海丰国际

1308
🏛️ 香港 →
29.10
最后更新: 2025-09-29
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 17.08 17.39 17.04 17.06 2.4M
2022-12-29 17.29 17.31 16.80 17.02 3.4M
2022-12-28 18.00 18.00 17.49 17.63 2.6M
2022-12-23 17.51 18.12 17.47 17.82 3.2M
2022-12-22 18.18 18.18 17.72 17.94 6.2M
2022-12-21 18.47 18.67 17.82 18.18 5.7M
2022-12-20 18.37 18.84 17.98 18.71 7.6M
2022-12-19 21.47 21.47 18.04 18.23 25.4M
2022-12-16 19.90 22.40 19.70 21.52 76.2M
2022-12-15 19.28 19.80 18.86 19.70 13.1M
2022-12-14 19.00 19.53 18.61 19.06 13.3M
2022-12-13 17.72 18.92 17.59 18.67 12.4M
2022-12-12 17.10 17.78 16.98 17.74 11.4M
2022-12-09 15.94 17.23 15.94 17.15 10.2M
2022-12-08 15.21 16.23 15.05 16.23 8.8M
2022-12-07 15.86 16.13 15.03 15.07 6.3M
2022-12-06 16.15 16.41 15.72 16.11 8.2M
2022-12-05 15.92 16.56 15.64 16.41 5.7M
2022-12-02 16.66 16.66 15.25 15.33 5.1M
2022-12-01 16.56 16.66 16.01 16.09 10.9M
2022-11-30 14.99 16.80 14.82 16.74 21.5M
2022-11-29 14.99 15.05 14.64 14.97 2.7M
2022-11-28 14.44 14.78 13.99 14.74 4.0M
2022-11-25 14.84 15.17 14.60 14.72 2.7M
2022-11-24 14.56 14.84 14.38 14.80 3.1M
2022-11-23 14.46 14.87 14.29 14.42 2.4M
2022-11-22 14.04 14.72 14.04 14.66 3.2M
2022-11-21 14.58 14.66 14.08 14.32 4.8M
2022-11-18 15.12 15.30 14.86 15.00 5.6M
2022-11-17 15.40 15.54 14.92 15.22 5.9M
2022-11-16 15.40 15.80 15.36 15.46 4.4M
2022-11-15 15.70 15.82 15.38 15.56 4.9M
2022-11-14 15.28 16.20 15.28 15.84 8.6M
2022-11-11 14.48 14.98 14.28 14.86 6.5M
2022-11-10 14.12 14.18 13.64 13.84 5.2M
2022-11-09 14.50 14.54 14.04 14.18 5.8M
2022-11-08 14.50 14.50 13.80 14.08 5.1M
2022-11-07 13.40 14.38 13.38 14.24 3.8M
2022-11-04 12.56 13.88 12.56 13.64 10.2M
2022-11-03 13.02 13.14 12.54 12.54 6.6M
2022-11-02 13.46 13.58 13.10 13.54 4.6M
2022-11-01 13.16 13.66 13.02 13.56 5.2M
2022-10-31 13.08 13.50 12.82 12.86 8.3M
2022-10-28 13.66 14.50 12.92 13.06 4.8M
2022-10-27 13.72 14.30 13.60 13.68 5.1M
2022-10-26 14.18 14.32 13.80 13.86 4.8M
2022-10-25 14.46 14.60 14.04 14.44 3.8M
2022-10-24 14.70 15.00 14.44 14.48 4.1M
2022-10-21 14.46 14.84 14.18 14.70 5.1M
2022-10-20 15.06 15.26 14.18 14.50 15.0M
2022-10-19 15.22 15.66 15.14 15.26 4.1M
2022-10-18 15.18 15.34 15.08 15.32 5.1M
2022-10-17 15.28 15.40 14.28 15.10 6.9M
2022-10-14 14.96 15.40 14.86 15.34 5.4M
2022-10-13 14.70 14.96 14.64 14.92 6.0M
2022-10-12 14.50 15.00 14.22 14.98 10.5M
2022-10-11 14.18 14.80 14.18 14.54 5.5M
2022-10-10 14.86 15.04 14.12 14.18 5.2M
2022-10-07 14.98 15.40 14.82 15.14 4.9M
2022-10-06 15.08 15.24 14.72 14.80 3.0M
2022-10-05 16.92 16.92 15.06 15.06 13.5M
2022-10-03 14.50 14.90 14.12 14.84 4.7M
2022-09-30 13.80 14.68 13.80 14.52 6.0M
2022-09-29 14.70 14.72 14.26 14.52 8.0M
2022-09-28 14.82 14.98 14.44 14.60 8.1M
2022-09-27 14.98 15.34 14.70 15.00 8.3M
2022-09-26 15.18 15.26 14.70 14.90 9.6M
2022-09-23 16.04 16.16 15.22 15.36 9.3M
2022-09-22 15.94 16.14 15.78 16.04 14.5M
2022-09-21 16.52 16.68 16.18 16.32 6.5M
2022-09-20 16.28 16.64 16.24 16.52 6.8M
2022-09-19 16.94 17.00 16.14 16.16 10.0M
2022-09-16 17.00 17.30 16.98 17.00 6.7M
2022-09-15 17.22 17.68 17.10 17.10 5.6M
2022-09-14 17.66 18.00 17.44 17.70 7.0M
2022-09-13 17.50 18.18 17.50 17.76 4.8M
2022-09-09 17.06 17.50 16.92 17.40 5.7M
2022-09-08 17.04 17.66 16.94 17.08 6.3M
2022-09-07 17.20 17.58 17.08 17.26 5.4M
2022-09-06 17.88 17.88 17.04 17.52 7.4M
2022-09-05 18.36 18.36 17.58 17.86 4.8M
2022-09-02 18.38 18.68 18.18 18.28 6.1M
2022-09-01 19.70 19.88 18.18 18.38 9.0M
2022-08-31 19.80 20.20 19.66 20.00 9.6M
2022-08-30 20.00 20.80 19.68 20.00 4.4M
2022-08-29 20.35 20.50 19.54 20.10 16.0M
2022-08-26 22.80 23.00 22.60 22.75 8.7M
2022-08-25 22.65 23.10 22.65 22.85 6.1M
2022-08-24 23.40 23.40 22.60 22.65 6.5M
2022-08-23 23.15 23.90 23.10 23.40 6.2M
2022-08-22 23.45 23.70 23.30 23.30 5.3M
2022-08-19 23.80 24.10 23.65 23.85 6.0M
2022-08-18 24.30 24.35 23.50 23.60 7.6M
2022-08-17 25.00 25.55 24.45 24.45 5.5M
2022-08-16 24.25 24.65 23.35 24.60 6.8M
2022-08-15 25.85 26.00 23.95 24.10 6.5M
2022-08-12 26.00 26.00 25.70 25.85 2.1M
2022-08-11 25.40 26.05 25.40 25.75 2.8M
2022-08-10 25.25 25.65 25.00 25.25 2.4M
2022-08-09 25.40 26.00 25.10 25.25 1.7M
2022-08-08 26.00 26.00 25.80 26.00 1.6M
2022-08-05 25.30 26.00 24.60 26.00 3.0M
2022-08-04 26.75 26.75 25.20 25.30 3.4M
2022-08-03 26.25 26.85 26.20 26.60 2.8M
2022-08-02 26.50 26.50 25.20 26.10 4.5M
2022-08-01 27.10 27.10 26.20 26.50 3.7M
2022-07-29 26.85 27.50 26.55 26.65 4.7M
2022-07-28 26.70 26.90 26.45 26.75 2.0M
2022-07-27 26.60 26.95 26.20 26.85 2.5M
2022-07-26 26.20 26.90 26.20 26.45 2.2M
2022-07-25 27.00 27.25 25.95 26.20 4.0M
2022-07-22 26.90 27.40 26.85 27.35 3.4M
2022-07-21 26.75 27.00 26.30 26.65 3.7M
2022-07-20 27.00 27.30 26.45 26.65 5.1M
2022-07-19 25.00 26.45 24.80 26.30 6.8M
2022-07-18 24.35 25.20 24.30 24.80 5.3M
2022-07-15 23.30 23.95 23.15 23.70 5.3M
2022-07-14 22.70 23.40 22.65 23.30 5.0M
2022-07-13 22.50 23.00 22.50 22.65 2.7M
2022-07-12 22.85 23.15 22.55 22.70 2.5M
2022-07-11 23.35 23.40 22.80 23.15 2.1M
2022-07-08 23.40 23.95 23.20 23.40 5.5M
2022-07-07 22.60 23.45 22.35 23.30 5.9M
2022-07-06 22.85 23.25 22.35 22.50 4.4M
2022-07-05 22.95 23.40 22.60 22.85 2.6M
2022-07-04 21.65 23.05 21.65 22.95 5.9M
2022-06-30 22.15 22.60 21.85 22.20 6.0M
2022-06-29 23.35 23.40 22.30 22.30 5.2M
2022-06-28 23.70 24.00 23.30 23.95 3.0M
2022-06-27 22.80 24.00 22.50 23.75 4.8M
2022-06-24 22.80 22.80 22.30 22.80 3.8M
2022-06-23 23.35 23.50 22.25 22.85 7.4M
2022-06-22 23.45 23.50 22.95 23.20 5.9M
2022-06-21 23.70 23.70 22.60 23.35 6.9M
2022-06-20 23.15 23.85 22.90 23.70 5.2M
2022-06-17 23.30 24.00 22.90 23.25 14.8M
2022-06-16 25.85 25.90 23.65 23.90 9.1M
2022-06-15 25.60 26.00 25.10 25.55 8.3M
2022-06-14 26.05 26.15 25.30 25.85 4.3M
2022-06-13 26.20 26.50 25.60 26.25 4.7M
2022-06-10 26.95 26.95 26.05 26.70 6.5M
2022-06-09 29.50 29.50 27.50 27.60 5.3M
2022-06-08 30.30 30.45 29.75 29.80 1.9M
2022-06-07 29.65 30.25 29.45 29.90 3.1M
2022-06-06 29.90 30.20 29.55 29.90 2.1M
2022-06-02 29.40 30.25 29.40 29.80 2.4M
2022-06-01 30.15 30.15 29.75 29.80 4.3M
2022-05-31 28.65 29.90 28.65 29.60 10.0M
2022-05-30 30.00 30.00 28.20 28.65 4.9M
2022-05-27 29.95 30.40 29.45 30.10 5.0M
2022-05-26 29.10 29.50 28.30 29.30 2.9M
2022-05-25 28.60 29.65 28.25 29.10 4.7M
2022-05-24 27.85 28.90 27.80 28.60 5.7M
2022-05-23 27.20 27.75 27.00 27.65 4.7M
2022-05-20 26.50 27.20 26.10 27.20 4.4M
2022-05-19 26.10 27.15 26.05 26.05 4.2M
2022-05-18 27.30 27.70 27.10 27.45 2.7M
2022-05-17 26.85 27.20 26.75 27.05 4.2M
2022-05-16 27.40 27.45 26.40 26.50 4.0M
2022-05-13 26.30 27.10 26.15 26.85 3.6M
2022-05-12 25.90 26.80 25.70 25.90 3.8M
2022-05-11 26.45 26.55 25.75 25.75 4.0M
2022-05-10 26.65 26.65 25.70 26.25 4.3M
2022-05-06 27.35 27.35 26.65 26.90 2.5M
2022-05-05 27.10 27.75 26.90 27.50 3.0M
2022-05-04 27.10 27.75 26.75 27.05 2.9M
2022-05-03 26.90 27.80 26.60 27.40 3.1M
2022-04-29 27.20 27.25 26.45 26.50 4.5M
2022-04-28 26.80 27.40 26.70 27.10 3.5M
2022-04-27 26.20 26.80 25.60 26.70 4.7M
2022-04-26 25.55 26.50 25.20 26.30 8.8M
2022-04-25 25.35 26.80 25.35 26.45 8.7M
2022-04-22 25.90 26.50 25.20 26.25 4.5M
2022-04-21 26.70 27.25 25.80 25.90 6.9M
2022-04-20 27.80 28.05 27.20 27.30 2.6M
2022-04-19 27.10 28.10 27.00 27.80 2.5M
2022-04-14 27.45 27.65 27.10 27.65 2.9M
2022-04-13 26.60 26.85 26.05 26.50 4.5M
2022-04-12 26.40 27.10 26.00 26.70 3.5M
2022-04-11 27.05 27.05 26.20 26.35 3.4M
2022-04-08 27.45 27.45 26.65 26.95 6.6M
2022-04-07 28.10 28.10 27.35 27.35 4.5M
2022-04-06 29.20 29.20 27.80 28.10 5.8M
2022-04-04 29.70 30.15 29.10 29.60 2.3M
2022-04-01 28.00 29.70 27.95 29.40 5.1M
2022-03-31 28.25 28.35 27.75 27.75 6.7M
2022-03-30 28.15 28.65 27.70 28.50 4.1M
2022-03-29 27.75 28.20 27.40 28.15 4.3M
2022-03-28 26.65 27.25 26.00 27.20 5.9M
2022-03-25 29.40 29.45 27.60 27.65 7.3M
2022-03-24 30.00 30.55 29.45 29.80 10.1M
2022-03-23 30.45 30.45 29.45 29.60 4.6M
2022-03-22 29.60 30.10 29.30 29.80 4.3M
2022-03-21 29.05 29.75 28.75 29.10 3.2M
2022-03-18 28.50 29.20 28.00 28.90 6.7M
2022-03-17 29.50 29.55 28.25 28.80 6.9M
2022-03-16 27.35 29.00 26.85 28.10 12.2M
2022-03-15 27.55 27.55 25.35 26.05 13.1M
2022-03-14 28.90 29.00 27.75 27.80 7.5M
2022-03-11 30.10 30.10 28.95 29.35 4.1M
2022-03-10 30.90 31.50 29.90 30.10 6.4M
2022-03-09 30.45 30.95 29.55 30.15 5.2M
2022-03-08 31.05 32.00 29.80 29.95 7.7M
2022-03-07 32.80 33.30 32.35 32.55 5.3M
2022-03-04 32.95 33.95 32.60 32.90 4.2M
2022-03-03 32.20 34.75 31.95 34.00 8.3M
2022-03-02 32.35 32.35 31.30 31.40 4.6M
2022-03-01 33.00 33.20 32.60 32.75 3.0M
2022-02-28 31.60 32.35 31.00 32.10 5.7M
2022-02-25 31.65 32.35 31.20 31.60 2.2M
2022-02-24 31.80 32.45 31.35 31.65 2.8M
2022-02-23 31.20 32.30 31.05 32.10 2.3M
2022-02-22 31.35 32.15 30.60 31.20 4.0M
2022-02-21 32.45 33.00 32.20 32.65 2.4M
2022-02-18 32.70 32.85 32.10 32.80 3.7M
2022-02-17 32.20 32.55 31.70 32.55 3.2M
2022-02-16 31.40 33.00 31.40 32.25 3.5M
2022-02-15 31.70 32.50 31.40 31.75 3.5M
2022-02-14 31.80 32.30 31.00 31.40 3.2M
2022-02-11 32.00 32.25 31.25 31.40 6.8M
2022-02-10 31.10 31.85 30.90 31.50 4.4M
2022-02-09 30.00 31.35 30.00 31.10 7.8M
2022-02-08 29.85 30.15 29.15 29.95 5.1M
2022-02-07 29.45 29.90 29.20 29.85 4.4M
2022-02-04 30.00 30.00 28.90 29.45 6.5M
2022-01-31 29.00 29.90 28.80 29.50 3.1M
2022-01-28 29.00 29.95 28.45 28.90 2.6M
2022-01-27 29.45 29.65 28.90 29.35 3.7M
2022-01-26 30.30 30.55 29.10 29.45 3.6M
2022-01-25 29.45 30.15 28.60 29.45 8.1M
2022-01-24 30.25 30.70 29.45 29.75 6.0M
2022-01-21 29.15 30.80 29.15 30.75 9.9M
2022-01-20 29.60 30.60 29.30 29.50 8.1M
2022-01-19 32.10 32.80 30.85 31.00 3.9M
2022-01-18 31.85 32.10 31.20 31.70 3.4M
2022-01-17 31.65 32.45 31.45 31.65 2.7M
2022-01-14 30.70 32.20 29.85 31.85 6.6M
2022-01-13 29.00 30.15 28.45 30.05 2.9M
2022-01-12 28.95 29.00 27.10 28.60 6.4M
2022-01-11 29.00 29.65 28.25 28.30 4.0M
2022-01-10 30.20 30.20 28.80 29.20 5.2M
2022-01-07 29.60 30.90 29.55 30.20 5.5M
2022-01-06 29.50 30.20 28.25 29.60 5.1M
2022-01-05 29.75 29.95 29.05 29.35 3.4M
2022-01-04 29.70 30.35 29.30 29.60 2.8M
2022-01-03 28.20 29.70 28.20 29.65 1.6M