云锋金融

0376
🏛️ 香港 →
5.21
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 5.34 5.35 5.25 5.27 3,350.0K
09:35 5.28 5.48 5.28 5.46 4,278.0K
09:40 5.47 5.49 5.40 5.45 2,864.1K
09:45 5.44 5.51 5.44 5.50 2,432.0K
09:50 5.50 5.52 5.42 5.43 2,116.0K
09:55 5.44 5.46 5.41 5.42 1,436.0K
10:00 5.43 5.43 5.36 5.38 2,366.0K
10:05 5.37 5.45 5.37 5.44 1,824.0K
10:10 5.45 5.51 5.44 5.49 1,154.0K
10:15 5.48 5.48 5.44 5.46 1,236.0K
10:20 5.45 5.46 5.41 5.41 824.0K
10:25 5.41 5.42 5.39 5.42 1,046.0K
10:30 5.43 5.43 5.42 5.42 424.0K
10:35 5.41 5.41 5.40 5.41 326.0K
10:40 5.40 5.41 5.37 5.37 622.0K
10:45 5.38 5.42 5.37 5.42 620.0K
10:50 5.43 5.46 5.43 5.46 344.7K
10:55 5.45 5.45 5.43 5.44 146.0K
11:00 5.43 5.43 5.41 5.43 528.0K
11:05 5.42 5.43 5.41 5.41 194.9K
11:15 5.40 5.41 5.40 5.40 318.0K
11:20 5.39 5.40 5.39 5.39 100.0K
11:25 5.38 5.39 5.38 5.38 474.0K
11:30 5.39 5.39 5.38 5.39 76.0K
11:35 5.37 5.38 5.37 5.38 248.0K
11:40 5.37 5.38 5.37 5.37 148.0K
11:45 5.38 5.38 5.37 5.37 464.0K
11:55 5.36 5.37 5.36 5.37 96.0K
13:00 5.38 5.43 5.37 5.42 572.0K
13:05 5.43 5.43 5.42 5.42 276.0K
13:10 5.41 5.44 5.41 5.44 996.0K
13:15 5.42 5.45 5.42 5.44 326.0K
13:20 5.46 5.47 5.44 5.45 214.4K
13:25 5.46 5.47 5.45 5.46 472.4K
13:30 5.47 5.47 5.46 5.46 164.0K
13:35 5.45 5.45 5.45 5.45 124.0K
13:45 5.44 5.46 5.43 5.46 1,320.0K
13:50 5.47 5.47 5.45 5.46 394.0K
13:55 5.45 5.45 5.43 5.43 248.0K
14:00 5.42 5.42 5.40 5.40 298.0K
14:05 5.40 5.40 5.39 5.39 132.0K
14:10 5.41 5.42 5.40 5.42 312.0K
14:15 5.41 5.42 5.41 5.41 146.0K
14:20 5.42 5.42 5.40 5.41 324.0K
14:25 5.42 5.42 5.41 5.41 128.0K
14:30 5.42 5.42 5.39 5.40 464.0K
14:35 5.39 5.39 5.38 5.38 464.0K
14:40 5.37 5.37 5.35 5.36 946.0K
14:45 5.36 5.36 5.36 5.36 182.0K
14:50 5.35 5.36 5.34 5.35 160.0K
14:55 5.34 5.34 5.31 5.33 946.0K
15:00 5.32 5.32 5.30 5.31 770.0K
15:05 5.31 5.32 5.29 5.30 1,096.0K
15:10 5.29 5.30 5.28 5.29 360.0K
15:15 5.28 5.28 5.22 5.23 2,408.0K
15:20 5.24 5.24 5.20 5.20 1,682.0K
15:25 5.20 5.25 5.20 5.23 782.0K
15:30 5.22 5.27 5.22 5.26 492.0K
15:35 5.27 5.27 5.25 5.25 544.0K
15:40 5.26 5.26 5.25 5.25 516.0K
15:45 5.24 5.24 5.22 5.23 552.0K
15:50 5.24 5.25 5.22 5.23 534.0K
15:55 5.22 5.23 5.20 5.21 1,116.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 5.35 5.52 5.19 5.21 50.5M
2025-09-25 5.65 5.68 5.35 5.38 52.2M
2025-09-24 5.87 5.93 5.49 5.76 62.3M
2025-09-23 6.00 6.02 5.77 5.86 52.7M
2025-09-22 6.42 6.44 6.10 6.12 56.7M
2025-09-19 5.80 6.45 5.63 6.39 114.2M
2025-09-18 6.16 6.28 5.68 5.78 102.9M
2025-09-17 6.10 6.31 6.01 6.10 83.9M
2025-09-16 6.55 6.69 5.89 5.93 438.8M
2025-09-15 6.20 7.36 6.20 7.33 127.7M
2025-09-12 6.59 6.94 6.11 6.13 118.4M
2025-09-11 5.56 6.74 5.30 6.49 216.7M
2025-09-10 4.87 5.95 4.52 5.42 266.8M
2025-09-09 4.09 4.26 4.00 4.24 49.7M
2025-09-08 3.90 4.12 3.82 3.95 38.8M
2025-09-05 3.57 3.96 3.49 3.92 62.9M
2025-09-04 3.42 3.69 3.42 3.57 36.3M
2025-09-03 3.78 3.85 3.36 3.37 53.7M
2025-09-02 3.85 3.99 3.55 3.67 68.2M
2025-09-01 3.29 3.46 3.27 3.35 36.2M
2025-08-29 3.29 3.33 3.16 3.18 16.3M
2025-08-28 3.21 3.22 3.07 3.20 9.0M
2025-08-27 3.34 3.35 3.15 3.20 13.3M
2025-08-26 3.10 3.37 3.07 3.32 25.0M
2025-08-25 3.13 3.25 3.09 3.12 16.1M
2025-08-22 3.08 3.12 3.03 3.08 10.6M
2025-08-21 3.00 3.13 3.00 3.08 16.7M
2025-08-20 3.06 3.06 2.88 2.94 13.7M
2025-08-19 3.10 3.24 3.03 3.07 36.8M
2025-08-18 2.89 2.95 2.82 2.88 11.1M
2025-08-15 2.78 2.91 2.67 2.89 20.0M
2025-08-14 2.89 3.04 2.86 2.87 18.7M
2025-08-13 2.78 2.97 2.74 2.89 26.2M
2025-08-12 2.60 2.78 2.57 2.74 15.6M
2025-08-11 2.80 2.82 2.57 2.61 27.9M
2025-08-08 2.83 2.88 2.71 2.80 17.8M
2025-08-07 2.94 2.95 2.79 2.79 15.5M
2025-08-06 2.96 2.96 2.78 2.90 12.4M
2025-08-05 2.75 3.09 2.65 2.93 49.2M
2025-08-04 3.01 3.05 2.78 2.83 34.3M
2025-08-01 3.66 3.68 3.01 3.04 64.1M
2025-07-31 3.65 3.73 3.55 3.62 15.0M
2025-07-30 3.85 3.85 3.63 3.67 16.3M
2025-07-29 3.95 3.95 3.71 3.86 18.9M
2025-07-28 3.78 4.07 3.75 3.96 36.0M
2025-07-25 3.75 3.80 3.63 3.70 13.6M
2025-07-24 3.75 3.85 3.71 3.75 16.3M
2025-07-23 3.71 3.86 3.60 3.71 47.0M
2025-07-22 4.26 4.28 3.64 3.76 80.4M
2025-07-21 4.48 4.48 4.13 4.26 62.0M
2025-07-18 3.81 4.42 3.68 4.37 92.2M
2025-07-17 3.66 3.90 3.56 3.80 67.8M
2025-07-16 3.45 3.76 3.43 3.61 48.6M
2025-07-15 3.41 3.92 3.41 3.55 153.4M
2025-07-14 3.04 3.12 2.90 2.97 27.7M
2025-07-11 3.09 3.21 2.96 2.99 51.5M
2025-07-10 3.00 3.20 2.88 3.10 77.7M
2025-07-09 3.00 3.09 2.82 2.94 60.6M
2025-07-08 2.51 3.06 2.45 3.00 98.4M
2025-07-07 2.39 2.60 2.33 2.51 52.2M
2025-07-04 2.25 2.40 2.21 2.32 20.5M
2025-07-03 2.20 2.28 2.20 2.24 8.4M
2025-07-02 2.31 2.33 2.19 2.20 13.4M
2025-06-30 2.30 2.41 2.28 2.29 14.7M
2025-06-27 2.44 2.52 2.28 2.28 22.9M
2025-06-26 2.46 2.64 2.20 2.40 74.5M
2025-06-25 2.22 2.45 2.09 2.45 79.8M
2025-06-24 2.26 2.29 2.19 2.21 15.6M
2025-06-23 2.18 2.32 2.05 2.21 26.0M
2025-06-20 2.29 2.36 2.22 2.22 11.8M
2025-06-19 2.61 2.65 2.28 2.29 38.3M
2025-06-18 2.48 2.57 2.45 2.48 22.3M
2025-06-17 2.56 2.71 2.41 2.44 62.4M
2025-06-16 2.45 2.62 2.38 2.50 59.6M
2025-06-13 2.84 2.96 2.26 2.27 118.1M
2025-06-12 1.77 3.51 1.71 2.73 88.6M
2025-06-11 1.77 1.84 1.77 1.77 1.1M
2025-06-10 1.83 1.83 1.75 1.77 1.0M
2025-06-09 1.76 1.85 1.76 1.83 2.0M
2025-06-06 1.83 1.83 1.76 1.76 0.7M
2025-06-05 1.82 1.87 1.78 1.83 1.9M
2025-06-04 1.79 1.83 1.76 1.80 1.0M
2025-06-03 1.85 1.89 1.79 1.79 2.0M
2025-06-02 1.75 1.84 1.68 1.83 1.3M
2025-05-30 1.85 1.85 1.72 1.75 2.0M
2025-05-29 1.68 1.86 1.65 1.83 5.3M
2025-05-28 1.79 1.79 1.63 1.69 3.1M
2025-05-27 1.85 1.86 1.77 1.79 1.9M
2025-05-26 1.89 1.94 1.83 1.85 1.7M
2025-05-23 1.94 1.94 1.89 1.90 1.4M
2025-05-22 1.95 2.00 1.89 1.94 1.9M
2025-05-21 1.90 2.00 1.87 1.95 3.8M
2025-05-20 1.86 1.95 1.86 1.95 4.9M
2025-05-19 2.01 2.05 1.87 1.87 2.3M
2025-05-16 2.05 2.05 1.87 2.00 2.8M
2025-05-15 2.11 2.15 1.97 2.00 3.7M
2025-05-14 2.06 2.14 2.04 2.08 4.5M
2025-05-13 1.90 2.13 1.82 2.05 10.9M
2025-05-12 2.21 2.37 1.81 1.89 12.6M
2025-05-09 2.34 2.60 2.11 2.19 26.5M
2025-05-08 2.08 2.45 2.04 2.29 21.3M
2025-05-07 2.01 2.50 2.00 2.01 32.5M
2025-05-06 1.28 1.79 1.28 1.79 15.1M
2025-05-02 1.36 1.36 1.26 1.28 1.8M
2025-04-30 1.47 1.47 1.33 1.35 5.0M
2025-04-29 1.48 1.68 1.28 1.48 15.8M
2025-04-28 0.95 1.80 0.95 1.48 24.0M
2025-04-25 0.94 0.96 0.93 0.94 0.2M
2025-04-24 0.95 0.95 0.93 0.93 0.1M
2025-04-23 0.98 0.98 0.93 0.94 0.1M
2025-04-22 1.05 1.06 0.92 0.93 0.4M
2025-04-17 0.95 0.98 0.94 0.98 0.0M
2025-04-16 0.93 0.99 0.93 0.98 0.1M
2025-04-15 1.01 1.01 1.01 1.01 0.0M
2025-04-14 0.99 1.03 0.96 1.01 0.1M
2025-04-11 0.95 0.95 0.94 0.94 0.1M
2025-04-10 0.95 0.99 0.92 0.92 0.3M
2025-04-09 0.89 0.95 0.87 0.95 0.3M
2025-04-08 0.89 1.00 0.89 0.89 0.5M
2025-04-07 1.03 1.03 0.89 0.89 0.6M
2025-04-03 1.06 1.06 1.00 1.05 0.0M
2025-04-02 1.08 1.09 1.08 1.08 0.2M
2025-04-01 1.06 1.10 1.00 1.09 1.2M
2025-03-31 1.12 1.13 1.09 1.09 0.2M
2025-03-28 1.14 1.14 1.11 1.14 0.2M
2025-03-27 1.14 1.15 1.12 1.14 0.4M
2025-03-26 1.14 1.15 1.14 1.14 0.1M
2025-03-25 1.13 1.15 1.12 1.12 0.1M
2025-03-24 1.14 1.16 1.14 1.15 0.2M
2025-03-21 1.15 1.18 1.14 1.14 0.2M
2025-03-20 1.16 1.16 1.15 1.15 0.3M
2025-03-19 1.16 1.22 1.16 1.18 0.5M
2025-03-18 1.14 1.16 1.12 1.15 0.3M
2025-03-17 1.15 1.16 1.14 1.14 0.2M
2025-03-14 1.17 1.17 1.14 1.16 0.5M
2025-03-13 1.17 1.17 1.13 1.14 0.1M
2025-03-12 1.13 1.17 1.13 1.13 0.3M
2025-03-11 1.14 1.16 1.12 1.14 0.5M
2025-03-10 1.18 1.18 1.14 1.15 0.3M
2025-03-07 1.16 1.20 1.16 1.18 0.4M
2025-03-06 1.15 1.19 1.15 1.16 0.8M
2025-03-05 1.15 1.16 1.14 1.15 0.1M
2025-03-04 1.15 1.21 1.14 1.16 0.2M
2025-03-03 1.18 1.20 1.15 1.16 0.1M
2025-02-28 1.19 1.26 1.17 1.18 0.9M
2025-02-27 1.23 1.30 1.20 1.22 0.9M
2025-02-26 1.14 1.22 1.14 1.21 0.6M
2025-02-25 1.19 1.20 1.14 1.14 0.5M
2025-02-24 1.28 1.28 1.13 1.19 0.5M
2025-02-21 1.08 1.24 1.08 1.18 1.4M
2025-02-20 1.10 1.11 1.07 1.07 0.2M
2025-02-19 1.10 1.12 1.10 1.11 0.2M
2025-02-18 1.12 1.12 1.10 1.12 0.3M
2025-02-17 1.19 1.19 1.10 1.11 1.0M
2025-02-14 1.15 1.17 1.05 1.16 1.3M
2025-02-13 1.14 1.18 1.08 1.08 0.5M
2025-02-12 1.05 1.10 1.02 1.10 0.4M
2025-02-11 1.01 1.05 1.01 1.05 0.3M
2025-02-10 1.03 1.06 0.99 1.05 0.6M
2025-02-07 1.03 1.05 1.03 1.03 0.0M
2025-02-06 1.01 1.01 1.00 1.00 0.5M
2025-02-05 1.00 1.00 1.00 1.00 0.4M
2025-02-04 0.97 1.02 0.97 1.01 0.1M
2025-02-03 0.96 1.00 0.96 0.97 0.1M
2025-01-28 1.09 1.09 1.06 1.06 0.0M
2025-01-27 1.03 1.04 0.97 1.04 0.1M
2025-01-24 1.00 1.03 1.00 1.00 0.2M
2025-01-23 0.98 1.00 0.97 0.97 0.2M
2025-01-22 0.96 0.98 0.96 0.98 0.2M
2025-01-21 0.95 0.97 0.95 0.97 0.1M
2025-01-20 0.94 0.95 0.94 0.95 0.0M
2025-01-17 0.94 0.97 0.93 0.96 0.2M
2025-01-16 0.99 1.00 0.99 0.99 0.0M
2025-01-15 0.98 0.98 0.98 0.98 0.0M
2025-01-14 0.98 0.98 0.98 0.98 0.2M
2025-01-13 0.95 0.95 0.94 0.94 0.0M
2025-01-10 0.99 0.99 0.96 0.98 0.1M
2025-01-09 0.94 0.94 0.94 0.99 0.0M
2025-01-08 1.00 1.08 0.95 0.95 0.2M
2025-01-07 0.96 0.99 0.96 0.98 0.0M
2025-01-06 1.01 1.01 0.98 0.98 0.1M
2025-01-03 1.01 1.01 0.97 1.01 0.0M
2025-01-02 1.04 1.04 1.00 1.01 0.1M