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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 33.00 33.70 32.75 32.80 2.8M
2021-12-30 33.50 33.50 32.75 33.00 5.9M
2021-12-29 34.10 34.10 32.90 33.25 3.4M
2021-12-28 32.95 34.20 32.85 33.85 11.2M
2021-12-24 33.50 33.55 32.90 33.20 1.9M
2021-12-23 32.65 33.50 32.40 33.25 6.4M
2021-12-22 33.00 33.20 32.40 32.70 6.3M
2021-12-21 33.00 33.55 32.25 33.30 11.4M
2021-12-20 32.80 33.45 32.35 32.70 8.0M
2021-12-17 33.10 33.70 32.40 33.15 15.3M
2021-12-16 32.75 33.35 32.25 32.85 10.5M
2021-12-15 32.50 33.55 32.05 32.75 10.3M
2021-12-14 33.00 33.35 32.05 32.50 16.3M
2021-12-13 35.05 35.10 34.00 34.10 9.4M
2021-12-10 35.00 36.20 34.55 34.75 11.6M
2021-12-09 34.10 35.80 34.05 35.00 14.3M
2021-12-08 34.35 34.35 33.15 34.15 13.2M
2021-12-07 33.75 35.50 33.40 33.75 17.5M
2021-12-06 33.80 34.75 33.70 33.75 14.5M
2021-12-03 33.30 33.75 32.60 33.45 11.7M
2021-12-02 32.55 33.95 32.25 33.40 10.6M
2021-12-01 32.60 33.95 32.05 32.60 11.6M
2021-11-30 33.80 34.75 32.20 32.45 24.2M
2021-11-29 35.30 35.30 33.90 34.30 15.3M
2021-11-26 34.55 34.85 34.15 34.40 8.5M
2021-11-25 35.00 35.25 34.40 35.00 5.8M
2021-11-24 35.30 35.50 34.80 35.30 9.1M
2021-11-23 35.00 35.45 34.60 35.30 13.5M
2021-11-22 35.30 35.75 34.35 35.00 18.9M
2021-11-19 33.95 35.75 32.80 35.05 29.2M
2021-11-18 33.75 33.80 32.90 33.05 12.3M
2021-11-17 34.15 34.80 33.35 34.05 16.2M
2021-11-16 33.55 35.00 33.10 34.45 15.0M
2021-11-15 33.65 33.70 32.55 33.60 18.0M
2021-11-12 34.80 34.80 33.25 34.00 23.2M
2021-11-11 31.30 33.95 31.30 33.30 38.0M
2021-11-10 29.00 31.75 28.65 31.55 40.4M
2021-11-09 29.05 29.40 28.20 29.00 13.1M
2021-11-08 28.65 29.55 28.45 29.05 14.7M
2021-11-05 28.90 28.90 28.30 28.45 12.0M
2021-11-04 29.30 29.55 28.40 28.80 13.6M
2021-11-03 29.35 29.80 28.85 29.40 15.4M
2021-11-02 30.00 30.60 29.10 29.55 17.5M
2021-11-01 30.30 30.35 29.55 30.20 9.5M
2021-10-29 31.25 31.35 30.15 30.30 19.0M
2021-10-28 31.60 31.85 31.05 31.25 9.9M
2021-10-27 31.15 32.00 30.70 31.60 13.5M
2021-10-26 33.35 33.35 30.55 31.20 33.0M
2021-10-25 33.45 34.30 32.40 33.45 21.1M
2021-10-22 33.20 34.95 33.20 33.75 27.5M
2021-10-21 31.40 34.40 31.25 32.50 26.6M
2021-10-20 31.35 31.45 31.00 31.40 14.1M
2021-10-19 31.40 31.80 31.10 31.35 11.6M
2021-10-18 31.50 32.20 31.15 31.55 15.8M
2021-10-15 32.50 32.50 30.80 31.60 16.0M
2021-10-12 31.55 32.90 30.95 32.15 14.6M
2021-10-11 31.75 32.30 30.85 31.30 16.8M
2021-10-08 32.00 32.25 31.05 31.75 20.9M
2021-10-07 32.20 33.00 31.70 31.95 7.7M
2021-10-06 31.90 32.15 31.25 31.80 11.7M
2021-10-05 32.50 32.60 31.55 31.90 12.3M
2021-10-04 31.70 33.05 31.70 32.90 17.4M
2021-09-30 31.00 33.00 30.70 32.85 32.0M
2021-09-29 31.45 32.45 30.75 31.45 21.0M
2021-09-28 29.70 32.40 29.70 31.15 27.8M
2021-09-27 30.25 30.75 29.50 29.85 11.8M
2021-09-24 31.00 31.10 29.85 30.25 22.2M
2021-09-23 30.95 31.60 30.10 31.00 31.0M
2021-09-21 27.40 29.40 26.85 29.10 24.1M
2021-09-20 28.20 28.20 27.30 27.75 16.1M
2021-09-17 28.25 28.50 27.05 28.50 27.0M
2021-09-16 28.45 28.45 26.95 27.50 16.0M
2021-09-15 29.40 29.45 28.15 28.45 21.2M
2021-09-14 30.40 30.90 29.05 29.30 14.6M
2021-09-13 30.30 30.45 29.35 30.30 7.9M
2021-09-10 29.15 30.50 29.10 30.30 13.2M
2021-09-09 29.80 29.80 28.90 29.15 11.7M
2021-09-08 29.40 29.85 29.05 29.80 10.6M
2021-09-07 29.60 29.70 29.10 29.40 6.9M
2021-09-06 30.30 30.30 29.35 29.80 12.5M
2021-09-03 29.70 30.80 29.70 30.30 20.8M
2021-09-02 29.30 30.25 29.15 29.75 18.2M
2021-09-01 28.45 29.40 28.40 29.20 14.6M
2021-08-31 28.30 29.10 27.30 28.95 15.5M
2021-08-30 28.65 29.20 28.35 28.55 11.7M
2021-08-27 27.50 29.25 27.50 28.90 21.1M
2021-08-26 28.00 28.25 27.30 27.45 17.2M
2021-08-25 27.10 27.60 26.85 27.60 9.4M
2021-08-24 26.90 27.75 26.65 27.20 18.3M
2021-08-23 27.80 27.95 26.65 26.95 15.3M
2021-08-20 27.95 28.35 26.85 27.45 20.3M
2021-08-19 28.60 28.65 27.60 27.90 13.1M
2021-08-18 29.45 29.65 28.65 28.80 19.6M
2021-08-17 29.80 30.45 29.35 29.45 14.0M
2021-08-16 29.30 30.35 29.05 29.65 12.7M
2021-08-13 29.40 30.05 28.65 29.15 11.2M
2021-08-12 29.95 30.60 29.30 29.45 11.7M
2021-08-11 28.15 31.30 28.10 30.15 39.9M
2021-08-10 27.30 28.40 26.80 28.10 19.0M
2021-08-09 25.90 27.60 25.90 27.15 20.1M
2021-08-06 26.15 26.20 25.50 26.00 14.3M
2021-08-05 26.65 27.00 26.15 26.55 16.9M
2021-08-04 27.25 27.30 26.70 26.80 21.6M
2021-08-03 27.45 27.45 26.40 27.00 15.4M
2021-08-02 26.40 27.50 25.80 27.25 31.8M
2021-07-30 28.00 28.35 25.75 26.00 37.7M
2021-07-29 27.60 28.30 27.30 27.90 36.2M
2021-07-28 29.20 29.35 27.20 27.35 46.2M
2021-07-27 30.30 30.60 28.40 28.80 21.5M
2021-07-26 31.25 31.25 30.35 30.45 17.7M
2021-07-23 31.50 31.85 31.30 31.45 8.3M
2021-07-22 30.75 31.65 30.40 31.45 9.9M
2021-07-21 30.55 31.25 30.15 30.50 7.9M
2021-07-20 31.00 31.15 30.50 30.60 10.9M
2021-07-19 31.35 31.50 30.65 31.05 9.3M
2021-07-16 31.95 32.15 31.55 31.80 11.3M
2021-07-15 31.40 32.05 31.15 31.90 15.0M
2021-07-14 31.20 31.55 30.95 31.10 8.5M
2021-07-13 31.60 32.15 31.40 31.65 9.0M
2021-07-12 30.85 31.65 30.60 31.50 10.4M
2021-07-09 31.65 31.65 30.60 30.80 8.3M
2021-07-08 31.20 31.95 30.90 31.25 16.4M
2021-07-07 31.40 31.50 30.80 31.30 10.9M
2021-07-06 30.85 31.75 30.55 31.55 13.6M
2021-07-05 31.00 31.55 30.85 30.85 14.9M
2021-07-02 31.65 32.20 31.25 31.50 18.0M
2021-06-30 32.20 32.40 31.35 31.45 18.6M
2021-06-29 33.10 33.10 32.30 32.55 10.9M
2021-06-28 33.05 33.25 32.60 32.95 6.2M
2021-06-25 32.95 33.35 32.85 33.15 6.2M
2021-06-24 33.05 33.55 32.85 33.10 5.6M
2021-06-23 33.00 33.35 32.55 33.20 8.1M
2021-06-22 33.15 33.45 32.75 32.95 6.7M
2021-06-21 33.20 33.65 32.90 33.15 8.0M
2021-06-18 34.90 35.00 33.55 33.70 16.2M
2021-06-17 35.80 36.75 35.65 36.55 12.3M
2021-06-16 36.50 36.50 35.65 36.15 9.4M
2021-06-15 36.80 36.80 35.45 35.95 10.8M
2021-06-11 36.80 36.80 35.90 36.40 6.7M
2021-06-10 36.40 36.80 36.10 36.40 5.4M
2021-06-09 36.10 36.85 35.80 36.25 8.1M
2021-06-08 35.85 36.40 35.60 36.10 8.1M
2021-06-07 35.95 35.95 35.00 35.55 7.0M
2021-06-04 35.95 36.00 35.35 35.45 14.6M
2021-06-03 36.70 36.75 35.70 35.95 5.4M
2021-06-02 36.75 37.20 36.15 36.50 7.2M
2021-06-01 36.25 36.75 36.05 36.70 4.3M
2021-05-31 36.65 36.65 35.65 36.35 10.4M
2021-05-28 37.00 37.60 36.50 36.65 8.7M
2021-05-27 36.60 37.70 36.60 37.00 12.0M
2021-05-26 36.45 37.30 36.20 37.05 9.3M
2021-05-25 36.45 37.30 36.20 36.60 8.0M
2021-05-24 36.40 36.55 35.70 36.30 3.9M
2021-05-21 36.35 36.40 35.50 36.05 7.6M
2021-05-20 36.00 36.45 35.60 35.90 9.7M
2021-05-18 35.75 36.85 35.65 36.50 8.2M
2021-05-17 35.30 35.65 35.10 35.35 11.5M
2021-05-14 36.25 36.85 35.40 35.50 10.6M
2021-05-13 36.00 36.45 35.40 35.50 10.0M
2021-05-12 36.55 37.10 36.20 36.65 10.0M
2021-05-11 37.65 37.85 37.00 37.10 8.1M
2021-05-10 38.00 38.00 37.20 37.60 8.5M
2021-05-07 37.70 37.90 37.10 37.45 10.9M
2021-05-06 37.75 37.90 37.05 37.70 10.3M
2021-05-05 37.35 37.80 36.80 37.45 7.5M
2021-05-04 36.65 36.95 36.15 36.90 6.0M
2021-05-03 36.40 36.50 35.60 36.00 6.1M
2021-04-30 36.35 37.10 36.35 36.45 5.2M
2021-04-29 36.80 37.40 36.60 36.95 4.3M
2021-04-28 36.50 36.95 36.00 36.70 7.5M
2021-04-27 36.35 37.10 36.10 36.75 5.6M
2021-04-26 36.55 36.60 36.05 36.35 8.5M
2021-04-23 37.40 37.50 36.70 36.90 8.6M
2021-04-22 37.20 38.00 37.15 37.50 7.4M
2021-04-21 36.60 37.45 36.60 37.10 5.2M
2021-04-20 36.75 37.40 36.45 37.15 6.3M
2021-04-19 37.50 37.80 36.90 37.30 4.8M
2021-04-16 37.20 37.80 36.60 37.60 9.8M
2021-04-15 36.85 37.30 36.45 37.20 8.5M
2021-04-14 36.75 37.05 36.00 36.85 9.2M
2021-04-13 37.05 37.10 36.05 36.25 9.9M
2021-04-12 36.85 36.90 35.90 36.50 11.9M
2021-04-09 36.90 36.90 36.25 36.60 9.2M
2021-04-08 37.10 37.15 36.25 36.85 10.2M
2021-04-07 37.20 37.75 36.55 37.10 13.1M
2021-04-01 37.25 38.05 36.95 37.20 12.3M
2021-03-31 39.30 39.90 37.00 37.65 18.3M
2021-03-30 40.75 40.75 38.70 39.20 21.2M
2021-03-29 39.30 41.30 39.25 40.80 22.1M
2021-03-26 38.30 39.45 38.05 39.15 13.2M
2021-03-25 38.40 39.50 37.85 37.95 23.1M
2021-03-24 38.00 38.65 37.40 38.10 16.5M
2021-03-23 38.15 38.70 37.55 38.15 15.0M
2021-03-22 37.55 39.00 37.30 38.50 10.8M
2021-03-19 38.10 38.45 37.60 37.60 12.4M
2021-03-18 38.50 39.00 38.15 38.95 10.1M
2021-03-17 38.15 39.00 37.55 38.35 13.2M
2021-03-16 37.90 38.15 37.15 37.95 9.7M
2021-03-15 36.00 37.90 35.65 37.75 19.8M
2021-03-12 35.55 36.70 35.35 35.90 14.4M
2021-03-11 36.20 36.40 35.35 35.60 11.6M
2021-03-10 36.00 36.15 35.05 36.05 11.1M
2021-03-09 36.70 38.10 35.50 35.85 23.0M
2021-03-08 36.25 37.50 36.20 36.75 13.5M
2021-03-05 36.10 36.90 35.85 36.60 11.3M
2021-03-04 36.90 38.30 36.65 36.95 20.8M
2021-03-03 37.40 38.50 37.35 37.95 15.4M
2021-03-02 36.10 37.70 35.65 37.40 20.2M
2021-03-01 36.50 37.10 35.10 36.30 28.7M
2021-02-26 35.80 37.50 35.25 36.85 37.6M
2021-02-25 33.40 37.80 33.30 36.65 46.7M
2021-02-24 33.85 34.45 32.65 32.95 17.5M
2021-02-23 33.60 33.90 33.10 33.60 12.1M
2021-02-22 34.05 35.05 33.20 33.60 22.0M
2021-02-19 32.55 33.35 31.95 32.90 16.7M
2021-02-18 31.70 33.30 31.40 32.40 16.0M
2021-02-17 31.85 31.85 31.20 31.70 7.6M
2021-02-16 31.65 31.95 31.40 31.85 11.9M
2021-02-11 31.40 31.45 31.00 31.25 3.2M
2021-02-10 31.20 31.75 31.05 31.60 9.1M
2021-02-09 31.25 31.80 30.55 31.10 6.6M
2021-02-08 31.10 32.10 30.85 31.25 19.5M
2021-02-05 29.95 31.00 29.15 30.75 17.7M
2021-02-04 30.45 30.65 29.75 30.10 18.4M
2021-02-03 30.85 31.30 30.70 30.85 8.5M
2021-02-02 31.30 31.30 30.70 31.15 9.2M
2021-02-01 31.35 31.35 30.45 30.90 5.4M
2021-01-29 31.70 31.90 30.65 30.90 13.4M
2021-01-28 32.70 32.90 31.50 31.70 14.1M
2021-01-27 33.20 33.55 32.80 33.00 7.1M
2021-01-26 32.95 33.30 32.35 32.85 12.8M
2021-01-25 33.30 33.45 32.50 33.20 11.4M
2021-01-22 34.30 34.65 33.40 33.50 10.2M
2021-01-21 34.75 35.30 34.35 34.55 30.5M
2021-01-20 34.65 35.65 34.30 35.20 19.6M
2021-01-19 32.30 35.40 32.30 35.10 33.6M
2021-01-18 31.55 32.00 30.95 31.85 13.8M
2021-01-15 31.00 31.40 31.00 31.20 9.1M
2021-01-14 31.45 31.75 30.75 31.05 12.3M
2021-01-13 31.75 32.30 31.30 31.40 11.7M
2021-01-12 32.00 32.55 31.75 31.95 31.2M
2021-01-11 30.95 32.20 30.80 32.00 32.7M
2021-01-08 30.70 31.10 30.35 30.70 24.5M
2021-01-07 30.80 31.15 30.20 30.60 14.9M
2021-01-06 31.00 31.25 30.35 30.70 20.6M
2021-01-05 30.65 31.60 30.50 31.00 10.7M
2021-01-04 32.10 32.35 30.90 31.00 14.2M