融创中国

1918
🏛️ 香港 →
1.58
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 1.58 1.59 1.57 1.59 7,501.0K
09:35 1.58 1.58 1.57 1.57 1,594.0K
09:40 1.57 1.58 1.57 1.58 1,860.0K
09:45 1.57 1.59 1.57 1.57 7,983.0K
09:50 1.58 1.58 1.56 1.56 5,258.0K
09:55 1.57 1.57 1.56 1.57 9,169.0K
10:00 1.56 1.59 1.56 1.58 13,392.0K
10:05 1.59 1.60 1.58 1.60 9,022.0K
10:10 1.59 1.60 1.58 1.60 5,365.0K
10:15 1.60 1.61 1.59 1.60 3,540.0K
10:20 1.61 1.61 1.60 1.60 7,861.0K
10:25 1.61 1.61 1.60 1.61 3,072.0K
10:30 1.62 1.62 1.60 1.61 3,004.0K
10:35 1.60 1.62 1.60 1.62 5,660.0K
10:40 1.61 1.65 1.61 1.63 26,193.0K
10:45 1.63 1.65 1.63 1.64 9,093.0K
10:50 1.63 1.63 1.62 1.62 8,721.0K
10:55 1.61 1.63 1.61 1.62 3,316.0K
11:00 1.61 1.62 1.61 1.62 3,523.0K
11:05 1.61 1.62 1.61 1.62 504.0K
11:10 1.61 1.62 1.61 1.62 3,800.0K
11:15 1.61 1.62 1.61 1.61 2,694.0K
11:20 1.60 1.62 1.60 1.61 2,284.0K
11:25 1.62 1.62 1.61 1.62 560.0K
11:30 1.61 1.62 1.61 1.61 126.0K
11:35 1.61 1.62 1.61 1.61 186.0K
11:40 1.62 1.62 1.61 1.62 274.0K
11:45 1.61 1.62 1.61 1.62 2,175.0K
11:55 1.61 1.61 1.60 1.61 5,371.0K
13:00 1.61 1.61 1.60 1.61 2,187.0K
13:05 1.60 1.61 1.60 1.61 636.0K
13:10 1.60 1.61 1.60 1.60 759.0K
13:15 1.61 1.62 1.61 1.61 2,213.0K
13:20 1.62 1.62 1.61 1.61 1,695.0K
13:25 1.60 1.61 1.60 1.60 1,509.0K
13:30 1.61 1.61 1.60 1.61 1,640.0K
13:35 1.60 1.61 1.60 1.61 889.0K
13:40 1.60 1.61 1.60 1.61 439.0K
13:45 1.61 1.61 1.60 1.61 235.0K
13:50 1.61 1.61 1.60 1.61 1,015.0K
13:55 1.60 1.61 1.60 1.61 1,264.0K
14:00 1.60 1.61 1.59 1.59 1,452.0K
14:05 1.60 1.60 1.59 1.60 783.0K
14:10 1.59 1.60 1.59 1.59 1,581.0K
14:15 1.60 1.60 1.59 1.60 417.0K
14:20 1.59 1.60 1.59 1.60 310.9K
14:25 1.59 1.60 1.59 1.60 594.0K
14:30 1.59 1.60 1.59 1.60 477.0K
14:35 1.59 1.60 1.59 1.60 1,875.0K
14:40 1.60 1.60 1.59 1.60 468.0K
14:45 1.59 1.60 1.59 1.60 435.0K
14:50 1.59 1.60 1.59 1.60 1,823.0K
14:55 1.61 1.61 1.60 1.60 1,799.0K
15:00 1.59 1.60 1.59 1.59 7,855.0K
15:05 1.60 1.60 1.59 1.60 192.0K
15:10 1.59 1.60 1.59 1.59 1,055.0K
15:15 1.60 1.60 1.59 1.60 1,693.0K
15:20 1.59 1.59 1.58 1.58 1,582.0K
15:25 1.58 1.59 1.58 1.58 2,635.0K
15:30 1.59 1.59 1.58 1.58 2,512.0K
15:35 1.59 1.59 1.58 1.59 1,914.0K
15:40 1.58 1.59 1.58 1.59 2,984.0K
15:45 1.58 1.59 1.58 1.58 4,705.0K
15:50 1.58 1.59 1.58 1.58 1,252.0K
15:55 1.59 1.59 1.58 1.58 6,784.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.59 1.65 1.56 1.58 214.8M
2025-09-25 1.61 1.63 1.57 1.58 152.0M
2025-09-24 1.60 1.66 1.59 1.60 182.2M
2025-09-23 1.66 1.67 1.58 1.60 260.4M
2025-09-22 1.71 1.71 1.66 1.68 168.3M
2025-09-19 1.66 1.72 1.63 1.70 367.2M
2025-09-18 1.74 1.75 1.64 1.66 368.8M
2025-09-17 1.70 1.79 1.67 1.77 451.6M
2025-09-16 1.79 1.83 1.67 1.69 523.2M
2025-09-15 1.90 1.91 1.78 1.81 478.4M
2025-09-12 1.75 1.92 1.75 1.87 859.9M
2025-09-11 1.72 1.76 1.68 1.72 328.7M
2025-09-10 1.66 1.76 1.62 1.74 515.4M
2025-09-09 1.59 1.72 1.59 1.66 641.1M
2025-09-08 1.64 1.66 1.58 1.59 290.3M
2025-09-05 1.55 1.60 1.54 1.59 167.3M
2025-09-04 1.59 1.60 1.53 1.54 166.8M
2025-09-03 1.60 1.62 1.56 1.59 130.8M
2025-09-02 1.61 1.64 1.57 1.58 174.7M
2025-09-01 1.54 1.62 1.52 1.60 321.3M
2025-08-29 1.54 1.56 1.51 1.52 135.4M
2025-08-28 1.52 1.53 1.50 1.51 111.3M
2025-08-27 1.57 1.57 1.50 1.52 332.4M
2025-08-26 1.63 1.63 1.58 1.60 205.7M
2025-08-25 1.55 1.72 1.55 1.62 1,108.1M
2025-08-22 1.52 1.52 1.49 1.52 122.5M
2025-08-21 1.54 1.54 1.50 1.51 119.2M
2025-08-20 1.54 1.55 1.51 1.53 103.0M
2025-08-19 1.57 1.60 1.53 1.54 276.0M
2025-08-18 1.56 1.56 1.52 1.54 170.2M
2025-08-15 1.51 1.57 1.50 1.55 313.3M
2025-08-14 1.48 1.55 1.47 1.51 324.3M
2025-08-13 1.50 1.51 1.44 1.48 209.5M
2025-08-12 1.49 1.51 1.48 1.49 107.4M
2025-08-11 1.48 1.51 1.47 1.49 136.1M
2025-08-08 1.52 1.52 1.46 1.47 222.8M
2025-08-07 1.52 1.55 1.50 1.52 169.4M
2025-08-06 1.52 1.54 1.48 1.51 155.1M
2025-08-05 1.55 1.55 1.51 1.52 126.9M
2025-08-04 1.53 1.55 1.52 1.55 80.7M
2025-08-01 1.55 1.57 1.52 1.54 117.6M
2025-07-31 1.63 1.64 1.53 1.56 364.1M
2025-07-30 1.74 1.78 1.64 1.65 341.5M
2025-07-29 1.71 1.74 1.68 1.74 209.2M
2025-07-28 1.71 1.74 1.68 1.71 139.8M
2025-07-25 1.73 1.76 1.70 1.70 219.6M
2025-07-24 1.68 1.74 1.67 1.73 310.4M
2025-07-23 1.67 1.71 1.64 1.67 303.6M
2025-07-22 1.63 1.66 1.60 1.64 221.0M
2025-07-21 1.63 1.64 1.60 1.63 145.3M
2025-07-18 1.63 1.64 1.61 1.63 120.1M
2025-07-17 1.67 1.67 1.60 1.61 230.2M
2025-07-16 1.69 1.70 1.64 1.66 206.1M
2025-07-15 1.75 1.77 1.62 1.67 703.8M
2025-07-14 1.74 1.81 1.72 1.74 336.0M
2025-07-11 1.85 1.85 1.71 1.73 793.9M
2025-07-10 1.57 1.88 1.57 1.78 1,815.3M
2025-07-09 1.60 1.61 1.56 1.57 176.6M
2025-07-08 1.61 1.62 1.55 1.59 302.3M
2025-07-07 1.54 1.64 1.54 1.60 616.4M
2025-07-04 1.50 1.57 1.47 1.53 333.0M
2025-07-03 1.52 1.61 1.48 1.49 466.5M
2025-07-02 1.45 1.51 1.44 1.50 370.0M
2025-06-30 1.44 1.45 1.41 1.43 114.4M
2025-06-27 1.45 1.50 1.43 1.44 274.0M
2025-06-26 1.50 1.50 1.42 1.45 195.5M
2025-06-25 1.48 1.52 1.45 1.50 301.4M
2025-06-24 1.45 1.47 1.44 1.46 121.6M
2025-06-23 1.43 1.45 1.42 1.44 67.8M
2025-06-20 1.40 1.45 1.39 1.45 150.0M
2025-06-19 1.43 1.48 1.39 1.40 151.4M
2025-06-18 1.47 1.48 1.42 1.44 102.9M
2025-06-17 1.51 1.52 1.46 1.47 137.2M
2025-06-16 1.44 1.58 1.42 1.50 657.3M
2025-06-13 1.45 1.46 1.40 1.41 193.1M
2025-06-12 1.45 1.46 1.42 1.45 120.2M
2025-06-11 1.45 1.47 1.44 1.45 145.8M
2025-06-10 1.41 1.51 1.40 1.44 477.7M
2025-06-09 1.42 1.43 1.39 1.40 104.2M
2025-06-06 1.41 1.43 1.40 1.41 81.4M
2025-06-05 1.39 1.43 1.38 1.40 137.0M
2025-06-04 1.36 1.41 1.34 1.38 152.7M
2025-06-03 1.36 1.39 1.35 1.35 62.2M
2025-06-02 1.39 1.39 1.30 1.36 37.0M
2025-05-30 1.38 1.39 1.36 1.39 93.8M
2025-05-29 1.36 1.39 1.35 1.38 84.8M
2025-05-28 1.39 1.41 1.36 1.36 68.9M
2025-05-27 1.39 1.42 1.38 1.38 74.9M
2025-05-26 1.37 1.44 1.34 1.38 168.0M
2025-05-23 1.39 1.40 1.35 1.37 91.1M
2025-05-22 1.41 1.41 1.38 1.39 54.0M
2025-05-21 1.39 1.41 1.38 1.40 103.5M
2025-05-20 1.42 1.42 1.38 1.39 90.2M
2025-05-19 1.40 1.45 1.39 1.41 106.6M
2025-05-16 1.42 1.44 1.39 1.40 85.2M
2025-05-15 1.45 1.46 1.40 1.42 126.2M
2025-05-14 1.48 1.48 1.42 1.45 183.0M
2025-05-13 1.49 1.54 1.46 1.47 203.5M
2025-05-12 1.46 1.49 1.44 1.48 184.6M
2025-05-09 1.47 1.47 1.38 1.44 183.1M
2025-05-08 1.50 1.50 1.46 1.46 125.3M
2025-05-07 1.60 1.60 1.49 1.50 405.7M
2025-05-06 1.50 1.51 1.47 1.48 115.1M
2025-05-02 1.51 1.52 1.49 1.50 30.4M
2025-04-30 1.51 1.52 1.45 1.50 250.4M
2025-04-29 1.52 1.55 1.50 1.50 135.9M
2025-04-28 1.58 1.59 1.48 1.51 197.5M
2025-04-25 1.68 1.83 1.54 1.55 1,379.8M
2025-04-24 1.59 1.67 1.56 1.66 453.5M
2025-04-23 1.63 1.66 1.56 1.58 222.4M
2025-04-22 1.58 1.68 1.56 1.60 550.7M
2025-04-17 1.51 1.68 1.49 1.58 613.8M
2025-04-16 1.41 1.52 1.41 1.50 323.1M
2025-04-15 1.53 1.53 1.38 1.42 296.9M
2025-04-14 1.56 1.57 1.51 1.52 189.0M
2025-04-11 1.59 1.61 1.55 1.57 220.6M
2025-04-10 1.56 1.66 1.52 1.57 586.1M
2025-04-09 1.31 1.58 1.28 1.52 737.8M
2025-04-08 1.34 1.41 1.31 1.35 246.0M
2025-04-07 1.44 1.46 1.28 1.29 324.1M
2025-04-03 1.46 1.59 1.46 1.54 252.6M
2025-04-02 1.52 1.54 1.47 1.49 134.5M
2025-04-01 1.57 1.58 1.51 1.52 113.4M
2025-03-31 1.60 1.61 1.53 1.55 113.7M
2025-03-28 1.62 1.65 1.58 1.60 120.8M
2025-03-27 1.61 1.63 1.58 1.61 84.5M
2025-03-26 1.58 1.65 1.57 1.60 134.5M
2025-03-25 1.62 1.65 1.57 1.58 140.4M
2025-03-24 1.64 1.68 1.60 1.63 182.3M
2025-03-21 1.70 1.70 1.62 1.65 222.0M
2025-03-20 1.73 1.76 1.68 1.69 171.0M
2025-03-19 1.84 1.84 1.71 1.73 368.4M
2025-03-18 1.88 1.89 1.81 1.83 302.6M
2025-03-17 1.92 1.98 1.87 1.88 227.8M
2025-03-14 1.81 1.93 1.78 1.88 359.3M
2025-03-13 1.82 1.84 1.77 1.79 103.8M
2025-03-12 1.80 1.83 1.76 1.81 186.2M
2025-03-11 1.81 1.86 1.79 1.79 271.2M
2025-03-10 1.89 1.95 1.85 1.87 258.6M
2025-03-07 2.10 2.10 1.88 1.89 614.7M
2025-03-06 2.07 2.19 2.04 2.11 668.7M
2025-03-05 2.13 2.21 2.01 2.03 398.8M
2025-03-04 2.20 2.21 2.08 2.09 348.2M
2025-03-03 2.30 2.40 2.18 2.23 502.8M
2025-02-28 2.16 2.34 2.13 2.26 843.7M
2025-02-27 2.18 2.21 2.09 2.19 541.3M
2025-02-26 2.01 2.21 2.01 2.13 788.1M
2025-02-25 1.99 2.12 1.95 1.97 355.3M
2025-02-24 1.92 2.14 1.91 2.04 633.6M
2025-02-21 1.92 1.96 1.86 1.91 264.5M
2025-02-20 1.91 1.92 1.87 1.88 149.0M
2025-02-19 1.88 2.00 1.86 1.92 369.3M
2025-02-18 1.89 1.93 1.85 1.87 208.5M
2025-02-17 1.91 1.99 1.81 1.88 424.1M
2025-02-14 1.93 1.95 1.86 1.90 425.2M
2025-02-13 1.95 2.16 1.83 1.86 1,209.1M
2025-02-12 1.68 2.08 1.65 2.03 1,200.1M
2025-02-11 1.79 1.82 1.67 1.68 200.2M
2025-02-10 1.69 1.79 1.64 1.77 284.7M
2025-02-07 1.56 1.72 1.54 1.68 411.2M
2025-02-06 1.55 1.59 1.53 1.57 144.5M
2025-02-05 1.61 1.61 1.53 1.55 169.8M
2025-02-04 1.57 1.64 1.56 1.63 51.9M
2025-02-03 1.56 1.57 1.50 1.57 36.1M
2025-01-28 1.60 1.67 1.57 1.58 29.3M
2025-01-27 1.52 1.60 1.50 1.59 220.6M
2025-01-24 1.53 1.54 1.47 1.50 205.2M
2025-01-23 1.59 1.66 1.48 1.49 568.0M
2025-01-22 1.77 1.80 1.58 1.59 459.0M
2025-01-21 1.63 1.83 1.62 1.66 695.5M
2025-01-20 1.59 1.66 1.55 1.60 233.2M
2025-01-17 1.55 1.57 1.51 1.55 205.4M
2025-01-16 1.56 1.68 1.55 1.60 288.4M
2025-01-15 1.54 1.58 1.48 1.53 161.8M
2025-01-14 1.49 1.57 1.45 1.54 396.9M
2025-01-13 1.29 1.52 1.25 1.49 693.9M
2025-01-10 1.49 1.49 1.23 1.30 1,115.6M
2025-01-09 1.73 1.77 1.71 1.75 128.9M
2025-01-08 1.82 1.82 1.63 1.75 556.7M
2025-01-07 1.87 1.94 1.80 1.84 319.3M
2025-01-06 2.23 2.24 1.83 1.91 759.7M
2025-01-03 2.29 2.35 2.22 2.23 156.7M
2025-01-02 2.30 2.42 2.27 2.27 193.9M