万洲国际

0288
🏛️ 香港 →
8.56
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
09:30 8.60 8.61 8.53 8.53 1,657.2K
09:35 8.51 8.52 8.47 8.47 295.5K
09:40 8.48 8.50 8.45 8.50 746.0K
09:45 8.52 8.54 8.49 8.50 1,067.0K
09:50 8.49 8.49 8.49 8.49 114.0K
09:55 8.48 8.48 8.48 8.48 100.0K
10:00 8.49 8.49 8.49 8.49 69.0K
10:05 8.50 8.50 8.49 8.50 66.0K
10:10 8.49 8.50 8.47 8.47 304.0K
10:15 8.49 8.50 8.49 8.49 341.5K
10:20 8.48 8.49 8.48 8.49 42.0K
10:25 8.48 8.50 8.48 8.50 177.5K
10:30 8.52 8.52 8.49 8.49 694.0K
10:35 8.50 8.50 8.50 8.50 6.5K
10:40 8.49 8.49 8.49 8.49 20.0K
10:45 8.50 8.50 8.48 8.48 71.5K
11:00 8.49 8.49 8.48 8.48 24.0K
11:05 8.48 8.49 8.48 8.48 56.5K
11:10 8.49 8.49 8.49 8.49 17.5K
11:15 8.48 8.49 8.48 8.48 20.5K
11:20 8.48 8.50 8.48 8.50 126.5K
11:25 8.49 8.50 8.49 8.50 14.5K
11:30 8.49 8.50 8.49 8.50 4.5K
11:35 8.49 8.50 8.49 8.50 5.0K
11:40 8.49 8.50 8.49 8.50 10.0K
11:45 8.49 8.50 8.49 8.50 7.5K
11:50 8.48 8.49 8.47 8.47 219.5K
11:55 8.48 8.48 8.47 8.47 16.0K
13:00 8.46 8.49 8.46 8.48 463.5K
13:05 8.49 8.49 8.47 8.48 168.5K
13:10 8.49 8.49 8.48 8.48 80.0K
13:15 8.49 8.49 8.48 8.48 96.0K
13:20 8.49 8.49 8.48 8.49 56.5K
13:25 8.48 8.49 8.48 8.48 62.0K
13:30 8.49 8.49 8.48 8.49 38.0K
13:35 8.52 8.53 8.51 8.51 1,122.5K
13:40 8.52 8.53 8.50 8.52 217.0K
13:45 8.51 8.53 8.51 8.52 176.0K
13:50 8.51 8.53 8.51 8.52 217.0K
13:55 8.51 8.55 8.50 8.55 472.0K
14:00 8.54 8.55 8.54 8.55 113.8K
14:05 8.54 8.55 8.52 8.53 339.0K
14:10 8.54 8.55 8.53 8.55 250.5K
14:15 8.54 8.55 8.54 8.54 118.5K
14:20 8.55 8.56 8.53 8.54 528.5K
14:25 8.53 8.54 8.53 8.54 171.7K
14:30 8.53 8.56 8.53 8.56 454.5K
14:35 8.57 8.57 8.55 8.57 488.5K
14:40 8.56 8.57 8.56 8.57 232.0K
14:45 8.58 8.58 8.58 8.58 87.5K
14:50 8.57 8.58 8.57 8.58 390.5K
14:55 8.57 8.57 8.56 8.56 46.5K
15:00 8.57 8.57 8.56 8.57 92.0K
15:05 8.56 8.57 8.54 8.55 428.6K
15:10 8.54 8.58 8.54 8.56 847.1K
15:15 8.57 8.57 8.55 8.56 229.0K
15:20 8.55 8.56 8.55 8.56 120.0K
15:25 8.55 8.56 8.55 8.56 217.3K
15:30 8.55 8.56 8.55 8.56 118.5K
15:35 8.55 8.57 8.55 8.57 707.0K
15:40 8.55 8.56 8.55 8.56 150.5K
15:45 8.55 8.59 8.55 8.59 1,297.0K
15:50 8.59 8.59 8.58 8.58 392.5K
15:55 8.59 8.60 8.57 8.59 5,622.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 8.47 8.60 8.43 8.56 18.4M
2025-09-26 8.31 8.57 8.26 8.52 22.1M
2025-09-25 8.64 8.64 8.32 8.40 21.9M
2025-09-24 8.48 8.51 8.36 8.48 27.0M
2025-09-23 8.56 8.62 8.46 8.49 20.5M
2025-09-22 8.56 8.61 8.45 8.59 22.9M
2025-09-19 8.56 8.60 8.48 8.60 37.7M
2025-09-18 8.61 8.72 8.52 8.59 32.2M
2025-09-17 8.79 8.82 8.57 8.61 20.1M
2025-09-16 8.79 8.83 8.69 8.75 20.2M
2025-09-15 8.84 8.85 8.66 8.79 18.9M
2025-09-12 8.92 8.97 8.75 8.81 22.0M
2025-09-11 8.78 8.94 8.70 8.88 29.1M
2025-09-10 8.57 8.77 8.52 8.72 24.1M
2025-09-09 8.40 8.55 8.40 8.53 33.4M
2025-09-08 8.40 8.41 8.30 8.39 18.7M
2025-09-05 8.43 8.47 8.30 8.34 25.5M
2025-09-04 8.37 8.45 8.27 8.41 29.8M
2025-09-03 8.47 8.57 8.30 8.39 25.4M
2025-09-02 8.43 8.50 8.38 8.45 25.5M
2025-09-01 8.44 8.48 8.36 8.40 19.2M
2025-08-29 8.36 8.39 8.28 8.34 29.9M
2025-08-28 8.25 8.32 8.22 8.26 27.2M
2025-08-27 8.21 8.29 8.11 8.18 33.4M
2025-08-26 8.11 8.18 8.09 8.11 35.0M
2025-08-25 8.20 8.35 8.13 8.21 16.8M
2025-08-22 8.25 8.35 8.16 8.28 26.6M
2025-08-21 8.25 8.35 8.22 8.25 21.0M
2025-08-20 8.19 8.31 8.10 8.28 32.9M
2025-08-19 8.05 8.27 8.04 8.23 34.0M
2025-08-18 8.06 8.18 7.98 7.98 25.8M
2025-08-15 8.11 8.19 7.96 8.05 30.2M
2025-08-14 8.36 8.38 8.16 8.22 23.8M
2025-08-13 8.01 8.37 8.01 8.36 40.9M
2025-08-12 7.97 7.97 7.78 7.87 30.8M
2025-08-11 8.20 8.21 7.96 7.99 17.3M
2025-08-08 8.05 8.18 7.98 8.14 12.3M
2025-08-07 8.16 8.16 8.05 8.09 16.2M
2025-08-06 7.94 8.04 7.89 8.03 16.8M
2025-08-05 7.87 7.97 7.74 7.92 21.7M
2025-08-04 7.97 8.07 7.89 7.97 22.7M
2025-08-01 7.95 8.13 7.91 7.97 19.0M
2025-07-31 8.05 8.07 7.90 7.91 18.1M
2025-07-30 8.02 8.10 7.94 8.05 24.7M
2025-07-29 8.00 8.12 7.97 8.10 19.8M
2025-07-28 7.90 8.03 7.90 7.97 12.8M
2025-07-25 7.91 7.99 7.82 7.92 14.7M
2025-07-24 7.99 8.06 7.92 7.97 24.9M
2025-07-23 7.98 8.16 7.91 8.01 19.2M
2025-07-22 8.10 8.14 7.96 8.08 25.7M
2025-07-21 7.94 8.16 7.91 8.16 23.8M
2025-07-18 7.82 7.96 7.81 7.94 24.2M
2025-07-17 7.73 7.78 7.66 7.74 19.0M
2025-07-16 7.69 7.79 7.65 7.73 25.6M
2025-07-15 7.81 7.88 7.61 7.64 26.5M
2025-07-14 7.66 7.83 7.66 7.81 17.8M
2025-07-11 7.49 7.75 7.49 7.63 38.9M
2025-07-10 7.41 7.53 7.40 7.49 22.5M
2025-07-09 7.52 7.52 7.40 7.42 30.1M
2025-07-08 7.61 7.65 7.46 7.52 19.8M
2025-07-07 7.60 7.63 7.56 7.59 19.5M
2025-07-04 7.56 7.60 7.51 7.59 15.2M
2025-07-03 7.80 7.80 7.62 7.69 24.5M
2025-07-02 7.66 7.75 7.56 7.60 26.7M
2025-06-30 7.54 7.59 7.43 7.55 31.4M
2025-06-27 7.53 7.62 7.49 7.58 17.8M
2025-06-26 7.52 7.65 7.41 7.53 49.3M
2025-06-25 7.58 7.66 7.52 7.55 18.4M
2025-06-24 7.35 7.53 7.35 7.52 23.3M
2025-06-23 7.30 7.39 7.23 7.34 10.7M
2025-06-20 7.24 7.33 7.16 7.32 37.9M
2025-06-19 7.38 7.42 7.15 7.22 27.8M
2025-06-18 7.40 7.60 7.36 7.44 44.3M
2025-06-17 7.56 7.56 7.32 7.36 33.0M
2025-06-16 7.44 7.60 7.44 7.56 27.2M
2025-06-13 7.75 7.75 7.45 7.52 30.4M
2025-06-12 7.57 7.68 7.54 7.57 27.4M
2025-06-11 7.56 7.70 7.46 7.52 31.9M
2025-06-10 7.45 7.50 7.35 7.47 23.5M
2025-06-09 7.39 7.39 7.26 7.39 21.4M
2025-06-06 7.37 7.39 7.31 7.35 31.4M
2025-06-05 7.37 7.45 7.24 7.27 30.0M
2025-06-04 7.28 7.34 7.22 7.29 33.3M
2025-06-03 7.30 7.35 7.25 7.28 33.6M
2025-06-02 7.24 7.25 7.08 7.25 20.4M
2025-05-30 7.12 7.24 7.04 7.24 77.0M
2025-05-29 7.10 7.17 7.01 7.12 30.4M
2025-05-28 7.15 7.31 7.07 7.13 38.4M
2025-05-27 7.00 7.13 7.00 7.12 17.5M
2025-05-26 7.11 7.11 6.97 7.03 25.3M
2025-05-23 6.93 7.12 6.89 7.11 61.4M
2025-05-22 6.82 7.01 6.79 6.96 52.0M
2025-05-21 6.86 6.86 6.74 6.82 28.2M
2025-05-20 6.69 6.85 6.64 6.81 44.7M
2025-05-19 6.66 6.68 6.56 6.65 21.9M
2025-05-16 6.74 6.77 6.56 6.68 29.8M
2025-05-15 6.69 6.71 6.61 6.70 22.8M
2025-05-14 6.50 6.74 6.47 6.69 53.7M
2025-05-13 6.88 6.88 6.75 6.81 21.9M
2025-05-12 7.03 7.03 6.75 6.84 31.2M
2025-05-09 7.14 7.15 6.83 6.85 31.5M
2025-05-08 7.23 7.23 7.09 7.19 32.0M
2025-05-07 7.18 7.30 7.04 7.07 43.1M
2025-05-06 7.12 7.12 6.91 6.99 23.1M
2025-05-02 7.01 7.03 6.83 6.91 27.5M
2025-04-30 7.00 7.10 6.88 6.94 38.7M
2025-04-29 6.94 6.99 6.91 6.93 28.3M
2025-04-28 6.86 6.97 6.86 6.92 27.8M
2025-04-25 7.00 7.02 6.83 6.86 44.6M
2025-04-24 6.77 6.99 6.77 6.96 25.2M
2025-04-23 6.80 6.97 6.80 6.94 36.4M
2025-04-22 6.80 6.84 6.66 6.77 18.4M
2025-04-17 6.86 6.87 6.68 6.76 43.4M
2025-04-16 7.02 7.04 6.88 6.97 41.1M
2025-04-15 6.90 7.10 6.87 7.02 39.8M
2025-04-14 6.88 6.98 6.80 6.85 36.0M
2025-04-11 6.76 6.76 6.59 6.72 45.8M
2025-04-10 6.59 6.84 6.40 6.76 48.2M
2025-04-09 6.06 6.54 6.06 6.52 93.1M
2025-04-08 6.72 6.78 6.62 6.73 71.4M
2025-04-07 6.92 7.06 6.62 6.66 90.8M
2025-04-03 7.20 7.37 7.13 7.29 49.4M
2025-04-02 7.05 7.27 6.99 7.27 48.3M
2025-04-01 7.14 7.18 6.98 7.05 62.9M
2025-03-31 6.95 7.14 6.95 7.14 42.5M
2025-03-28 6.87 7.02 6.87 7.00 35.9M
2025-03-27 6.93 6.98 6.74 6.96 33.7M
2025-03-26 6.80 7.12 6.79 6.92 47.8M
2025-03-25 6.65 6.78 6.62 6.66 32.6M
2025-03-24 6.78 6.84 6.73 6.74 26.9M
2025-03-21 6.74 6.87 6.72 6.76 62.0M
2025-03-20 6.77 6.81 6.71 6.78 11.2M
2025-03-19 6.68 6.84 6.66 6.82 19.0M
2025-03-18 6.67 6.78 6.62 6.71 30.6M
2025-03-17 6.57 6.77 6.56 6.70 43.6M
2025-03-14 6.70 6.72 6.46 6.55 58.3M
2025-03-13 6.74 6.80 6.63 6.72 50.2M
2025-03-12 6.69 6.76 6.62 6.68 41.7M
2025-03-11 6.67 6.76 6.66 6.73 62.5M
2025-03-10 6.76 6.82 6.67 6.73 33.5M
2025-03-07 6.72 6.77 6.59 6.73 42.4M
2025-03-06 6.64 6.71 6.50 6.67 30.8M
2025-03-05 6.50 6.78 6.50 6.74 53.3M
2025-03-04 6.32 6.52 6.30 6.50 46.8M
2025-03-03 6.31 6.43 6.26 6.38 44.5M
2025-02-28 6.35 6.38 6.26 6.34 58.5M
2025-02-27 6.22 6.42 6.20 6.39 42.1M
2025-02-26 6.28 6.36 6.16 6.25 30.4M
2025-02-25 6.03 6.32 6.03 6.28 32.2M
2025-02-24 6.28 6.31 6.13 6.17 17.5M
2025-02-21 6.23 6.28 6.13 6.18 45.8M
2025-02-20 6.00 6.11 5.97 6.06 30.6M
2025-02-19 5.89 6.05 5.89 6.02 50.4M
2025-02-18 5.92 5.97 5.84 5.95 40.5M
2025-02-17 5.89 5.96 5.88 5.88 45.0M
2025-02-14 5.96 6.06 5.92 5.96 39.4M
2025-02-13 6.18 6.18 5.96 6.10 30.4M
2025-02-12 6.15 6.20 6.04 6.18 34.1M
2025-02-11 6.05 6.12 5.91 5.97 30.3M
2025-02-10 6.09 6.16 6.04 6.08 21.4M
2025-02-07 6.13 6.16 6.00 6.11 21.9M
2025-02-06 6.24 6.25 6.12 6.15 26.2M
2025-02-05 6.26 6.31 6.15 6.25 24.7M
2025-02-04 6.33 6.34 6.13 6.20 26.6M
2025-02-03 6.03 6.41 6.03 6.23 32.8M
2025-01-28 6.25 6.26 6.04 6.07 23.1M
2025-01-27 6.24 6.34 6.19 6.24 17.1M
2025-01-24 6.21 6.60 6.21 6.24 27.0M
2025-01-23 6.49 6.49 6.17 6.22 24.6M
2025-01-22 6.56 6.62 6.43 6.47 39.3M
2025-01-21 6.26 6.48 6.26 6.48 50.1M
2025-01-20 6.06 6.28 6.05 6.20 45.9M
2025-01-17 5.96 6.04 5.91 6.04 21.0M
2025-01-16 6.00 6.01 5.87 5.96 17.2M
2025-01-15 5.94 6.04 5.93 5.99 24.1M
2025-01-14 5.83 6.05 5.78 5.95 33.7M
2025-01-13 5.85 5.89 5.76 5.80 15.3M
2025-01-10 5.89 5.96 5.87 5.91 15.7M
2025-01-09 5.96 5.96 5.82 5.85 11.5M
2025-01-08 5.75 5.96 5.73 5.96 27.6M
2025-01-07 5.88 5.99 5.76 5.79 23.3M
2025-01-06 6.03 6.05 5.85 5.88 22.8M
2025-01-03 5.94 6.00 5.91 5.98 22.1M
2025-01-02 5.98 6.00 5.90 5.94 22.0M