中国外运

0598
🏛️ 香港 →
5.01
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
09:30 5.15 5.28 5.15 5.26 523.0K
09:35 5.25 5.33 5.24 5.32 527.0K
09:40 5.31 5.32 5.26 5.26 376.0K
09:45 5.27 5.27 5.20 5.20 289.0K
09:50 5.23 5.23 5.20 5.20 77.0K
09:55 5.21 5.22 5.20 5.20 140.0K
10:00 5.21 5.25 5.21 5.24 348.0K
10:05 5.23 5.25 5.21 5.22 248.0K
10:10 5.21 5.24 5.21 5.24 164.0K
10:15 5.22 5.24 5.20 5.22 128.0K
10:20 5.20 5.20 5.20 5.20 12.0K
10:25 5.22 5.26 5.22 5.24 175.0K
10:30 5.24 5.26 5.23 5.26 155.0K
10:35 5.25 5.25 5.24 5.24 64.0K
10:40 5.25 5.25 5.22 5.23 77.0K
10:45 5.22 5.23 5.22 5.22 110.0K
10:50 5.21 5.23 5.20 5.22 218.0K
10:55 5.21 5.22 5.21 5.21 147.0K
11:00 5.20 5.20 5.18 5.19 103.0K
11:05 5.18 5.19 5.18 5.18 73.0K
11:10 5.19 5.21 5.17 5.21 165.0K
11:15 5.20 5.20 5.20 5.20 72.0K
11:20 5.19 5.20 5.17 5.17 208.0K
11:25 5.16 5.18 5.15 5.15 288.0K
11:30 5.16 5.16 5.16 5.16 23.0K
11:35 5.15 5.15 5.15 5.15 24.0K
11:40 5.15 5.15 5.15 5.15 5.0K
11:45 5.16 5.16 5.14 5.16 118.0K
11:50 5.14 5.14 5.14 5.14 29.0K
13:00 5.13 5.13 5.10 5.11 132.0K
13:05 5.10 5.14 5.08 5.12 414.0K
13:10 5.11 5.12 5.10 5.12 123.0K
13:15 5.10 5.12 5.09 5.09 308.0K
13:20 5.07 5.08 5.05 5.05 236.0K
13:25 5.06 5.07 5.05 5.05 55.0K
13:30 5.07 5.07 5.06 5.06 43.0K
13:35 5.05 5.07 5.03 5.06 248.0K
13:40 5.05 5.05 5.05 5.05 39.0K
13:45 5.04 5.04 5.02 5.02 125.0K
13:50 5.03 5.03 4.98 4.98 378.0K
13:55 4.97 5.01 4.97 4.97 341.9K
14:00 4.98 5.01 4.96 5.01 455.0K
14:05 5.02 5.02 4.98 4.99 306.0K
14:10 4.98 4.99 4.96 4.98 265.0K
14:15 4.97 4.97 4.97 4.97 35.0K
14:20 4.98 4.98 4.96 4.97 267.0K
14:25 5.00 5.00 4.98 4.98 1,080.0K
14:30 4.99 5.00 4.98 4.99 522.0K
14:35 5.00 5.00 4.96 4.96 133.0K
14:40 4.98 4.99 4.98 4.98 151.0K
14:45 4.99 4.99 4.99 4.99 36.0K
14:50 5.00 5.02 4.98 5.02 487.0K
14:55 5.01 5.03 5.01 5.01 49.0K
15:00 5.02 5.02 5.00 5.01 71.0K
15:05 5.00 5.00 5.00 5.00 35.0K
15:10 5.01 5.04 5.01 5.03 424.0K
15:15 5.02 5.02 5.00 5.02 219.0K
15:20 5.01 5.01 5.01 5.01 37.0K
15:25 5.02 5.06 5.02 5.06 389.0K
15:30 5.05 5.06 5.05 5.05 178.0K
15:35 5.04 5.04 5.03 5.03 70.0K
15:40 5.05 5.05 5.02 5.02 55.0K
15:45 5.03 5.03 5.01 5.02 156.0K
15:50 5.01 5.04 5.01 5.02 158.0K
15:55 5.02 5.04 5.01 5.01 495.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 5.22 5.33 4.96 5.01 13.4M
2025-09-25 5.22 5.42 5.12 5.23 22.8M
2025-09-24 5.13 5.29 5.13 5.22 13.3M
2025-09-23 5.10 5.18 5.02 5.14 7.8M
2025-09-22 5.09 5.22 5.02 5.08 14.8M
2025-09-19 5.13 5.28 5.13 5.18 24.0M
2025-09-18 5.08 5.30 5.06 5.13 17.0M
2025-09-17 5.01 5.08 4.97 5.07 15.6M
2025-09-16 4.80 5.00 4.80 5.00 10.1M
2025-09-15 4.83 4.86 4.76 4.84 8.0M
2025-09-12 4.86 4.89 4.71 4.83 11.6M
2025-09-11 4.77 4.85 4.71 4.83 7.6M
2025-09-10 4.66 4.77 4.63 4.75 8.6M
2025-09-09 4.85 4.86 4.71 4.80 9.4M
2025-09-08 4.75 4.93 4.73 4.85 12.9M
2025-09-05 4.55 4.73 4.54 4.72 18.9M
2025-09-04 4.55 4.60 4.51 4.57 8.5M
2025-09-03 4.62 4.67 4.54 4.56 4.7M
2025-09-02 4.65 4.65 4.58 4.62 3.8M
2025-09-01 4.60 4.66 4.56 4.60 4.0M
2025-08-29 4.55 4.70 4.55 4.59 17.2M
2025-08-28 4.63 4.63 4.52 4.57 10.8M
2025-08-27 4.61 4.66 4.56 4.63 12.1M
2025-08-26 4.66 4.69 4.63 4.63 4.9M
2025-08-25 4.60 4.69 4.59 4.68 8.0M
2025-08-22 4.68 4.71 4.59 4.60 3.8M
2025-08-21 4.55 4.68 4.55 4.68 14.7M
2025-08-20 4.55 4.58 4.52 4.57 4.1M
2025-08-19 4.57 4.61 4.53 4.60 7.4M
2025-08-18 4.54 4.57 4.50 4.55 3.9M
2025-08-15 4.48 4.55 4.48 4.54 3.2M
2025-08-14 4.55 4.59 4.50 4.54 9.5M
2025-08-13 4.58 4.59 4.52 4.54 5.7M
2025-08-12 4.51 4.58 4.51 4.58 6.7M
2025-08-11 4.52 4.53 4.45 4.51 4.8M
2025-08-08 4.54 4.54 4.47 4.50 4.2M
2025-08-07 4.52 4.55 4.51 4.53 6.3M
2025-08-06 4.41 4.51 4.41 4.51 8.0M
2025-08-05 4.37 4.42 4.33 4.40 5.2M
2025-08-04 4.27 4.35 4.22 4.33 3.7M
2025-08-01 4.35 4.36 4.26 4.29 7.9M
2025-07-31 4.42 4.53 4.31 4.36 9.6M
2025-07-30 4.53 4.57 4.41 4.45 12.4M
2025-07-29 4.56 4.56 4.50 4.54 5.3M
2025-07-28 4.52 4.55 4.47 4.54 7.4M
2025-07-25 4.44 4.51 4.42 4.51 7.4M
2025-07-24 4.39 4.44 4.37 4.44 5.4M
2025-07-23 4.42 4.43 4.35 4.40 4.9M
2025-07-22 4.33 4.41 4.31 4.39 4.9M
2025-07-21 4.23 4.38 4.23 4.34 6.0M
2025-07-18 4.26 4.29 4.19 4.23 11.8M
2025-07-17 4.24 4.26 4.22 4.26 7.0M
2025-07-16 4.19 4.25 4.18 4.24 5.9M
2025-07-15 4.22 4.25 4.14 4.22 11.4M
2025-07-14 4.18 4.27 4.18 4.22 9.8M
2025-07-11 4.10 4.21 4.09 4.18 14.5M
2025-07-10 4.10 4.11 4.05 4.10 6.4M
2025-07-09 4.05 4.12 4.04 4.10 6.8M
2025-07-08 4.07 4.14 4.04 4.06 4.8M
2025-07-07 4.10 4.13 4.07 4.12 4.9M
2025-07-04 4.10 4.10 4.04 4.10 6.2M
2025-07-03 4.11 4.11 4.05 4.09 3.4M
2025-07-02 4.02 4.11 4.01 4.07 8.8M
2025-06-30 3.96 4.01 3.94 3.98 6.2M
2025-06-27 3.99 4.04 3.95 4.01 11.0M
2025-06-26 3.92 3.98 3.89 3.96 9.4M
2025-06-25 3.90 3.96 3.87 3.94 10.5M
2025-06-24 3.93 3.94 3.86 3.91 11.4M
2025-06-23 3.92 3.92 3.82 3.91 6.7M
2025-06-20 3.84 3.92 3.83 3.88 9.2M
2025-06-19 3.86 3.86 3.80 3.83 9.6M
2025-06-18 3.90 3.90 3.82 3.88 9.2M
2025-06-17 3.88 3.88 3.81 3.88 5.9M
2025-06-16 3.79 3.90 3.79 3.88 6.5M
2025-06-13 3.81 3.88 3.80 3.84 24.1M
2025-06-12 3.83 3.91 3.79 3.87 11.4M
2025-06-11 3.75 3.85 3.73 3.83 8.5M
2025-06-10 3.73 3.76 3.69 3.75 6.7M
2025-06-09 3.88 3.89 3.84 3.85 9.3M
2025-06-06 3.81 3.89 3.80 3.87 7.4M
2025-06-05 3.87 3.88 3.80 3.84 11.7M
2025-06-04 3.87 3.88 3.81 3.88 8.2M
2025-06-03 3.79 3.87 3.75 3.82 8.6M
2025-06-02 3.85 3.85 3.66 3.74 2.2M
2025-05-30 3.83 3.85 3.79 3.80 5.3M
2025-05-29 3.79 3.83 3.78 3.83 4.1M
2025-05-28 3.74 3.79 3.72 3.79 4.2M
2025-05-27 3.72 3.72 3.68 3.72 2.3M
2025-05-26 3.74 3.74 3.66 3.69 4.3M
2025-05-23 3.78 3.78 3.68 3.70 3.5M
2025-05-22 3.76 3.77 3.70 3.74 4.0M
2025-05-21 3.75 3.77 3.69 3.76 7.3M
2025-05-20 3.79 3.79 3.75 3.75 4.3M
2025-05-19 3.72 3.80 3.69 3.77 10.0M
2025-05-16 3.71 3.74 3.66 3.69 9.1M
2025-05-15 3.73 3.78 3.67 3.70 11.7M
2025-05-14 3.64 3.72 3.64 3.72 9.3M
2025-05-13 3.61 3.68 3.55 3.62 17.9M
2025-05-12 3.49 3.60 3.47 3.56 13.4M
2025-05-09 3.41 3.50 3.36 3.46 10.1M
2025-05-08 3.38 3.41 3.35 3.38 5.4M
2025-05-07 3.37 3.42 3.35 3.38 6.8M
2025-05-06 3.33 3.36 3.29 3.35 8.3M
2025-05-02 3.39 3.39 3.33 3.33 1.9M
2025-04-30 3.30 3.38 3.22 3.37 25.8M
2025-04-29 3.46 3.48 3.44 3.46 4.5M
2025-04-28 3.47 3.49 3.46 3.47 6.7M
2025-04-25 3.51 3.54 3.48 3.51 4.0M
2025-04-24 3.53 3.53 3.48 3.50 3.8M
2025-04-23 3.47 3.54 3.47 3.53 5.6M
2025-04-22 3.41 3.52 3.39 3.48 9.6M
2025-04-17 3.40 3.43 3.37 3.40 5.1M
2025-04-16 3.45 3.52 3.40 3.43 14.3M
2025-04-15 3.42 3.48 3.42 3.45 6.9M
2025-04-14 3.40 3.46 3.37 3.45 8.2M
2025-04-11 3.38 3.40 3.34 3.36 17.1M
2025-04-10 3.49 3.51 3.38 3.41 20.4M
2025-04-09 3.20 3.37 3.16 3.34 19.7M
2025-04-08 3.27 3.32 3.24 3.28 21.5M
2025-04-07 3.52 3.52 3.21 3.22 33.7M
2025-04-03 3.76 3.76 3.68 3.69 22.0M
2025-04-02 3.75 3.79 3.73 3.78 6.6M
2025-04-01 3.75 3.80 3.75 3.76 14.0M
2025-03-31 3.81 3.82 3.75 3.75 13.6M
2025-03-28 3.91 3.91 3.73 3.78 27.5M
2025-03-27 3.97 3.97 3.91 3.94 7.8M
2025-03-26 3.80 4.00 3.80 3.97 19.8M
2025-03-25 3.78 3.82 3.75 3.82 5.6M
2025-03-24 3.75 3.80 3.72 3.79 5.4M
2025-03-21 3.80 3.83 3.75 3.75 11.4M
2025-03-20 3.80 3.87 3.76 3.80 8.9M
2025-03-19 3.80 3.82 3.76 3.80 8.4M
2025-03-18 3.68 3.84 3.68 3.83 18.2M
2025-03-17 3.71 3.72 3.64 3.69 11.8M
2025-03-14 3.65 3.68 3.58 3.64 9.8M
2025-03-13 3.76 3.76 3.59 3.60 22.7M
2025-03-12 3.80 3.84 3.73 3.76 7.2M
2025-03-11 3.84 3.86 3.76 3.80 9.3M
2025-03-10 3.89 3.92 3.83 3.89 10.9M
2025-03-07 3.85 3.90 3.83 3.87 12.3M
2025-03-06 3.85 3.87 3.81 3.85 14.6M
2025-03-05 3.79 3.86 3.79 3.85 15.6M
2025-03-04 3.77 3.85 3.76 3.83 7.4M
2025-03-03 3.72 3.85 3.72 3.79 10.0M
2025-02-28 3.78 3.83 3.74 3.74 15.0M
2025-02-27 3.79 3.86 3.79 3.83 9.9M
2025-02-26 3.68 3.79 3.68 3.77 10.3M
2025-02-25 3.72 3.74 3.67 3.70 12.4M
2025-02-24 3.71 3.76 3.68 3.72 13.7M
2025-02-21 3.72 3.77 3.69 3.73 8.7M
2025-02-20 3.72 3.79 3.72 3.72 4.9M
2025-02-19 3.73 3.79 3.71 3.74 5.7M
2025-02-18 3.75 3.84 3.72 3.77 15.1M
2025-02-17 3.80 3.80 3.65 3.75 11.8M
2025-02-14 3.73 3.78 3.72 3.77 10.6M
2025-02-13 3.83 3.83 3.72 3.72 5.2M
2025-02-12 3.74 3.81 3.70 3.77 16.8M
2025-02-11 3.71 3.79 3.68 3.74 11.3M
2025-02-10 3.70 3.76 3.70 3.73 8.9M
2025-02-07 3.71 3.75 3.69 3.70 6.1M
2025-02-06 3.64 3.72 3.60 3.70 11.1M
2025-02-05 3.66 3.72 3.61 3.67 12.0M
2025-02-04 3.62 3.69 3.61 3.65 5.2M
2025-02-03 3.65 3.68 3.55 3.59 5.7M
2025-01-28 3.79 3.79 3.70 3.71 0.6M
2025-01-27 3.73 3.77 3.69 3.74 9.0M
2025-01-24 3.76 3.77 3.72 3.73 4.4M
2025-01-23 3.80 3.83 3.74 3.77 5.1M
2025-01-22 3.76 3.83 3.76 3.78 14.6M
2025-01-21 3.79 3.86 3.76 3.82 9.7M
2025-01-20 3.74 3.80 3.71 3.78 13.8M
2025-01-17 3.64 3.75 3.63 3.74 8.9M
2025-01-16 3.57 3.68 3.57 3.65 7.7M
2025-01-15 3.61 3.63 3.55 3.57 10.0M
2025-01-14 3.53 3.61 3.52 3.59 26.4M
2025-01-13 3.57 3.60 3.52 3.56 5.6M
2025-01-10 3.59 3.64 3.56 3.59 9.0M
2025-01-09 3.53 3.64 3.46 3.64 9.8M
2025-01-08 3.49 3.57 3.45 3.55 11.9M
2025-01-07 3.59 3.59 3.48 3.50 11.5M
2025-01-06 3.59 3.60 3.54 3.59 4.3M
2025-01-03 3.63 3.66 3.54 3.56 5.9M
2025-01-02 3.67 3.71 3.58 3.61 7.1M