.80 1.67 1.69 22.9M
2021-10-25 1.79 1.86 1.76 1.80 27.1M
2021-10-22 1.80 1.86 1.78 1.79 32.3M
2021-10-21 1.74 1.84 1.74 1.80 80.0M
2021-10-20 1.68 1.76 1.68 1.74 27.6M
2021-10-19 1.69 1.74 1.68 1.71 19.9M
2021-10-18 1.60 1.71 1.58 1.69 40.8M
2021-10-15 1.61 1.64 1.56 1.60 51.5M
2021-10-12 1.54 1.62 1.54 1.58 28.0M
2021-10-11 1.58 1.59 1.53 1.54 12.5M
2021-10-08 1.58 1.60 1.55 1.57 8.3M
2021-10-07 1.59 1.62 1.57 1.58 2.4M
2021-10-06 1.55 1.60 1.54 1.59 7.6M
2021-10-05 1.60 1.62 1.55 1.55 5.7M
2021-10-04 1.54 1.64 1.51 1.63 12.9M
2021-09-30 1.54 1.54 1.51 1.53 1.2M
2021-09-29 1.50 1.57 1.47 1.54 8.9M
2021-09-28 1.46 1.51 1.45 1.50 7.9M
2021-09-27 1.44 1.47 1.42 1.44 15.6M
2021-09-24 1.44 1.46 1.42 1.44 6.1M
2021-09-23 1.42 1.45 1.40 1.44 17.6M
2021-09-21 1.32 1.37 1.32 1.37 13.3M
2021-09-20 1.40 1.41 1.31 1.33 11.6M
2021-09-17 1.47 1.47 1.41 1.41 13.0M
2021-09-16 1.52 1.53 1.43 1.46 21.1M
2021-09-15 1.56 1.56 1.53 1.53 10.5M
2021-09-14 1.61 1.63 1.55 1.56 12.0M
2021-09-13 1.59 1.62 1.58 1.61 15.7M
2021-09-10 1.57 1.60 1.57 1.59 4.8M
2021-09-09 1.57 1.58 1.56 1.57 5.1M
2021-09-08 1.60 1.60 1.56 1.57 8.9M
2021-09-07 1.61 1.62 1.58 1.59 10.2M
2021-09-06 1.58 1.61 1.58 1.60 5.8M
2021-09-03 1.59 1.60 1.57 1.58 8.6M
2021-09-02 1.60 1.61 1.56 1.58 11.7M
2021-09-01 1.61 1.65 1.60 1.63 12.9M
2021-08-31 1.63 1.63 1.57 1.60 15.2M
2021-08-30 1.63 1.63 1.59 1.62 10.5M
2021-08-27 1.62 1.63 1.61 1.62 2.3M
2021-08-26 1.64 1.64 1.61 1.62 5.1M
2021-08-25 1.64 1.64 1.61 1.64 4.7M
2021-08-24 1.66 1.66 1.61 1.62 7.7M
2021-08-23 1.67 1.69 1.62 1.64 12.4M
2021-08-20 1.65 1.67 1.59 1.67 38.6M
2021-08-19 1.71 1.72 1.68 1.69 5.1M
2021-08-18 1.70 1.74 1.70 1.72 6.3M
2021-08-17 1.71 1.74 1.69 1.69 10.0M
2021-08-16 1.72 1.75 1.69 1.70 12.4M
2021-08-13 1.71 1.73 1.70 1.72 3.0M
2021-08-12 1.72 1.73 1.70 1.71 3.9M
2021-08-11 1.69 1.74 1.69 1.72 7.5M
2021-08-10 1.69 1.70 1.66 1.69 4.4M
2021-08-09 1.66 1.70 1.66 1.67 7.6M
2021-08-06 1.65 1.69 1.64 1.66 6.2M
2021-08-05 1.67 1.67 1.63 1.66 6.6M
2021-08-04 1.68 1.68 1.65 1.66 3.4M
2021-08-03 1.67 1.68 1.62 1.67 10.8M
2021-08-02 1.63 1.66 1.59 1.65 7.2M
2021-07-30 1.65 1.65 1.60 1.62 11.3M
2021-07-29 1.65 1.67 1.63 1.64 6.7M
2021-07-28 1.66 1.67 1.63 1.64 7.4M
2021-07-27 1.72 1.75 1.62 1.66 19.1M
2021-07-26 1.76 1.76 1.70 1.72 17.7M
2021-07-23 1.76 1.76 1.73 1.75 6.6M
2021-07-22 1.74 1.78 1.73 1.76 4.4M
2021-07-21 1.76 1.78 1.73 1.74 4.4M
2021-07-20 1.80 1.82 1.73 1.76 21.5M
2021-07-19 1.76 1.85 1.73 1.80 49.7M
2021-07-16 1.73 1.75 1.71 1.74 8.6M
2021-07-15 1.71 1.76 1.71 1.74 11.0M
2021-07-14 1.73 1.73 1.69 1.71 7.1M
2021-07-13 1.70 1.75 1.68 1.74 13.7M
2021-07-12 1.67 1.69 1.66 1.69 11.5M
2021-07-09 1.64 1.66 1.62 1.64 7.6M
2021-07-08 1.66 1.68 1.63 1.64 6.3M
2021-07-07 1.64 1.66 1.63 1.66 6.8M
2021-07-06 1.69 1.69 1.63 1.66 18.6M
2021-07-05 1.68 1.69 1.67 1.68 4.2M
2021-07-02 1.70 1.70 1.67 1.68 7.5M
2021-06-30 1.69 1.73 1.69 1.70 8.4M
2021-06-29 1.71 1.71 1.68 1.69 7.1M
2021-06-28 1.74 1.74 1.69 1.71 6.7M
2021-06-25 1.68 1.70 1.67 1.70 9.3M
2021-06-24 1.67 1.71 1.67 1.68 6.1M
2021-06-23 1.68 1.70 1.66 1.68 3.2M
2021-06-22 1.68 1.70 1.67 1.67 6.6M
2021-06-21 1.68 1.70 1.63 1.68 12.3M
2021-06-18 1.68 1.69 1.65 1.69 16.8M
2021-06-17 1.68 1.71 1.66 1.69 13.5M
2021-06-16 1.71 1.71 1.68 1.68 8.0M
2021-06-15 1.77 1.77 1.69 1.72 11.6M
2021-06-11 1.78 1.80 1.74 1.75 4.0M
2021-06-10 1.75 1.78 1.73 1.77 10.5M
2021-06-09 1.81 1.81 1.75 1.75 7.3M
2021-06-08 1.76 1.81 1.73 1.79 13.8M
2021-06-07 1.85 1.85 1.73 1.74 21.9M
2021-06-04 1.76 1.88 1.73 1.82 79.2M
2021-06-03 1.68 1.77 1.67 1.76 38.7M
2021-06-02 1.63 1.68 1.62 1.67 23.3M
2021-06-01 1.64 1.65 1.60 1.63 16.7M
2021-05-31 1.65 1.66 1.62 1.63 9.6M
2021-05-28 1.67 1.68 1.65 1.65 5.4M
2021-05-27 1.66 1.67 1.64 1.67 12.9M
2021-05-26 1.62 1.66 1.61 1.65 16.0M
2021-05-25 1.64 1.65 1.60 1.62 14.1M
2021-05-24 1.72 1.73 1.70 1.72 18.5M
2021-05-21 1.73 1.73 1.69 1.72 7.3M
2021-05-20 1.72 1.73 1.70 1.72 5.4M
2021-05-18 1.70 1.73 1.70 1.72 6.7M
2021-05-17 1.70 1.71 1.68 1.69 4.4M
2021-05-14 1.70 1.70 1.66 1.69 10.0M
2021-05-13 1.71 1.72 1.68 1.68 14.2M
2021-05-12 1.74 1.74 1.72 1.72 6.1M
2021-05-11 1.74 1.75 1.72 1.74 16.3M
2021-05-10 1.73 1.76 1.72 1.76 15.8M
2021-05-07 1.75 1.75 1.73 1.74 3.1M
2021-05-06 1.73 1.75 1.72 1.75 19.3M
2021-05-05 1.73 1.74 1.71 1.72 2.8M
2021-05-04 1.73 1.73 1.71 1.72 3.8M
2021-05-03 1.73 1.73 1.70 1.71 4.7M
2021-04-30 1.77 1.77 1.71 1.73 8.4M
2021-04-29 1.73 1.78 1.73 1.77 5.7M
2021-04-28 1.72 1.73 1.71 1.72 5.2M
2021-04-27 1.72 1.74 1.70 1.72 6.6M
2021-04-26 1.75 1.75 1.72 1.72 6.9M
2021-04-23 1.75 1.76 1.73 1.75 9.4M
2021-04-22 1.74 1.76 1.73 1.74 11.4M
2021-04-21 1.77 1.77 1.73 1.73 8.4M
2021-04-20 1.76 1.78 1.74 1.77 8.6M
2021-04-19 1.75 1.77 1.72 1.75 8.5M
2021-04-16 1.74 1.74 1.71 1.74 8.8M
2021-04-15 1.72 1.74 1.71 1.74 14.4M
2021-04-14 1.72 1.73 1.70 1.72 6.0M
2021-04-13 1.71 1.72 1.69 1.71 10.6M
2021-04-12 1.71 1.72 1.69 1.70 5.1M
2021-04-09 1.75 1.75 1.70 1.71 6.8M
2021-04-08 1.76 1.76 1.72 1.73 3.4M
2021-04-07 1.74 1.76 1.73 1.75 13.8M
2021-04-01 1.73 1.73 1.71 1.73 5.1M
2021-03-31 1.75 1.75 1.71 1.73 10.0M
2021-03-30 1.75 1.76 1.72 1.75 12.4M
2021-03-29 1.71 1.75 1.69 1.73 11.3M
2021-03-26 1.70 1.71 1.66 1.70 7.7M
2021-03-25 1.73 1.74 1.67 1.69 13.7M
2021-03-24 1.76 1.76 1.70 1.72 16.0M
2021-03-23 1.75 1.75 1.72 1.74 4.6M
2021-03-22 1.71 1.75 1.70 1.74 6.9M
2021-03-19 1.75 1.75 1.70 1.71 10.9M
2021-03-18 1.75 1.79 1.73 1.76 12.9M
2021-03-17 1.76 1.77 1.73 1.74 5.8M
2021-03-16 1.72 1.77 1.71 1.77 12.1M
2021-03-15 1.70 1.73 1.70 1.71 7.7M
2021-03-12 1.69 1.73 1.67 1.70 12.1M
2021-03-11 1.67 1.70 1.67 1.69 5.9M
2021-03-10 1.68 1.69 1.64 1.67 8.5M
2021-03-09 1.71 1.71 1.67 1.67 9.2M
2021-03-08 1.71 1.73 1.68 1.70 10.4M
2021-03-05 1.71 1.71 1.67 1.71 12.6M
2021-03-04 1.72 1.75 1.71 1.72 10.6M
2021-03-03 1.70 1.74 1.69 1.74 10.8M
2021-03-02 1.71 1.75 1.69 1.70 10.3M
2021-03-01 1.71 1.74 1.67 1.70 14.0M
2021-02-26 1.70 1.75 1.68 1.71 19.0M
2021-02-25 1.67 1.80 1.66 1.73 47.1M
2021-02-24 1.68 1.71 1.64 1.66 22.1M
2021-02-23 1.66 1.69 1.65 1.67 13.8M
2021-02-22 1.63 1.68 1.63 1.66 13.5M
2021-02-19 1.60 1.63 1.59 1.63 7.8M
2021-02-18 1.63 1.63 1.59 1.60 21.0M
2021-02-17 1.60 1.64 1.60 1.62 4.9M
2021-02-16 1.59 1.62 1.59 1.60 12.1M
2021-02-11 1.60 1.60 1.58 1.58 4.1M
2021-02-10 1.56 1.62 1.56 1.60 5.3M
2021-02-09 1.60 1.60 1.55 1.57 8.4M
2021-02-08 1.61 1.62 1.58 1.60 9.2M
2021-02-05 1.60 1.61 1.58 1.60 4.9M
2021-02-04 1.59 1.60 1.55 1.59 16.6M
2021-02-03 1.62 1.63 1.57 1.59 14.9M
2021-02-02 1.59 1.63 1.58 1.62 6.0M
2021-02-01 1.56 1.61 1.56 1.60 11.7M
2021-01-29 1.59 1.61 1.57 1.57 11.2M
2021-01-28 1.62 1.62 1.59 1.59 8.1M
2021-01-27 1.63 1.65 1.61 1.65 3.5M
2021-01-26 1.63 1.65 1.61 1.64 7.7M
2021-01-25 1.66 1.66 1.63 1.64 9.3M
2021-01-22 1.71 1.71 1.65 1.66 13.1M
2021-01-21 1.76 1.77 1.69 1.71 12.0M
2021-01-20 1.77 1.79 1.72 1.76 15.2M
2021-01-19 1.67 1.78 1.67 1.75 29.7M
2021-01-18 1.64 1.67 1.62 1.67 14.1M
2021-01-15 1.63 1.65 1.62 1.64 9.1M
2021-01-14 1.64 1.66 1.61 1.63 17.2M
2021-01-13 1.64 1.65 1.60 1.64 16.3M
2021-01-12 1.64 1.65 1.62 1.63 13.5M
2021-01-11 1.58 1.65 1.58 1.64 17.6M
2021-01-08 1.59 1.61 1.55 1.58 21.2M
2021-01-07 1.63 1.65 1.57 1.58 16.1M
2021-01-06 1.59 1.64 1.59 1.62 16.3M
2021-01-05 1.58 1.61 1.57 1.59 13.3M
2021-01-04 1.55 1.59 1.55 1.58 14.3M