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
2023-12-29 27.95 28.25 27.65 28.00 5.5M
2023-12-28 26.75 28.15 26.25 28.00 11.1M
2023-12-27 26.90 27.00 25.70 26.70 9.2M
2023-12-22 27.30 27.55 26.60 26.65 6.1M
2023-12-21 26.80 27.15 26.80 27.05 4.8M
2023-12-20 27.35 27.80 26.95 27.10 6.2M
2023-12-19 26.90 27.15 26.65 26.90 7.0M
2023-12-18 27.70 28.00 27.00 27.25 6.9M
2023-12-15 27.10 28.35 27.10 28.05 26.2M
2023-12-14 26.65 27.15 26.35 26.50 8.4M
2023-12-13 26.70 26.80 25.80 26.05 10.9M
2023-12-12 25.80 27.20 25.55 26.90 14.8M
2023-12-11 25.15 25.40 24.70 25.40 13.8M
2023-12-08 27.05 27.10 25.45 25.70 15.4M
2023-12-07 26.90 27.15 26.65 26.95 4.6M
2023-12-06 27.20 27.50 26.85 27.15 6.9M
2023-12-05 28.05 28.05 26.75 27.00 8.8M
2023-12-04 28.05 28.60 27.45 27.50 8.7M
2023-12-01 28.60 28.65 27.80 27.95 10.4M
2023-11-30 28.55 28.80 27.85 28.60 16.0M
2023-11-29 29.60 29.60 27.80 28.25 17.2M
2023-11-28 29.95 29.95 29.40 29.60 6.5M
2023-11-27 30.60 30.60 29.05 29.85 9.6M
2023-11-24 31.15 31.15 30.05 30.25 13.0M
2023-11-23 30.40 31.25 29.50 31.15 10.8M
2023-11-22 30.35 30.75 30.00 30.25 6.1M
2023-11-21 29.95 31.75 29.95 30.25 17.0M
2023-11-20 29.00 30.00 28.85 29.95 9.2M
2023-11-17 30.15 30.15 28.90 29.00 5.8M
2023-11-16 30.85 31.00 30.10 30.15 9.4M
2023-11-15 29.80 30.80 29.80 30.75 11.8M
2023-11-14 27.85 29.65 27.85 29.30 12.5M
2023-11-13 28.60 28.60 27.70 28.25 4.4M
2023-11-10 28.20 28.60 27.80 28.25 8.9M
2023-11-09 29.75 29.75 28.65 28.85 9.3M
2023-11-08 29.70 30.00 29.25 29.75 6.1M
2023-11-07 29.85 30.35 29.50 29.55 4.4M
2023-11-06 29.60 30.60 29.50 30.25 8.6M
2023-11-03 29.05 29.35 28.65 29.20 12.5M
2023-11-02 29.50 29.70 28.90 29.05 5.6M
2023-11-01 29.50 29.60 28.95 29.10 7.4M
2023-10-31 30.25 30.25 29.00 29.30 8.8M
2023-10-30 29.65 30.40 29.65 30.25 6.4M
2023-10-27 29.45 30.40 29.00 30.25 7.9M
2023-10-26 30.55 30.55 28.85 29.15 6.9M
2023-10-25 29.70 30.40 29.40 29.65 9.6M
2023-10-24 29.00 29.50 28.55 28.95 7.5M
2023-10-20 29.10 30.25 28.95 29.55 7.1M
2023-10-19 29.40 29.85 28.70 29.40 11.1M
2023-10-18 30.40 30.40 29.70 29.95 8.8M
2023-10-17 30.30 30.30 29.60 30.10 5.1M
2023-10-16 30.20 30.45 29.65 29.90 4.9M
2023-10-13 30.60 31.20 30.20 30.45 6.8M
2023-10-12 31.00 31.85 31.00 31.35 7.9M
2023-10-11 30.75 31.10 30.15 30.60 9.0M
2023-10-10 30.70 30.95 29.85 30.00 5.3M
2023-10-09 29.80 29.90 29.35 29.85 8.1M
2023-10-06 29.95 31.00 29.95 30.30 3.3M
2023-10-05 30.10 30.40 29.90 30.00 4.0M
2023-10-04 30.15 30.75 29.90 30.10 5.3M
2023-10-03 29.95 30.55 29.70 30.55 8.2M
2023-09-29 29.65 31.40 29.65 31.20 9.9M
2023-09-28 31.00 31.00 29.80 30.20 9.4M
2023-09-27 30.80 31.10 30.25 30.70 8.1M
2023-09-26 31.10 31.45 30.70 30.70 5.5M
2023-09-25 32.55 32.55 31.20 31.25 5.9M
2023-09-22 31.65 32.50 31.30 32.35 7.4M
2023-09-21 32.35 32.50 31.80 31.90 5.9M
2023-09-20 32.15 32.75 31.80 32.35 7.1M
2023-09-19 32.50 32.60 32.00 32.40 3.6M
2023-09-18 33.30 33.35 32.00 32.20 12.2M
2023-09-15 33.85 33.95 33.30 33.35 8.7M
2023-09-14 33.55 33.85 32.95 33.50 8.1M
2023-09-13 33.80 33.90 33.05 33.75 7.7M
2023-09-12 33.10 34.05 32.85 33.45 7.7M
2023-09-11 33.05 33.95 32.80 33.85 12.5M
2023-09-07 34.65 34.65 33.65 33.85 7.9M
2023-09-06 34.00 34.85 33.65 34.40 19.1M
2023-09-05 36.00 36.05 34.35 34.60 13.5M
2023-09-04 34.10 37.50 34.10 36.45 38.7M
2023-08-31 34.15 34.50 32.80 33.15 16.8M
2023-08-30 33.60 34.70 33.55 33.90 13.8M
2023-08-29 31.90 33.45 31.90 33.25 12.7M
2023-08-28 32.80 33.40 31.65 31.90 10.3M
2023-08-25 31.60 32.55 31.50 31.85 7.6M
2023-08-24 31.25 32.00 31.05 31.80 5.8M
2023-08-23 31.05 31.35 30.55 31.10 8.6M
2023-08-22 30.50 31.15 30.15 30.95 8.9M
2023-08-21 31.00 31.65 30.70 30.80 9.3M
2023-08-18 32.50 33.00 31.60 31.80 8.8M
2023-08-17 32.45 32.80 31.75 32.60 8.5M
2023-08-16 32.35 33.10 31.90 32.65 9.9M
2023-08-15 32.80 33.65 32.10 32.40 7.2M
2023-08-14 32.70 33.55 32.50 33.30 7.9M
2023-08-11 34.00 34.00 32.95 33.80 6.3M
2023-08-10 34.45 34.45 33.65 34.00 3.1M
2023-08-09 34.00 34.55 33.60 34.25 6.7M
2023-08-08 34.80 34.80 33.20 33.90 10.8M
2023-08-07 35.60 35.60 34.85 35.00 6.5M
2023-08-04 35.65 37.35 35.15 35.30 11.8M
2023-08-03 34.75 35.70 34.35 35.15 9.8M
2023-08-02 35.50 36.45 34.60 34.75 7.7M
2023-08-01 36.20 36.75 35.15 35.45 12.4M
2023-07-31 36.55 37.90 35.85 36.10 16.6M
2023-07-28 34.90 36.75 34.90 36.45 16.3M
2023-07-27 34.35 35.85 34.35 35.70 14.0M
2023-07-26 33.65 34.70 33.65 34.35 13.7M
2023-07-25 32.55 34.35 32.55 34.05 23.8M
2023-07-24 32.35 32.35 30.60 30.80 7.3M
2023-07-21 32.20 32.75 32.05 32.10 5.8M
2023-07-20 31.15 32.40 31.15 32.20 9.1M
2023-07-19 31.60 31.60 30.70 31.45 8.7M
2023-07-18 31.70 31.85 30.65 31.25 10.8M
2023-07-14 32.30 32.40 31.55 31.85 11.0M
2023-07-13 31.85 32.50 31.85 32.15 7.0M
2023-07-12 31.50 31.85 31.30 31.50 5.7M
2023-07-11 31.60 32.40 31.20 31.50 7.6M
2023-07-10 32.15 32.80 30.80 31.45 9.4M
2023-07-07 32.00 32.00 31.50 31.70 7.4M
2023-07-06 34.00 34.00 32.10 32.20 13.2M
2023-07-05 34.35 34.35 33.70 33.75 6.2M
2023-07-04 33.90 34.15 33.55 34.10 3.9M
2023-07-03 33.00 34.35 33.00 34.00 7.7M
2023-06-30 33.40 34.45 33.20 33.20 9.3M
2023-06-29 33.75 33.85 33.00 33.40 5.4M
2023-06-28 33.75 34.00 32.95 33.80 6.1M
2023-06-27 32.15 33.95 31.90 33.75 12.9M
2023-06-26 32.05 32.65 31.35 31.85 9.2M
2023-06-23 33.10 33.30 31.60 31.75 18.7M
2023-06-21 33.40 33.55 32.85 33.45 6.3M
2023-06-20 33.80 34.00 33.20 33.75 11.4M
2023-06-19 33.50 34.45 33.50 34.35 9.5M
2023-06-16 33.80 35.00 33.75 34.15 15.9M
2023-06-15 33.95 34.65 33.45 34.10 16.0M
2023-06-14 33.00 33.55 32.85 33.20 7.5M
2023-06-13 32.50 33.25 32.00 33.00 8.9M
2023-06-12 32.30 32.55 31.85 32.35 11.6M
2023-06-09 32.55 32.90 32.15 32.30 6.0M
2023-06-08 33.35 34.20 33.20 33.65 9.4M
2023-06-07 33.40 33.90 32.85 33.30 11.5M
2023-06-06 31.75 33.80 31.70 32.95 23.2M
2023-06-05 31.20 31.70 31.00 31.50 9.3M
2023-06-02 29.20 31.90 29.20 31.70 22.3M
2023-06-01 29.30 29.50 28.30 29.05 12.7M
2023-05-31 29.50 29.85 29.00 29.30 20.6M
2023-05-30 29.90 30.10 29.05 30.10 16.7M
2023-05-29 30.35 30.55 29.75 30.00 11.3M
2023-05-25 31.15 31.15 29.90 30.35 15.9M
2023-05-24 31.60 31.65 30.80 31.15 11.0M
2023-05-23 32.70 32.70 31.75 31.90 7.4M
2023-05-22 32.20 32.85 32.00 32.25 6.8M
2023-05-19 33.05 33.05 31.90 32.10 6.9M
2023-05-18 32.65 33.25 32.30 32.80 10.7M
2023-05-17 34.15 34.30 32.30 32.50 12.9M
2023-05-16 34.25 35.05 33.65 34.15 7.1M
2023-05-15 33.65 34.65 33.15 34.25 8.7M
2023-05-12 34.25 34.75 33.80 33.95 4.4M
2023-05-11 34.80 34.80 34.05 34.35 7.3M
2023-05-10 35.50 35.70 34.25 34.55 9.3M
2023-05-09 35.85 36.80 35.50 35.70 13.5M
2023-05-08 36.90 37.00 35.85 36.15 10.5M
2023-05-05 35.45 37.00 35.45 36.45 7.1M
2023-05-04 34.95 35.80 34.95 35.45 5.4M
2023-05-03 35.50 36.00 34.95 35.15 5.3M
2023-05-02 36.70 37.40 35.60 36.10 5.5M
2023-04-28 36.20 37.10 36.05 36.40 9.9M
2023-04-27 36.60 36.60 35.75 36.10 8.5M
2023-04-26 35.85 36.75 35.55 36.50 5.4M
2023-04-25 36.35 36.80 35.55 35.70 6.0M
2023-04-24 37.75 37.75 36.35 36.85 5.5M
2023-04-21 37.65 39.05 37.10 37.45 14.4M
2023-04-20 38.45 38.75 37.40 37.70 9.3M
2023-04-19 38.95 39.35 38.05 38.35 10.9M
2023-04-18 39.15 39.95 38.70 39.10 11.7M
2023-04-17 38.80 39.65 38.35 39.45 13.7M
2023-04-14 38.60 39.35 38.45 39.05 8.9M
2023-04-13 37.95 38.65 37.65 38.60 9.6M
2023-04-12 38.30 39.70 38.30 38.95 18.2M
2023-04-11 36.95 38.40 36.60 37.95 22.1M
2023-04-06 36.00 36.40 35.45 35.90 6.5M
2023-04-04 36.55 36.55 35.80 36.10 6.4M
2023-04-03 35.80 37.40 35.75 36.55 8.6M
2023-03-31 36.95 37.15 35.45 35.80 14.8M
2023-03-30 35.15 37.20 35.15 36.65 13.6M
2023-03-29 35.60 36.30 34.95 35.70 10.1M
2023-03-28 34.65 35.60 34.25 35.30 8.4M
2023-03-27 35.30 35.40 34.40 34.55 10.1M
2023-03-24 35.45 35.80 34.85 35.40 8.7M
2023-03-23 36.05 36.10 35.05 35.85 7.2M
2023-03-22 35.45 36.55 35.45 35.75 4.8M
2023-03-21 35.50 35.75 35.00 35.40 3.5M
2023-03-20 35.75 36.30 34.20 35.25 8.7M
2023-03-17 35.55 36.30 35.05 36.00 10.2M
2023-03-16 34.60 35.30 34.50 34.90 4.6M
2023-03-15 34.15 35.35 34.15 34.85 8.9M
2023-03-14 34.40 35.05 33.60 34.15 8.3M
2023-03-13 34.80 35.20 34.55 34.75 6.6M
2023-03-10 35.15 35.60 34.40 34.80 11.7M
2023-03-09 36.70 36.80 35.10 35.55 9.0M
2023-03-08 37.55 37.55 36.35 36.50 9.9M
2023-03-07 37.50 38.35 37.30 37.85 7.3M
2023-03-06 36.70 37.70 36.65 37.55 7.2M
2023-03-03 36.50 37.65 36.20 37.45 18.9M
2023-03-02 35.70 36.50 34.80 36.30 14.6M
2023-03-01 34.80 36.25 34.80 35.70 25.0M
2023-02-28 35.60 36.35 34.70 34.80 16.9M
2023-02-27 35.65 36.25 35.60 36.00 8.7M
2023-02-24 36.95 37.00 35.85 36.20 8.4M
2023-02-23 36.95 37.65 36.75 37.10 12.5M
2023-02-22 37.15 37.90 37.10 37.35 5.1M
2023-02-21 37.25 38.75 37.15 37.70 9.4M
2023-02-20 35.50 37.30 35.45 36.90 22.6M
2023-02-17 36.10 36.35 35.55 35.70 4.8M
2023-02-16 36.15 37.35 35.90 36.20 11.8M
2023-02-15 36.80 37.10 35.40 35.95 10.8M
2023-02-14 36.60 37.15 36.35 36.80 9.0M
2023-02-13 36.35 37.00 35.75 36.60 7.7M
2023-02-10 37.00 37.05 36.30 36.50 4.6M
2023-02-09 36.75 37.15 36.55 37.00 4.3M
2023-02-08 36.10 36.95 35.95 36.75 6.8M
2023-02-07 36.25 36.95 36.00 36.10 6.4M
2023-02-06 36.15 36.20 35.45 36.00 6.6M
2023-02-03 37.50 37.50 36.20 36.75 9.8M
2023-02-02 38.65 38.65 36.95 37.10 12.8M
2023-02-01 37.70 38.50 37.35 38.20 13.1M
2023-01-31 39.60 39.75 37.50 37.60 18.3M
2023-01-30 39.90 40.05 39.00 39.30 16.4M
2023-01-27 39.80 40.00 39.30 39.70 6.3M
2023-01-26 40.00 40.50 39.40 39.80 6.6M
2023-01-20 38.40 39.80 38.40 39.75 6.2M
2023-01-19 37.30 38.80 37.30 38.65 4.9M
2023-01-18 38.00 38.60 37.40 37.95 8.3M
2023-01-17 37.60 38.05 37.35 38.00 12.6M
2023-01-16 38.70 39.25 37.40 37.90 12.2M
2023-01-13 39.15 39.75 38.45 38.65 9.0M
2023-01-12 38.70 38.80 37.70 38.70 14.5M
2023-01-11 38.50 38.80 37.55 38.70 12.8M
2023-01-10 38.05 38.90 37.50 37.85 9.3M
2023-01-09 38.55 39.30 38.00 38.75 12.1M
2023-01-06 37.75 39.30 37.75 38.45 13.2M
2023-01-05 38.10 38.15 37.15 37.75 9.5M
2023-01-04 37.05 37.85 36.80 37.70 13.9M
2023-01-03 35.55 37.20 34.25 36.60 14.3M