新世界发展

0017
🏛️ 香港 →
7.84
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 7.90 7.95 7.83 7.90 702.0K
09:35 7.89 7.89 7.85 7.85 256.0K
09:40 7.86 7.88 7.85 7.85 159.0K
09:45 7.84 7.84 7.81 7.83 214.0K
09:50 7.81 7.86 7.81 7.84 137.0K
09:55 7.83 7.83 7.79 7.79 180.0K
10:00 7.78 7.80 7.76 7.76 251.0K
10:05 7.80 7.83 7.78 7.82 224.0K
10:10 7.81 7.82 7.80 7.80 135.0K
10:15 7.78 7.79 7.77 7.77 94.0K
10:20 7.80 7.82 7.78 7.80 177.0K
10:25 7.78 7.80 7.78 7.80 57.1K
10:30 7.81 7.81 7.78 7.79 142.0K
10:35 7.78 7.85 7.78 7.85 181.0K
10:40 7.86 7.91 7.84 7.84 230.0K
10:45 7.85 7.86 7.84 7.85 180.0K
10:50 7.83 7.85 7.83 7.85 147.0K
10:55 7.84 7.84 7.78 7.78 359.0K
11:00 7.79 7.81 7.78 7.79 69.0K
11:05 7.80 7.80 7.69 7.72 684.0K
11:10 7.73 7.73 7.69 7.69 152.0K
11:15 7.68 7.73 7.68 7.73 292.7K
11:20 7.71 7.71 7.69 7.70 199.0K
11:25 7.71 7.72 7.70 7.72 93.0K
11:30 7.74 7.75 7.73 7.74 167.0K
11:35 7.73 7.77 7.73 7.74 113.0K
11:40 7.73 7.75 7.73 7.75 60.8K
11:45 7.74 7.75 7.74 7.75 26.0K
11:50 7.73 7.74 7.73 7.74 51.0K
13:00 7.77 8.06 7.77 8.02 1,727.0K
13:05 8.02 8.04 7.96 8.01 588.0K
13:10 8.00 8.01 7.91 7.94 206.5K
13:15 7.94 7.96 7.87 7.90 405.0K
13:20 7.89 7.94 7.89 7.91 192.0K
13:25 7.92 7.92 7.91 7.92 99.0K
13:30 7.91 7.92 7.90 7.90 98.6K
13:35 7.89 7.91 7.88 7.91 97.0K
13:40 7.92 7.92 7.91 7.92 260.0K
13:45 7.93 7.94 7.91 7.91 109.0K
13:50 7.90 7.90 7.85 7.86 283.0K
13:55 7.85 7.85 7.83 7.84 99.0K
14:00 7.83 7.85 7.83 7.85 92.0K
14:05 7.84 7.88 7.84 7.88 191.0K
14:10 7.89 7.90 7.89 7.89 87.0K
14:15 7.90 7.90 7.89 7.89 66.0K
14:20 7.89 7.92 7.89 7.92 281.0K
14:25 7.91 7.94 7.91 7.93 251.0K
14:30 7.92 7.93 7.91 7.92 273.0K
14:35 7.91 7.91 7.87 7.89 600.0K
14:40 7.88 7.90 7.86 7.90 261.0K
14:45 7.91 7.92 7.90 7.92 227.0K
14:50 7.91 7.92 7.91 7.92 152.2K
14:55 7.91 7.94 7.91 7.93 155.0K
15:00 7.92 7.92 7.87 7.87 448.0K
15:05 7.88 7.90 7.85 7.89 411.0K
15:10 7.88 7.89 7.87 7.87 86.0K
15:15 7.86 7.86 7.83 7.83 170.0K
15:20 7.84 7.84 7.81 7.82 111.0K
15:25 7.83 7.85 7.83 7.85 83.0K
15:30 7.84 7.85 7.84 7.85 81.0K
15:35 7.84 7.86 7.84 7.86 79.0K
15:40 7.85 7.86 7.84 7.86 194.0K
15:45 7.87 7.89 7.86 7.86 274.0K
15:50 7.86 7.86 7.84 7.85 174.0K
15:55 7.83 7.84 7.81 7.84 717.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 7.89 8.06 7.68 7.84 15.4M
2025-09-25 7.85 7.95 7.79 7.83 9.8M
2025-09-24 8.00 8.04 7.83 7.85 11.7M
2025-09-23 8.28 8.47 7.92 8.05 22.4M
2025-09-22 8.41 8.47 8.11 8.36 12.7M
2025-09-19 7.95 8.50 7.88 8.30 32.9M
2025-09-18 8.26 8.26 7.83 7.95 22.4M
2025-09-17 8.21 8.41 8.09 8.25 19.2M
2025-09-16 8.23 8.29 8.02 8.21 12.8M
2025-09-15 8.60 8.67 8.08 8.23 21.3M
2025-09-12 8.50 8.71 8.41 8.57 22.8M
2025-09-11 8.39 8.42 7.98 8.39 24.2M
2025-09-10 8.34 8.56 8.25 8.39 20.3M
2025-09-09 8.52 8.60 8.24 8.34 35.5M
2025-09-08 7.35 8.60 7.35 8.50 84.8M
2025-09-05 6.80 7.30 6.78 7.24 25.2M
2025-09-04 6.86 6.93 6.75 6.80 6.4M
2025-09-03 6.87 6.94 6.78 6.86 6.0M
2025-09-02 6.90 7.02 6.78 6.87 19.9M
2025-09-01 6.62 7.30 6.56 7.07 38.2M
2025-08-29 6.57 6.72 6.51 6.62 17.6M
2025-08-28 6.45 6.55 6.39 6.50 9.7M
2025-08-27 6.71 6.71 6.46 6.50 11.3M
2025-08-26 6.81 6.81 6.60 6.69 18.1M
2025-08-25 6.59 7.15 6.52 6.80 37.4M
2025-08-22 6.44 6.52 6.35 6.47 9.0M
2025-08-21 6.32 6.52 6.32 6.44 13.4M
2025-08-20 6.22 6.38 6.11 6.32 14.9M
2025-08-19 6.40 6.51 6.18 6.21 18.4M
2025-08-18 6.53 6.65 6.37 6.38 25.2M
2025-08-15 6.68 6.80 6.47 6.53 17.4M
2025-08-14 6.59 6.88 6.55 6.70 20.9M
2025-08-13 6.58 6.62 6.41 6.59 19.7M
2025-08-12 6.97 6.97 6.46 6.47 30.7M
2025-08-11 7.12 7.23 6.86 6.93 13.8M
2025-08-08 7.11 7.50 7.00 7.09 45.1M
2025-08-07 6.53 7.80 6.50 7.14 143.3M
2025-08-06 6.47 6.53 6.42 6.48 5.3M
2025-08-05 6.56 6.59 6.41 6.47 8.0M
2025-08-04 6.45 6.74 6.30 6.56 15.6M
2025-08-01 6.45 6.67 6.34 6.51 15.7M
2025-07-31 6.45 6.51 6.19 6.44 16.8M
2025-07-30 6.53 6.63 6.44 6.50 18.5M
2025-07-29 6.34 6.57 6.23 6.54 26.2M
2025-07-28 5.96 6.46 5.85 6.34 29.4M
2025-07-25 6.02 6.10 5.96 5.98 9.8M
2025-07-24 5.76 6.10 5.76 6.09 22.7M
2025-07-23 5.78 5.84 5.70 5.77 10.0M
2025-07-22 5.65 5.84 5.62 5.76 15.6M
2025-07-21 5.58 5.64 5.52 5.63 8.8M
2025-07-18 5.55 5.66 5.53 5.56 8.4M
2025-07-17 5.43 5.53 5.41 5.51 5.5M
2025-07-16 5.60 5.60 5.42 5.42 9.4M
2025-07-15 5.60 5.66 5.48 5.55 11.5M
2025-07-14 5.56 5.70 5.56 5.60 7.1M
2025-07-11 5.75 5.75 5.53 5.55 13.3M
2025-07-10 5.48 5.78 5.48 5.69 22.5M
2025-07-09 5.52 5.54 5.19 5.47 29.3M
2025-07-08 5.64 5.64 5.45 5.55 18.0M
2025-07-07 5.53 5.66 5.49 5.57 18.7M
2025-07-04 5.71 5.73 5.43 5.50 23.0M
2025-07-03 6.21 6.26 5.70 5.73 40.9M
2025-07-02 6.10 6.33 5.88 6.26 77.4M
2025-06-30 5.66 5.96 5.66 5.70 19.0M
2025-06-27 5.99 6.18 5.63 5.71 47.6M
2025-06-26 5.75 5.86 5.35 5.83 31.2M
2025-06-25 5.38 5.79 5.37 5.75 54.0M
2025-06-24 5.23 5.49 5.21 5.30 16.8M
2025-06-23 5.14 5.24 4.98 5.23 9.2M
2025-06-20 4.94 5.15 4.87 5.10 18.2M
2025-06-19 5.00 5.00 4.81 4.84 8.0M
2025-06-18 5.20 5.20 4.99 5.00 9.6M
2025-06-17 5.36 5.40 5.13 5.20 11.0M
2025-06-16 5.35 5.41 5.26 5.32 14.7M
2025-06-13 5.08 5.33 4.99 5.33 21.9M
2025-06-12 5.14 5.14 5.02 5.06 8.1M
2025-06-11 4.93 5.16 4.88 5.14 20.4M
2025-06-10 4.74 4.93 4.74 4.89 13.1M
2025-06-09 4.66 4.74 4.65 4.74 8.3M
2025-06-06 4.60 4.65 4.56 4.65 7.8M
2025-06-05 4.57 4.64 4.55 4.59 13.8M
2025-06-04 4.71 4.71 4.49 4.54 18.7M
2025-06-03 4.55 4.88 4.55 4.73 24.7M
2025-06-02 4.65 4.73 4.28 4.48 46.7M
2025-05-30 4.64 4.84 4.57 4.79 22.0M
2025-05-29 4.56 4.66 4.55 4.61 8.4M
2025-05-28 4.58 4.65 4.52 4.55 3.5M
2025-05-27 4.60 4.61 4.54 4.56 4.8M
2025-05-26 4.73 4.73 4.58 4.60 6.1M
2025-05-23 4.46 4.81 4.46 4.72 23.1M
2025-05-22 4.50 4.50 4.39 4.42 9.3M
2025-05-21 4.56 4.59 4.50 4.51 5.9M
2025-05-20 4.51 4.59 4.46 4.56 10.6M
2025-05-19 4.70 4.71 4.48 4.50 15.1M
2025-05-16 4.90 4.90 4.72 4.73 7.8M
2025-05-15 5.07 5.07 4.87 4.90 9.1M
2025-05-14 5.05 5.10 4.94 5.04 6.6M
2025-05-13 5.10 5.19 5.03 5.04 8.0M
2025-05-12 4.81 5.15 4.81 5.10 14.8M
2025-05-09 4.82 4.82 4.72 4.81 6.1M
2025-05-08 4.95 4.95 4.78 4.82 6.5M
2025-05-07 4.89 5.04 4.89 4.90 11.0M
2025-05-06 4.83 4.89 4.77 4.83 4.4M
2025-05-02 4.76 4.85 4.75 4.82 4.0M
2025-04-30 4.66 4.80 4.65 4.76 5.9M
2025-04-29 4.64 4.72 4.62 4.66 5.4M
2025-04-28 4.82 4.82 4.63 4.66 6.1M
2025-04-25 4.61 5.30 4.58 4.80 31.3M
2025-04-24 4.64 4.66 4.50 4.61 9.1M
2025-04-23 4.61 4.69 4.60 4.67 8.1M
2025-04-22 4.59 4.64 4.55 4.58 8.6M
2025-04-17 4.44 4.69 4.44 4.58 10.3M
2025-04-16 4.50 4.57 4.42 4.48 5.1M
2025-04-15 4.63 4.65 4.52 4.52 5.2M
2025-04-14 4.53 4.63 4.51 4.63 7.9M
2025-04-11 4.55 4.59 4.46 4.48 11.2M
2025-04-10 4.47 4.63 4.42 4.55 14.1M
2025-04-09 4.23 4.43 4.14 4.37 19.6M
2025-04-08 4.25 4.43 4.25 4.35 12.6M
2025-04-07 4.51 4.57 4.20 4.26 34.3M
2025-04-03 4.88 4.99 4.80 4.93 10.1M
2025-04-02 4.98 5.02 4.91 4.96 8.1M
2025-04-01 5.05 5.06 4.96 4.99 10.1M
2025-03-31 5.14 5.14 4.91 4.93 17.1M
2025-03-28 5.27 5.32 5.11 5.16 12.9M
2025-03-27 5.35 5.36 5.23 5.26 6.8M
2025-03-26 5.31 5.42 5.31 5.35 8.1M
2025-03-25 5.50 5.50 5.31 5.31 10.2M
2025-03-24 5.56 5.57 5.35 5.50 9.9M
2025-03-21 5.61 5.61 5.34 5.56 66.5M
2025-03-20 5.90 5.95 5.62 5.69 16.5M
2025-03-19 6.00 6.00 5.78 5.90 18.8M
2025-03-18 5.55 6.03 5.48 5.90 47.4M
2025-03-17 5.49 5.66 5.38 5.48 29.9M
2025-03-14 5.33 5.43 5.23 5.32 17.4M
2025-03-13 5.25 5.37 5.15 5.24 20.8M
2025-03-12 5.32 5.38 5.13 5.18 18.5M
2025-03-11 5.30 5.39 5.25 5.36 14.3M
2025-03-10 5.34 5.60 5.30 5.45 21.6M
2025-03-07 5.43 5.47 5.25 5.30 18.2M
2025-03-06 5.25 5.48 5.19 5.43 38.5M
2025-03-05 5.39 5.51 5.12 5.14 33.9M
2025-03-04 5.25 5.42 5.18 5.36 45.6M
2025-03-03 4.86 5.62 4.86 5.36 107.2M
2025-02-28 4.79 4.92 4.68 4.82 53.5M
2025-02-27 4.78 4.80 4.66 4.78 32.2M
2025-02-26 4.50 4.84 4.50 4.78 45.2M
2025-02-25 4.60 4.67 4.47 4.49 30.3M
2025-02-24 4.46 4.86 4.29 4.73 61.4M
2025-02-21 4.20 4.55 4.16 4.43 38.4M
2025-02-20 4.29 4.31 4.16 4.16 16.1M
2025-02-19 4.18 4.32 4.13 4.32 17.8M
2025-02-18 4.26 4.26 4.14 4.18 18.1M
2025-02-17 4.36 4.45 4.22 4.26 20.1M
2025-02-14 4.18 4.29 4.16 4.29 21.9M
2025-02-13 4.35 4.36 4.12 4.15 25.8M
2025-02-12 4.12 4.35 4.06 4.34 32.5M
2025-02-11 4.34 4.35 4.07 4.08 24.9M
2025-02-10 4.34 4.42 4.26 4.31 27.1M
2025-02-07 4.11 4.30 4.04 4.29 38.6M
2025-02-06 4.08 4.14 4.05 4.10 8.6M
2025-02-05 4.18 4.20 4.03 4.08 12.0M
2025-02-04 4.15 4.27 4.06 4.18 10.7M
2025-02-03 4.14 4.26 4.03 4.13 12.3M
2025-01-28 4.21 4.25 4.14 4.17 6.0M
2025-01-27 4.23 4.39 4.13 4.19 34.3M
2025-01-24 4.13 4.26 4.12 4.17 15.4M
2025-01-23 4.06 4.17 4.04 4.06 18.8M
2025-01-22 4.31 4.32 4.01 4.04 24.7M
2025-01-21 4.25 4.42 4.21 4.30 18.2M
2025-01-20 4.48 4.53 4.18 4.25 26.0M
2025-01-17 4.44 4.55 4.33 4.40 14.0M
2025-01-16 4.39 4.80 4.27 4.37 31.5M
2025-01-15 4.19 4.38 4.17 4.30 14.2M
2025-01-14 4.21 4.31 4.13 4.18 17.3M
2025-01-13 4.41 4.41 4.18 4.21 20.5M
2025-01-10 4.66 4.66 4.40 4.44 20.8M
2025-01-09 4.74 4.80 4.61 4.66 12.9M
2025-01-08 4.86 4.86 4.71 4.78 10.4M
2025-01-07 4.91 4.95 4.83 4.91 10.7M
2025-01-06 4.95 5.02 4.91 4.93 10.7M
2025-01-03 5.06 5.13 4.95 4.95 6.6M
2025-01-02 5.15 5.15 4.96 5.04 16.0M