华润置地

1109
🏛️ 香港 →
29.80
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 29.10 29.26 29.00 29.08 1,183.4K
09:35 29.06 29.14 28.98 29.04 783.0K
09:40 29.06 29.20 29.06 29.20 790.0K
09:45 29.30 29.36 29.26 29.32 395.0K
09:50 29.30 29.30 29.26 29.28 161.5K
09:55 29.30 29.30 29.18 29.20 407.5K
10:00 29.18 29.30 29.12 29.26 265.0K
10:05 29.28 29.38 29.24 29.34 205.0K
10:10 29.32 29.38 29.30 29.38 147.5K
10:15 29.36 29.50 29.36 29.50 169.0K
10:20 29.48 29.54 29.44 29.44 240.0K
10:25 29.48 29.62 29.44 29.62 185.5K
10:30 29.60 29.62 29.58 29.58 240.8K
10:35 29.56 29.80 29.54 29.80 298.5K
10:40 29.84 30.18 29.84 30.02 1,624.5K
10:45 29.98 30.16 29.98 30.14 353.0K
10:50 30.10 30.10 29.88 29.94 283.5K
10:55 29.92 29.92 29.80 29.82 148.0K
11:00 29.84 29.92 29.80 29.90 430.5K
11:05 29.88 29.88 29.82 29.86 222.0K
11:10 29.84 29.86 29.78 29.82 289.5K
11:15 29.80 29.82 29.76 29.76 147.5K
11:20 29.74 29.84 29.74 29.84 367.5K
11:25 29.82 29.84 29.80 29.82 70.0K
11:30 29.80 29.88 29.80 29.84 225.0K
11:35 29.86 29.94 29.86 29.94 177.5K
11:40 29.92 29.94 29.90 29.92 173.0K
11:45 29.90 29.90 29.80 29.82 147.0K
11:50 29.78 29.82 29.76 29.82 334.5K
11:55 29.84 29.84 29.76 29.76 149.5K
13:00 29.80 29.86 29.74 29.76 208.5K
13:05 29.74 29.80 29.70 29.78 263.5K
13:10 29.80 29.80 29.66 29.76 245.6K
13:15 29.74 29.78 29.70 29.76 130.0K
13:20 29.78 29.80 29.76 29.76 95.5K
13:25 29.74 29.76 29.72 29.72 81.5K
13:30 29.74 29.74 29.70 29.70 86.5K
13:35 29.72 29.72 29.66 29.66 138.0K
13:40 29.68 29.72 29.66 29.72 147.5K
13:45 29.70 29.76 29.66 29.74 284.5K
13:50 29.72 29.72 29.66 29.66 124.0K
13:55 29.70 29.70 29.62 29.66 239.5K
14:00 29.68 29.68 29.66 29.66 55.0K
14:05 29.68 29.72 29.66 29.72 167.5K
14:10 29.74 29.74 29.70 29.74 153.0K
14:15 29.78 29.88 29.78 29.82 529.8K
14:20 29.84 29.96 29.84 29.96 253.5K
14:25 29.94 29.96 29.86 29.90 130.0K
14:30 29.90 29.96 29.90 29.94 303.0K
14:35 29.92 29.98 29.90 29.96 212.0K
14:40 29.94 30.00 29.94 30.00 201.0K
14:45 29.98 30.00 29.94 29.98 164.0K
14:50 30.00 30.08 30.00 30.08 263.0K
14:55 30.08 30.08 30.00 30.02 145.5K
15:00 30.00 30.00 29.82 29.82 357.5K
15:05 29.84 29.90 29.84 29.88 203.0K
15:10 29.86 29.88 29.80 29.82 108.0K
15:15 29.80 29.80 29.66 29.70 332.0K
15:20 29.72 29.72 29.62 29.64 203.0K
15:25 29.66 29.72 29.64 29.72 642.0K
15:30 29.70 29.72 29.64 29.70 262.5K
15:35 29.72 29.72 29.62 29.62 0.0K
15:40 29.64 29.64 29.54 29.56 149.1K
15:45 29.54 29.60 29.50 29.58 472.6K
15:50 29.56 29.58 29.52 29.52 196.0K
15:55 29.50 29.62 29.50 29.62 1,534.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 30.00 30.24 29.54 29.80 16.7M
2025-09-26 29.20 30.20 28.96 29.62 19.7M
2025-09-25 29.80 30.06 29.18 29.44 30.5M
2025-09-24 30.22 30.86 29.84 30.10 19.1M
2025-09-23 30.88 31.18 30.18 30.22 18.6M
2025-09-22 31.56 31.58 30.66 30.80 13.1M
2025-09-19 31.32 31.72 31.20 31.56 17.7M
2025-09-18 32.24 32.40 31.32 31.50 20.1M
2025-09-17 32.20 32.50 31.94 32.24 14.5M
2025-09-16 32.02 32.72 32.02 32.22 10.5M
2025-09-15 32.84 33.08 31.78 32.36 17.2M
2025-09-12 32.96 33.20 32.44 32.94 23.3M
2025-09-11 32.50 32.64 32.18 32.50 10.7M
2025-09-10 32.08 32.72 31.88 32.66 14.9M
2025-09-09 31.60 32.86 31.16 32.26 19.0M
2025-09-08 31.20 31.70 31.04 31.46 10.2M
2025-09-05 31.12 31.52 30.66 31.32 9.0M
2025-09-04 31.12 31.66 30.60 30.72 13.1M
2025-09-03 31.02 31.32 30.26 30.80 18.7M
2025-09-02 31.26 31.44 30.86 31.00 15.3M
2025-09-01 31.00 31.62 30.64 31.56 16.0M
2025-08-29 30.90 31.06 30.52 30.56 13.3M
2025-08-28 30.68 31.14 30.30 30.48 17.3M
2025-08-27 31.40 32.10 30.18 30.40 21.9M
2025-08-26 31.34 31.74 31.02 31.10 14.9M
2025-08-25 32.00 32.80 31.62 31.76 21.1M
2025-08-22 31.56 32.02 31.22 31.46 6.4M
2025-08-21 32.10 32.26 31.36 31.64 9.4M
2025-08-20 31.56 31.68 31.02 31.62 15.2M
2025-08-19 32.12 32.66 31.32 31.56 14.4M
2025-08-18 33.00 33.04 32.02 32.10 16.9M
2025-08-15 32.68 34.12 32.38 33.10 24.9M
2025-08-14 31.82 33.08 31.82 32.44 22.6M
2025-08-13 31.20 31.80 30.90 31.80 16.1M
2025-08-12 30.34 31.18 30.30 31.06 11.0M
2025-08-11 30.06 30.64 29.86 30.34 16.0M
2025-08-08 29.50 30.14 29.50 29.78 14.7M
2025-08-07 28.74 29.80 28.70 29.60 13.3M
2025-08-06 28.84 29.20 28.46 28.68 8.8M
2025-08-05 28.86 29.32 28.74 28.96 10.4M
2025-08-04 29.32 29.48 28.60 28.86 10.2M
2025-08-01 28.65 29.25 28.45 28.60 14.3M
2025-07-31 29.75 29.75 28.60 28.85 21.1M
2025-07-30 30.15 30.70 29.90 29.95 9.0M
2025-07-29 30.05 30.45 29.90 30.15 9.8M
2025-07-28 30.15 30.30 29.75 30.20 15.3M
2025-07-25 29.05 30.30 29.05 29.95 17.3M
2025-07-24 29.55 29.75 29.20 29.60 15.1M
2025-07-23 29.65 30.00 29.20 29.60 15.7M
2025-07-22 28.95 29.30 28.65 29.20 14.2M
2025-07-21 28.70 29.10 28.45 28.85 17.0M
2025-07-18 28.30 28.70 28.15 28.35 8.8M
2025-07-17 28.35 28.80 28.10 28.25 11.9M
2025-07-16 29.00 29.05 28.35 28.45 22.0M
2025-07-15 29.55 30.00 28.60 29.05 28.0M
2025-07-14 29.80 30.00 29.30 29.50 20.0M
2025-07-11 30.10 30.65 29.35 29.45 24.5M
2025-07-10 28.90 30.60 28.65 30.10 36.5M
2025-07-09 28.35 29.05 28.20 28.70 19.6M
2025-07-08 28.65 28.75 28.10 28.25 13.8M
2025-07-07 27.70 28.60 27.70 28.50 25.1M
2025-07-04 27.15 27.90 27.05 27.55 22.5M
2025-07-03 27.00 27.95 26.80 27.25 16.1M
2025-07-02 27.00 27.55 26.65 26.80 23.6M
2025-06-30 26.85 27.20 26.45 26.60 14.8M
2025-06-27 27.25 27.45 26.60 26.70 18.1M
2025-06-26 27.20 27.60 27.20 27.40 15.7M
2025-06-25 27.20 27.60 27.10 27.55 18.0M
2025-06-24 27.00 27.60 26.75 26.85 15.2M
2025-06-23 26.50 26.90 26.40 26.85 11.5M
2025-06-20 26.70 26.95 26.55 26.60 15.0M
2025-06-19 27.15 27.30 26.65 26.70 17.2M
2025-06-18 27.60 27.85 26.90 27.15 17.5M
2025-06-17 28.20 28.50 27.95 28.15 34.1M
2025-06-16 27.00 28.25 26.90 28.10 35.9M
2025-06-13 26.80 27.60 26.70 27.05 25.1M
2025-06-12 26.00 26.70 26.00 26.60 31.3M
2025-06-11 26.75 27.35 26.60 27.05 18.3M
2025-06-10 26.70 27.45 26.45 26.80 23.9M
2025-06-09 26.35 26.65 26.15 26.65 15.1M
2025-06-06 26.35 26.45 26.05 26.10 17.4M
2025-06-05 25.50 27.00 25.50 26.20 35.5M
2025-06-04 25.30 25.55 25.20 25.30 11.0M
2025-06-03 25.15 25.45 25.05 25.30 18.7M
2025-06-02 25.20 25.50 24.25 25.05 15.1M
2025-05-30 25.10 25.85 25.10 25.60 20.7M
2025-05-29 25.15 25.55 24.95 25.45 19.4M
2025-05-28 25.30 25.55 25.00 25.20 13.8M
2025-05-27 25.50 25.50 24.95 25.25 8.5M
2025-05-26 25.30 25.55 25.05 25.15 12.5M
2025-05-23 25.45 25.55 25.10 25.30 9.5M
2025-05-22 25.20 25.65 25.15 25.45 14.8M
2025-05-21 25.10 25.65 24.85 25.50 21.1M
2025-05-20 24.90 25.30 24.80 24.95 15.0M
2025-05-19 25.30 25.45 24.85 24.95 15.1M
2025-05-16 25.85 25.85 25.10 25.30 15.2M
2025-05-15 26.55 26.55 25.65 25.75 10.4M
2025-05-14 26.55 26.60 25.85 26.55 14.6M
2025-05-13 26.25 26.70 26.10 26.25 20.2M
2025-05-12 26.00 26.45 25.55 26.25 17.7M
2025-05-09 26.15 26.30 25.05 25.50 25.9M
2025-05-08 26.45 26.85 26.15 26.25 13.0M
2025-05-07 27.05 27.50 26.45 26.50 22.9M
2025-05-06 26.45 26.75 25.95 26.40 13.1M
2025-05-02 26.25 26.70 26.05 26.45 5.0M
2025-04-30 26.30 26.55 26.05 26.25 17.5M
2025-04-29 26.45 26.75 25.95 26.10 13.1M
2025-04-28 27.20 27.20 25.95 26.45 13.1M
2025-04-25 27.15 28.45 26.90 27.10 39.6M
2025-04-24 26.85 27.20 26.40 26.95 16.7M
2025-04-23 28.00 28.10 26.85 27.00 33.5M
2025-04-22 27.10 27.55 27.00 27.40 14.3M
2025-04-17 26.80 27.95 26.65 27.35 43.0M
2025-04-16 26.10 27.00 26.10 26.80 24.1M
2025-04-15 26.55 26.65 26.10 26.30 13.6M
2025-04-14 27.00 27.00 26.25 26.55 26.0M
2025-04-11 25.40 27.00 25.25 26.80 49.9M
2025-04-10 25.10 26.00 24.60 25.60 41.9M
2025-04-09 23.55 25.25 22.75 24.85 71.2M
2025-04-08 23.70 24.45 23.50 24.05 32.9M
2025-04-07 24.25 25.35 23.65 23.80 37.1M
2025-04-03 25.20 26.65 25.20 26.30 24.0M
2025-04-02 26.00 26.15 25.45 25.85 12.0M
2025-04-01 25.95 26.15 25.80 25.90 12.7M
2025-03-31 25.55 25.90 25.25 25.80 22.2M
2025-03-28 26.05 26.05 25.25 25.55 16.6M
2025-03-27 25.85 26.05 25.55 25.75 13.9M
2025-03-26 25.50 26.65 25.50 25.85 19.7M
2025-03-25 26.00 26.35 25.40 25.45 11.4M
2025-03-24 25.70 26.30 25.55 26.15 15.3M
2025-03-21 25.95 26.10 25.25 25.70 19.2M
2025-03-20 26.70 26.70 25.90 26.00 14.5M
2025-03-19 27.25 27.25 26.60 26.80 13.5M
2025-03-18 27.25 27.50 26.80 27.25 19.2M
2025-03-17 26.50 27.30 26.50 26.85 23.5M
2025-03-14 25.75 26.80 25.35 26.45 30.0M
2025-03-13 25.70 25.85 25.00 25.45 18.3M
2025-03-12 25.50 26.05 25.40 25.70 18.6M
2025-03-11 25.40 25.95 24.70 25.85 20.0M
2025-03-10 26.65 27.20 25.40 25.95 21.7M
2025-03-07 26.85 27.25 26.35 26.65 24.3M
2025-03-06 26.25 27.40 25.70 27.00 31.9M
2025-03-05 26.35 26.90 25.35 25.95 20.8M
2025-03-04 25.85 26.30 25.50 26.15 19.0M
2025-03-03 26.10 27.30 26.00 26.25 27.0M
2025-02-28 26.90 26.90 25.60 26.00 33.0M
2025-02-27 26.45 27.50 26.40 27.00 46.3M
2025-02-26 25.65 27.10 25.55 26.85 63.6M
2025-02-25 25.15 25.75 24.95 25.55 30.3M
2025-02-24 24.95 26.05 24.90 25.50 30.1M
2025-02-21 24.90 25.45 24.30 25.05 21.8M
2025-02-20 24.90 25.20 24.35 24.45 14.7M
2025-02-19 25.10 25.50 24.80 25.15 14.2M
2025-02-18 24.85 25.30 24.65 25.15 15.1M
2025-02-17 24.60 25.85 24.60 25.05 29.2M
2025-02-14 24.50 25.20 24.50 25.20 19.9M
2025-02-13 24.85 25.10 24.20 24.30 25.9M
2025-02-12 23.90 25.35 23.65 24.90 25.9M
2025-02-11 23.90 24.35 23.50 23.50 8.5M
2025-02-10 23.25 24.00 23.25 23.90 17.1M
2025-02-07 22.95 23.75 22.50 23.45 14.8M
2025-02-06 22.80 23.15 22.40 22.95 11.2M
2025-02-05 23.10 23.15 22.45 22.90 11.5M
2025-02-04 23.35 23.45 22.40 23.15 18.1M
2025-02-03 22.55 23.35 22.20 22.85 12.9M
2025-01-28 23.70 23.90 23.50 23.55 3.7M
2025-01-27 23.25 23.85 23.05 23.65 14.2M
2025-01-24 22.85 23.55 22.85 23.25 9.1M
2025-01-23 23.20 23.55 22.75 22.85 14.2M
2025-01-22 23.75 23.75 23.15 23.25 10.8M
2025-01-21 23.55 24.55 23.50 23.75 21.9M
2025-01-20 23.50 23.70 23.15 23.45 15.9M
2025-01-17 22.25 23.45 22.10 23.10 16.8M
2025-01-16 22.40 23.00 22.40 22.60 14.3M
2025-01-15 22.05 22.45 21.75 22.40 14.6M
2025-01-14 22.05 22.35 21.90 22.05 12.5M
2025-01-13 21.30 22.25 21.00 22.00 16.7M
2025-01-10 21.90 21.90 21.40 21.55 12.7M
2025-01-09 22.00 22.20 21.75 21.85 10.8M
2025-01-08 22.20 22.20 21.55 22.00 12.8M
2025-01-07 22.15 22.35 21.75 22.15 12.5M
2025-01-06 22.55 22.75 22.05 22.15 11.7M
2025-01-03 22.30 22.85 22.25 22.45 12.1M
2025-01-02 22.65 22.75 21.95 22.20 22.8M