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
2022-12-30 34.80 35.95 33.90 35.75 11.6M
2022-12-29 34.25 34.85 33.75 34.40 10.1M
2022-12-28 35.70 35.80 34.40 34.80 11.3M
2022-12-23 33.90 35.40 33.90 35.25 11.0M
2022-12-22 34.20 34.90 34.00 34.45 10.0M
2022-12-21 34.15 34.45 33.45 34.00 3.8M
2022-12-20 35.30 35.35 33.60 33.95 8.3M
2022-12-19 35.95 36.55 35.10 35.80 9.0M
2022-12-16 34.90 36.35 34.70 35.95 15.9M
2022-12-15 34.30 35.25 33.50 34.60 10.5M
2022-12-14 35.20 35.55 34.15 34.35 8.4M
2022-12-13 35.00 35.00 34.15 34.40 6.8M
2022-12-12 34.65 35.00 34.15 34.60 13.0M
2022-12-09 32.05 35.60 32.05 35.50 21.4M
2022-12-08 32.25 32.65 32.00 32.05 10.8M
2022-12-07 33.85 33.90 32.00 32.05 13.1M
2022-12-06 33.35 33.95 32.40 33.85 11.8M
2022-12-05 34.40 34.40 32.70 33.40 21.1M
2022-12-02 34.25 34.40 32.95 33.60 16.7M
2022-12-01 36.05 36.05 33.50 33.90 25.2M
2022-11-30 35.70 36.10 34.70 36.00 28.1M
2022-11-29 34.50 35.90 34.45 35.75 22.9M
2022-11-28 32.70 33.45 32.20 33.20 6.4M
2022-11-25 33.55 34.35 33.10 34.25 10.2M
2022-11-24 33.45 34.00 32.90 33.55 11.7M
2022-11-23 32.05 33.05 31.90 32.75 9.0M
2022-11-22 32.00 33.05 31.65 32.05 7.0M
2022-11-21 32.25 32.25 31.05 31.95 8.3M
2022-11-18 33.40 33.50 32.40 32.50 6.9M
2022-11-17 32.30 33.40 32.10 33.05 17.4M
2022-11-16 33.85 34.35 32.85 33.00 28.6M
2022-11-15 34.10 34.75 33.50 33.85 26.8M
2022-11-14 33.50 34.50 32.25 34.10 52.3M
2022-11-11 29.30 30.70 28.85 30.50 20.2M
2022-11-10 28.15 28.15 27.15 27.85 6.7M
2022-11-09 27.55 29.60 27.55 28.20 13.5M
2022-11-08 28.10 28.10 27.00 27.45 11.7M
2022-11-07 27.05 28.55 26.95 27.95 17.6M
2022-11-04 24.90 27.75 24.90 27.15 17.1M
2022-11-03 25.45 25.95 24.80 24.85 14.4M
2022-11-02 25.45 26.30 24.60 26.10 18.3M
2022-11-01 24.95 25.60 24.45 25.40 17.1M
2022-10-31 25.75 25.80 23.95 24.60 25.0M
2022-10-28 26.85 27.00 25.25 25.70 17.9M
2022-10-27 27.55 28.10 26.75 26.85 11.3M
2022-10-26 28.25 28.40 26.85 27.10 21.0M
2022-10-25 28.85 28.85 27.30 28.25 22.6M
2022-10-24 30.75 30.80 28.25 28.35 23.3M
2022-10-21 31.05 31.75 30.50 31.15 13.3M
2022-10-20 30.95 31.40 30.65 30.80 11.2M
2022-10-19 31.35 33.20 31.20 31.20 15.2M
2022-10-18 31.05 31.50 30.40 31.35 11.1M
2022-10-17 31.00 31.25 30.45 31.00 8.3M
2022-10-14 30.80 31.50 30.55 30.80 9.0M
2022-10-13 30.85 30.95 29.90 30.35 11.1M
2022-10-12 30.75 31.55 30.55 30.55 11.9M
2022-10-11 32.25 32.30 31.00 31.30 9.7M
2022-10-10 31.40 33.15 31.10 31.95 13.7M
2022-10-07 32.40 32.40 31.60 31.90 6.2M
2022-10-06 33.30 34.00 32.35 32.50 5.8M
2022-10-05 33.50 33.60 32.10 33.30 17.1M
2022-10-03 30.95 32.60 30.95 32.20 15.4M
2022-09-30 30.80 31.30 30.30 30.90 10.3M
2022-09-29 31.70 31.75 30.10 30.30 10.0M
2022-09-28 32.10 32.10 31.05 31.05 12.2M
2022-09-27 32.40 32.45 31.65 32.15 6.5M
2022-09-26 31.25 32.90 31.25 31.95 12.9M
2022-09-23 32.15 32.75 31.50 31.55 8.7M
2022-09-22 32.05 32.50 31.75 32.15 4.9M
2022-09-21 32.80 33.15 32.35 32.45 9.2M
2022-09-20 33.65 33.90 32.90 33.30 6.5M
2022-09-19 34.00 34.30 32.75 33.15 16.7M
2022-09-16 33.80 35.10 33.80 34.15 19.7M
2022-09-15 33.05 35.00 33.05 34.45 17.9M
2022-09-14 32.85 33.25 32.60 32.85 8.8M
2022-09-13 33.65 34.15 32.85 33.90 10.8M
2022-09-09 32.10 34.00 32.10 33.70 12.3M
2022-09-08 32.65 32.70 31.95 32.10 6.2M
2022-09-07 31.50 32.85 31.45 32.60 8.2M
2022-09-06 31.20 32.95 31.20 32.55 13.1M
2022-09-05 30.45 31.45 30.25 31.15 11.5M
2022-09-02 32.15 32.40 30.65 30.90 11.8M
2022-09-01 32.10 32.80 31.20 32.35 13.9M
2022-08-31 32.05 32.90 31.30 32.25 13.6M
2022-08-30 32.05 32.70 31.70 32.05 6.7M
2022-08-29 32.00 32.10 31.25 31.95 4.4M
2022-08-26 32.15 32.75 31.90 32.20 7.6M
2022-08-25 30.60 32.30 30.60 31.95 10.4M
2022-08-24 30.90 30.90 29.65 30.50 10.7M
2022-08-23 31.50 32.10 30.25 30.95 21.4M
2022-08-22 30.50 31.60 30.45 31.20 7.4M
2022-08-19 29.65 31.35 29.50 30.65 9.0M
2022-08-18 30.35 31.00 30.00 30.30 8.9M
2022-08-17 30.70 31.30 30.30 30.70 6.0M
2022-08-16 30.20 32.20 30.20 30.70 22.6M
2022-08-15 29.90 30.50 29.65 29.70 12.2M
2022-08-12 30.45 30.45 29.50 30.10 10.9M
2022-08-11 31.00 31.20 30.15 30.45 17.5M
2022-08-10 31.25 31.75 30.25 30.70 12.8M
2022-08-09 31.45 31.90 31.15 31.20 6.8M
2022-08-08 31.20 32.40 31.15 31.45 5.3M
2022-08-05 31.60 31.90 31.10 31.55 6.9M
2022-08-04 30.80 31.50 30.70 31.30 6.9M
2022-08-03 31.85 31.90 30.60 31.00 8.0M
2022-08-02 32.35 32.35 31.25 31.60 6.9M
2022-08-01 33.15 33.15 31.90 32.35 9.7M
2022-07-29 33.30 33.35 32.45 32.75 11.3M
2022-07-28 33.65 33.95 32.55 33.25 14.6M
2022-07-27 34.10 34.10 33.25 33.60 7.7M
2022-07-26 33.10 34.80 32.95 34.30 14.2M
2022-07-25 32.05 33.45 31.90 33.10 9.5M
2022-07-22 32.65 32.85 31.80 32.05 12.1M
2022-07-21 33.85 34.40 32.40 32.65 18.5M
2022-07-20 34.60 34.85 33.90 33.95 8.7M
2022-07-19 34.25 34.80 33.95 34.50 7.9M
2022-07-18 33.95 35.05 33.30 34.40 10.3M
2022-07-15 33.80 34.45 33.05 33.40 14.0M
2022-07-14 35.15 35.20 33.25 33.95 23.3M
2022-07-13 36.30 36.50 34.90 35.10 13.7M
2022-07-12 36.20 36.75 35.75 35.85 5.0M
2022-07-11 36.55 36.85 35.40 36.00 10.1M
2022-07-08 36.75 37.20 36.40 37.00 8.7M
2022-07-07 35.70 36.55 35.70 36.05 7.5M
2022-07-06 35.80 36.10 34.95 36.00 10.6M
2022-07-05 37.00 37.00 36.35 36.70 4.9M
2022-07-04 36.00 36.60 35.70 36.45 8.5M
2022-06-30 35.90 37.00 35.90 36.60 9.8M
2022-06-29 35.50 37.00 35.50 36.25 8.2M
2022-06-28 35.95 36.35 35.70 36.15 6.0M
2022-06-27 35.40 36.00 35.00 35.65 8.1M
2022-06-24 35.75 35.95 35.20 35.40 9.4M
2022-06-23 33.80 35.50 33.70 35.10 12.6M
2022-06-22 34.95 35.05 33.90 34.00 6.9M
2022-06-21 34.40 35.40 33.90 34.60 13.2M
2022-06-20 31.85 34.45 31.80 34.15 19.9M
2022-06-17 32.80 33.40 32.60 33.00 11.4M
2022-06-16 33.60 33.70 32.45 32.65 8.0M
2022-06-15 31.60 33.80 31.60 33.50 14.3M
2022-06-14 32.65 32.70 32.15 32.40 7.9M
2022-06-13 32.45 32.95 32.15 32.45 10.8M
2022-06-10 33.85 34.30 33.30 33.40 16.7M
2022-06-09 33.10 34.75 32.95 34.45 10.9M
2022-06-08 33.85 33.95 33.35 33.65 10.1M
2022-06-07 33.50 34.20 33.45 33.80 10.5M
2022-06-06 34.50 34.70 33.20 34.45 11.3M
2022-06-02 35.65 35.65 34.30 34.50 9.0M
2022-06-01 35.25 36.00 34.50 35.65 11.4M
2022-05-31 34.35 35.00 34.00 35.00 19.7M
2022-05-30 35.30 35.55 34.45 34.45 10.4M
2022-05-27 35.70 35.90 34.55 35.30 8.5M
2022-05-26 34.80 34.95 33.80 34.55 6.3M
2022-05-25 35.00 35.30 34.15 34.65 8.2M
2022-05-24 35.70 35.70 34.45 34.65 5.3M
2022-05-23 35.20 35.85 34.65 35.70 6.1M
2022-05-20 35.80 36.10 35.00 35.55 10.8M
2022-05-19 34.40 35.25 34.10 35.00 7.7M
2022-05-18 34.40 35.40 33.90 34.95 7.6M
2022-05-17 34.65 34.80 33.55 34.40 7.9M
2022-05-16 34.70 35.50 33.75 34.00 7.3M
2022-05-13 32.00 34.00 31.60 33.80 13.1M
2022-05-12 33.00 33.20 31.85 32.05 11.8M
2022-05-11 33.40 33.65 32.65 32.90 15.6M
2022-05-10 33.35 34.35 32.50 34.00 10.7M
2022-05-06 35.50 35.50 33.40 34.20 12.0M
2022-05-05 36.80 37.40 35.70 35.80 8.1M
2022-05-04 36.95 37.55 36.25 36.45 6.8M
2022-05-03 35.25 36.95 35.00 36.60 10.0M
2022-04-29 34.30 35.45 34.30 35.30 13.7M
2022-04-28 34.15 35.00 33.95 34.85 13.8M
2022-04-27 34.00 34.80 33.90 34.20 11.6M
2022-04-26 35.00 35.35 34.50 34.65 10.4M
2022-04-25 34.80 35.40 34.30 34.70 7.7M
2022-04-22 34.35 35.85 34.25 35.70 6.6M
2022-04-21 34.05 35.85 33.65 35.15 14.0M
2022-04-20 37.60 37.60 34.95 35.25 21.4M
2022-04-19 39.15 39.55 37.15 37.85 16.0M
2022-04-14 39.10 39.80 38.60 39.35 8.8M
2022-04-13 37.40 39.30 37.25 38.75 10.4M
2022-04-12 38.55 38.55 37.50 37.90 8.2M
2022-04-11 39.20 39.20 37.70 38.10 10.9M
2022-04-08 37.80 39.50 37.60 39.40 9.3M
2022-04-07 39.00 39.25 37.75 38.15 14.3M
2022-04-06 38.15 40.30 37.75 39.00 23.0M
2022-04-04 37.25 39.00 37.05 38.60 20.5M
2022-04-01 36.80 37.50 36.10 37.30 7.7M
2022-03-31 37.05 37.90 36.20 36.50 10.2M
2022-03-30 35.65 37.20 35.60 37.05 11.3M
2022-03-29 35.60 36.05 34.90 35.30 6.5M
2022-03-28 36.40 36.40 35.40 35.80 5.5M
2022-03-25 36.25 36.95 35.95 36.10 7.6M
2022-03-24 36.40 37.15 36.15 36.45 8.5M
2022-03-23 37.00 37.85 36.30 36.75 12.6M
2022-03-22 35.75 37.50 35.50 37.30 12.0M
2022-03-21 37.65 38.00 35.15 35.90 11.6M
2022-03-18 36.75 37.85 36.45 37.20 32.0M
2022-03-17 37.20 37.70 35.00 37.60 28.9M
2022-03-16 32.00 35.20 31.65 34.70 29.6M
2022-03-15 32.90 33.40 30.50 31.00 25.4M
2022-03-14 35.10 35.20 32.90 33.55 22.7M
2022-03-11 36.55 37.10 35.10 35.65 14.3M
2022-03-10 35.85 36.90 35.85 36.85 9.1M
2022-03-09 36.85 37.00 34.80 35.70 21.0M
2022-03-08 37.70 37.85 36.60 36.90 11.2M
2022-03-07 36.75 38.55 36.55 37.80 15.4M
2022-03-04 37.35 38.40 37.20 38.25 10.8M
2022-03-03 37.20 38.25 37.20 38.00 9.0M
2022-03-02 37.45 38.00 36.75 36.95 9.4M
2022-03-01 38.00 38.25 37.35 37.60 7.6M
2022-02-28 37.00 38.20 36.45 38.00 15.6M
2022-02-25 38.00 38.45 36.40 36.80 18.8M
2022-02-24 38.70 39.30 37.80 38.05 14.8M
2022-02-23 40.00 40.00 39.15 39.30 9.2M
2022-02-22 39.65 39.85 38.75 39.75 6.2M
2022-02-21 40.30 40.50 39.00 39.70 13.9M
2022-02-18 38.55 40.75 38.20 40.60 14.8M
2022-02-17 39.90 40.20 38.45 38.65 8.8M
2022-02-16 38.95 39.80 38.70 39.30 5.6M
2022-02-15 38.45 38.95 38.00 38.60 8.1M
2022-02-14 40.15 40.25 38.00 38.20 15.6M
2022-02-11 40.85 41.05 39.55 40.60 14.3M
2022-02-10 39.05 39.80 38.85 39.65 12.3M
2022-02-09 38.65 39.20 38.35 38.55 9.9M
2022-02-08 38.95 38.95 37.50 38.20 8.5M
2022-02-07 38.60 39.40 37.85 38.50 10.3M
2022-02-04 38.50 38.80 37.85 38.60 8.5M
2022-01-31 36.30 37.80 35.85 37.55 6.3M
2022-01-28 36.95 37.10 36.15 36.50 9.5M
2022-01-27 36.70 37.70 36.25 36.75 19.0M
2022-01-26 38.05 38.35 37.35 37.65 11.3M
2022-01-25 38.25 38.60 37.30 37.65 12.7M
2022-01-24 38.25 38.60 37.70 38.45 9.6M
2022-01-21 37.70 38.55 37.20 38.25 14.3M
2022-01-20 38.50 39.35 37.30 37.55 28.7M
2022-01-19 37.10 38.20 36.65 38.00 16.1M
2022-01-18 36.70 37.20 35.65 36.60 9.6M
2022-01-17 35.65 36.60 35.55 36.10 15.0M
2022-01-14 36.10 36.60 35.25 35.65 11.1M
2022-01-13 36.85 37.50 35.65 35.85 14.6M
2022-01-12 36.70 37.20 36.35 36.50 10.4M
2022-01-11 36.45 37.75 36.45 36.65 17.6M
2022-01-10 35.35 37.05 35.35 37.00 19.6M
2022-01-07 33.75 36.25 33.60 36.20 26.4M
2022-01-06 34.10 34.45 33.35 33.75 8.9M
2022-01-05 33.10 34.40 33.00 34.10 10.1M
2022-01-04 32.60 34.45 32.55 33.65 11.4M
2022-01-03 33.20 33.35 32.10 32.60 4.1M