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
2023-12-29 13.50 13.50 13.07 13.24 4.3M
2023-12-28 13.46 13.46 13.20 13.42 3.9M
2023-12-27 13.70 13.70 13.22 13.46 6.5M
2023-12-22 13.48 14.03 13.48 13.70 9.3M
2023-12-21 12.81 13.48 12.81 13.38 9.9M
2023-12-20 13.38 13.38 12.73 12.81 12.0M
2023-12-19 13.30 13.40 13.05 13.28 12.0M
2023-12-18 11.65 13.32 11.65 13.30 24.2M
2023-12-15 11.14 11.67 10.98 11.59 12.5M
2023-12-14 10.93 11.16 10.87 11.14 6.0M
2023-12-13 11.40 11.40 10.69 10.75 5.8M
2023-12-12 11.02 11.26 11.02 11.18 4.8M
2023-12-11 11.12 11.12 10.87 11.04 2.4M
2023-12-08 11.50 11.50 10.98 11.22 5.8M
2023-12-07 11.67 11.69 11.30 11.38 2.4M
2023-12-06 11.53 11.75 11.46 11.69 4.6M
2023-12-05 11.97 12.10 11.40 11.48 6.7M
2023-12-04 11.26 11.99 11.26 11.81 5.8M
2023-12-01 11.44 11.65 11.20 11.26 6.8M
2023-11-30 11.99 11.99 11.20 11.59 14.0M
2023-11-29 12.71 12.85 11.87 12.03 6.9M
2023-11-28 12.65 12.87 12.52 12.71 5.6M
2023-11-27 12.73 12.99 12.36 12.52 3.5M
2023-11-24 12.81 12.93 12.58 12.75 2.2M
2023-11-23 12.52 12.93 12.52 12.81 3.3M
2023-11-22 12.73 12.97 12.58 12.67 4.4M
2023-11-21 12.34 12.97 12.34 12.67 4.9M
2023-11-20 11.95 12.32 11.87 12.22 2.7M
2023-11-17 12.16 12.26 11.89 12.05 2.5M
2023-11-16 12.14 12.36 12.05 12.30 3.3M
2023-11-15 12.28 12.60 12.05 12.14 5.5M
2023-11-14 11.93 12.03 11.85 11.95 2.9M
2023-11-13 11.57 11.89 11.50 11.81 2.9M
2023-11-10 11.57 11.69 11.44 11.57 3.4M
2023-11-09 11.51 11.79 11.34 11.57 4.2M
2023-11-08 11.59 11.63 11.02 11.53 4.2M
2023-11-07 11.67 11.71 11.32 11.40 4.9M
2023-11-06 12.26 12.42 11.53 11.55 3.5M
2023-11-03 11.91 12.34 11.91 12.26 3.1M
2023-11-02 11.83 12.05 11.73 11.97 2.8M
2023-11-01 11.63 11.85 11.57 11.81 1.7M
2023-10-31 11.93 12.01 11.77 11.83 3.1M
2023-10-30 11.69 12.01 11.69 11.91 3.6M
2023-10-27 11.51 11.75 11.42 11.73 2.9M
2023-10-26 11.71 11.71 11.24 11.51 5.7M
2023-10-25 11.55 11.91 11.55 11.71 3.7M
2023-10-24 11.85 12.03 11.40 11.51 5.3M
2023-10-20 11.53 12.03 11.44 11.99 4.1M
2023-10-19 11.69 11.73 11.44 11.55 4.6M
2023-10-18 11.85 11.89 11.59 11.73 4.9M
2023-10-17 11.91 12.26 11.83 11.91 1.8M
2023-10-16 12.40 12.48 11.89 11.93 5.6M
2023-10-13 12.58 12.75 12.22 12.38 4.5M
2023-10-12 12.56 12.93 12.44 12.60 3.5M
2023-10-11 12.67 12.77 12.38 12.38 3.9M
2023-10-10 12.79 12.79 12.36 12.38 3.9M
2023-10-09 12.38 13.01 12.38 12.75 2.1M
2023-10-06 12.38 12.77 12.32 12.69 4.7M
2023-10-05 12.38 12.56 12.28 12.40 4.9M
2023-10-04 12.38 12.42 12.28 12.36 2.5M
2023-10-03 12.93 12.93 12.42 12.52 3.5M
2023-09-29 12.77 13.07 12.77 12.93 4.5M
2023-09-28 12.71 13.03 12.71 12.89 2.3M
2023-09-27 12.91 13.17 12.69 12.71 3.6M
2023-09-26 13.58 13.58 12.91 12.91 4.4M
2023-09-25 13.54 13.74 13.40 13.62 4.1M
2023-09-22 13.17 13.66 13.17 13.54 4.1M
2023-09-21 13.40 13.50 13.32 13.42 3.6M
2023-09-20 13.32 13.70 13.30 13.40 5.0M
2023-09-19 13.13 13.44 13.05 13.32 4.5M
2023-09-18 13.19 13.30 13.03 13.13 2.2M
2023-09-15 13.17 13.48 13.17 13.19 6.9M
2023-09-14 12.81 13.50 12.79 13.36 3.9M
2023-09-13 13.11 13.11 12.77 12.81 5.8M
2023-09-12 13.52 13.77 13.07 13.17 4.0M
2023-09-11 13.70 14.05 13.36 13.52 8.3M
2023-09-07 13.85 13.89 13.62 13.70 5.0M
2023-09-06 14.32 14.32 13.85 13.95 10.7M
2023-09-05 14.25 14.42 14.15 14.38 4.4M
2023-09-04 14.27 14.42 14.09 14.32 4.1M
2023-08-31 14.25 14.36 14.13 14.36 9.8M
2023-08-30 14.34 14.48 14.25 14.29 4.5M
2023-08-29 14.27 14.40 13.95 14.34 5.3M
2023-08-28 14.11 14.40 14.07 14.27 4.8M
2023-08-25 14.84 14.84 14.36 14.46 3.7M
2023-08-24 15.05 15.05 14.62 14.84 2.6M
2023-08-23 14.86 15.21 14.80 14.93 3.0M
2023-08-22 14.19 14.87 14.19 14.72 3.4M
2023-08-21 14.44 14.44 14.19 14.21 1.9M
2023-08-18 14.09 14.97 14.09 14.50 4.6M
2023-08-17 14.29 14.46 13.56 14.09 7.6M
2023-08-16 16.51 16.51 14.54 14.58 7.0M
2023-08-15 16.29 16.55 16.13 16.49 3.7M
2023-08-14 16.17 16.49 16.09 16.29 4.0M
2023-08-11 16.31 16.31 16.09 16.29 2.4M
2023-08-10 16.01 16.35 16.01 16.27 2.0M
2023-08-09 16.39 16.45 15.99 15.99 1.5M
2023-08-08 16.31 16.41 16.05 16.39 3.2M
2023-08-07 15.70 15.99 15.44 15.94 2.9M
2023-08-04 16.07 16.33 15.58 15.68 3.6M
2023-08-03 16.41 16.47 15.80 16.01 3.0M
2023-08-02 16.60 16.66 16.23 16.33 3.0M
2023-08-01 16.70 16.78 16.49 16.60 3.4M
2023-07-31 16.74 16.94 16.66 16.70 5.5M
2023-07-28 16.07 16.49 16.07 16.47 6.2M
2023-07-27 15.84 16.19 15.84 16.07 3.0M
2023-07-26 15.72 15.92 15.64 15.84 3.0M
2023-07-25 15.70 15.70 15.48 15.58 2.0M
2023-07-24 15.46 15.54 15.25 15.39 2.5M
2023-07-21 15.82 15.82 15.41 15.58 2.2M
2023-07-20 15.52 15.88 15.41 15.60 6.8M
2023-07-19 14.78 15.39 14.78 15.21 4.2M
2023-07-18 15.35 15.35 14.74 14.78 3.0M
2023-07-14 15.07 15.44 15.03 15.17 3.1M
2023-07-13 15.01 15.15 14.91 15.07 1.7M
2023-07-12 14.91 15.23 14.76 15.01 2.9M
2023-07-11 14.62 14.93 14.52 14.91 2.7M
2023-07-10 14.50 14.68 14.11 14.62 4.7M
2023-07-07 14.54 14.76 14.32 14.38 2.9M
2023-07-06 14.78 14.93 14.34 14.60 6.1M
2023-07-05 14.87 15.01 14.72 14.82 4.1M
2023-07-04 14.42 14.87 14.27 14.87 4.4M
2023-07-03 14.15 14.50 14.03 14.42 4.2M
2023-06-30 13.79 14.17 13.77 14.05 4.2M
2023-06-29 14.03 14.03 13.75 13.79 2.3M
2023-06-28 13.81 14.05 13.79 14.03 2.7M
2023-06-27 13.56 13.95 13.52 13.95 5.5M
2023-06-26 13.56 13.81 13.52 13.56 3.6M
2023-06-23 13.50 13.56 13.36 13.40 6.0M
2023-06-21 13.56 13.83 13.56 13.64 4.9M
2023-06-20 13.58 13.79 13.58 13.75 3.6M
2023-06-19 14.27 14.27 13.66 13.79 5.7M
2023-06-16 13.89 14.44 13.87 14.27 12.6M
2023-06-15 13.75 13.93 13.74 13.89 2.6M
2023-06-14 13.83 13.93 13.74 13.77 7.6M
2023-06-13 13.89 13.89 13.38 13.87 3.5M
2023-06-12 14.01 14.01 13.64 13.89 2.7M
2023-06-09 13.85 14.13 13.85 14.01 2.8M
2023-06-08 13.75 14.11 13.68 13.89 4.7M
2023-06-07 13.32 13.87 13.32 13.75 5.0M
2023-06-06 13.42 13.93 13.28 13.32 4.3M
2023-06-05 13.26 13.42 13.01 13.28 2.7M
2023-06-02 13.17 13.44 13.09 13.13 6.6M
2023-06-01 13.36 13.36 13.09 13.11 4.7M
2023-05-31 13.36 13.46 13.20 13.36 10.1M
2023-05-30 13.44 13.60 13.19 13.36 5.1M
2023-05-29 13.24 13.52 13.09 13.44 4.9M
2023-05-25 12.97 13.20 12.93 13.01 6.3M
2023-05-24 13.03 13.11 12.91 13.01 5.6M
2023-05-23 13.40 13.40 12.97 13.03 4.5M
2023-05-22 12.83 13.15 12.83 13.13 4.0M
2023-05-19 12.52 13.05 12.52 12.81 3.3M
2023-05-18 12.46 12.71 12.28 12.52 3.3M
2023-05-17 12.67 12.67 12.40 12.46 4.1M
2023-05-16 12.79 12.91 12.48 12.67 3.5M
2023-05-15 12.50 12.79 12.50 12.79 2.1M
2023-05-12 13.13 13.15 12.63 12.69 3.3M
2023-05-11 12.67 13.17 12.58 13.13 4.4M
2023-05-10 12.46 13.13 12.46 12.69 7.8M
2023-05-09 13.13 13.42 12.93 13.13 4.2M
2023-05-08 13.26 13.42 13.17 13.32 3.5M
2023-05-05 13.56 13.56 12.97 13.19 6.7M
2023-05-04 13.66 13.91 13.62 13.74 6.1M
2023-05-03 13.79 13.85 13.36 13.75 4.2M
2023-05-02 14.46 14.46 13.83 13.91 3.6M
2023-04-28 13.97 14.25 13.93 14.21 6.5M
2023-04-27 14.74 14.74 13.77 13.93 7.0M
2023-04-26 15.27 15.29 14.58 14.74 9.7M
2023-04-25 17.41 17.51 16.96 16.96 5.7M
2023-04-24 17.68 17.86 17.23 17.41 6.2M
2023-04-21 18.08 18.08 17.57 17.63 6.6M
2023-04-20 17.51 18.06 17.31 17.98 3.6M
2023-04-19 18.33 18.37 17.37 17.51 4.4M
2023-04-18 18.18 18.39 18.08 18.33 6.1M
2023-04-17 17.68 18.47 17.67 18.14 7.1M
2023-04-14 17.00 17.68 17.00 17.68 5.0M
2023-04-13 16.88 16.98 16.55 16.98 4.5M
2023-04-12 16.76 16.96 16.62 16.90 3.3M
2023-04-11 16.33 16.96 16.33 16.90 4.9M
2023-04-06 16.55 16.66 16.13 16.33 5.3M
2023-04-04 16.35 16.68 16.03 16.58 5.0M
2023-04-03 16.51 16.70 16.13 16.37 5.0M
2023-03-31 17.19 17.29 16.45 16.56 5.1M
2023-03-30 16.07 17.29 15.82 17.19 7.7M
2023-03-29 15.90 16.09 15.82 16.07 4.3M
2023-03-28 16.39 16.39 15.78 15.96 7.1M
2023-03-27 16.56 16.70 16.37 16.37 3.2M
2023-03-24 16.51 16.70 16.31 16.51 3.9M
2023-03-23 16.13 16.74 15.92 16.51 10.4M
2023-03-22 16.55 16.62 16.23 16.23 6.1M
2023-03-21 16.37 16.62 16.29 16.31 6.5M
2023-03-20 16.70 16.72 16.13 16.21 4.6M
2023-03-17 16.76 16.94 16.62 16.94 16.2M
2023-03-16 16.80 17.10 16.62 16.62 2.9M
2023-03-15 16.60 16.98 16.60 16.78 5.2M
2023-03-14 16.21 16.47 16.01 16.21 6.5M
2023-03-13 16.31 16.60 16.15 16.39 5.6M
2023-03-10 16.78 16.96 16.35 16.35 5.1M
2023-03-09 17.47 17.53 17.00 17.08 5.6M
2023-03-08 18.04 18.04 17.35 17.47 7.0M
2023-03-07 18.18 18.25 17.53 18.04 4.6M
2023-03-06 17.96 18.25 17.70 18.00 2.7M
2023-03-03 17.74 17.96 17.45 17.96 3.9M
2023-03-02 17.00 17.76 16.94 17.70 3.5M
2023-03-01 16.15 17.25 16.15 17.21 5.0M
2023-02-28 16.78 17.08 16.11 16.11 6.5M
2023-02-27 17.13 17.13 16.62 16.74 3.0M
2023-02-24 16.70 17.25 16.70 17.15 5.5M
2023-02-23 16.19 16.72 15.98 16.70 5.2M
2023-02-22 15.98 16.35 15.94 16.19 3.9M
2023-02-21 15.80 16.25 15.54 15.99 4.8M
2023-02-20 16.43 16.43 15.74 15.84 3.0M
2023-02-17 16.51 16.86 16.47 16.49 3.6M
2023-02-16 16.51 16.90 16.45 16.51 6.8M
2023-02-15 16.86 16.94 16.43 16.53 5.8M
2023-02-14 16.88 17.11 16.72 16.88 4.3M
2023-02-13 16.78 17.11 16.70 17.08 3.0M
2023-02-10 17.49 17.55 16.70 16.78 5.4M
2023-02-09 17.19 17.67 17.11 17.49 3.1M
2023-02-08 17.21 17.67 17.19 17.41 2.8M
2023-02-07 17.11 17.37 17.11 17.21 3.9M
2023-02-06 17.19 17.65 17.00 17.29 2.2M
2023-02-03 17.68 17.70 17.08 17.51 3.3M
2023-02-02 18.16 18.27 17.68 17.70 4.4M
2023-02-01 16.90 18.06 16.90 18.02 8.1M
2023-01-31 17.19 17.59 16.70 16.78 6.1M
2023-01-30 16.74 17.04 16.56 16.84 5.4M
2023-01-27 16.49 16.92 16.45 16.68 5.2M
2023-01-26 16.09 16.51 15.46 16.43 7.9M
2023-01-20 15.98 16.19 15.52 16.19 3.8M
2023-01-19 15.43 15.98 15.29 15.96 5.0M
2023-01-18 15.64 15.92 15.29 15.88 4.1M
2023-01-17 16.31 16.39 15.54 15.70 8.4M
2023-01-16 16.35 16.94 16.29 16.37 2.9M
2023-01-13 17.21 17.21 16.23 16.45 7.5M
2023-01-12 17.49 17.63 17.08 17.21 4.6M
2023-01-11 17.74 18.18 17.41 17.63 6.0M
2023-01-10 18.55 18.67 17.74 17.74 7.0M
2023-01-09 16.64 18.63 16.64 18.57 9.9M
2023-01-06 16.56 16.94 16.21 16.76 6.2M
2023-01-05 17.00 17.08 16.27 16.43 7.0M
2023-01-04 17.29 17.29 16.74 16.88 3.1M
2023-01-03 17.06 17.33 16.56 17.17 1.9M