长实集团

1113
🏛️ 香港 →
37.58
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 36.70 36.78 36.56 36.70 75.0K
09:35 36.68 36.70 36.60 36.64 63.5K
09:40 36.60 36.64 36.60 36.62 4.0K
09:45 36.64 36.70 36.62 36.68 29.5K
09:50 36.70 36.70 36.60 36.64 36.5K
09:55 36.68 36.72 36.68 36.72 27.5K
10:00 36.74 36.74 36.68 36.70 20.0K
10:05 36.68 36.70 36.68 36.70 13.5K
10:10 36.70 36.70 36.66 36.68 29.0K
10:15 36.62 36.78 36.62 36.78 115.5K
10:20 36.76 36.76 36.74 36.76 23.0K
10:25 36.74 36.76 36.74 36.76 12.5K
10:30 36.74 36.76 36.70 36.72 45.5K
10:35 36.70 36.72 36.70 36.70 17.5K
10:40 36.70 36.70 36.66 36.68 23.5K
10:45 36.66 36.68 36.64 36.66 24.5K
10:50 36.64 36.66 36.56 36.58 80.0K
10:55 36.56 36.66 36.56 36.64 82.0K
11:00 36.60 36.60 36.54 36.56 55.5K
11:05 36.58 36.58 36.52 36.56 53.5K
11:10 36.54 36.54 36.54 36.54 4.5K
11:15 36.52 36.52 36.44 36.44 37.5K
11:20 36.42 36.48 36.42 36.46 72.5K
11:25 36.44 36.44 36.44 36.44 21.0K
11:30 36.46 36.46 36.44 36.46 5.0K
11:35 36.44 36.46 36.44 36.46 14.5K
11:40 36.50 36.52 36.50 36.52 61.0K
11:45 36.54 36.54 36.50 36.54 10.0K
11:55 36.50 36.50 36.50 36.50 3.5K
13:00 36.56 36.58 36.56 36.58 44.3K
13:05 36.56 36.60 36.56 36.56 90.0K
13:15 36.54 36.56 36.54 36.56 5.0K
13:20 36.54 36.56 36.54 36.56 13.0K
13:25 36.58 36.58 36.58 36.58 13.5K
13:30 36.56 36.58 36.56 36.58 13.0K
13:35 36.56 36.58 36.56 36.58 10.5K
13:40 36.56 36.66 36.56 36.66 142.0K
13:45 36.64 36.64 36.60 36.60 85.5K
13:50 36.58 36.64 36.58 36.64 36.0K
13:55 36.62 36.62 36.60 36.62 41.0K
14:00 36.62 36.62 36.60 36.62 13.5K
14:05 36.60 36.62 36.58 36.58 42.5K
14:10 36.58 36.62 36.56 36.62 44.5K
14:15 36.60 36.62 36.60 36.62 25.0K
14:20 36.60 36.60 36.60 36.60 1.5K
14:25 36.62 36.62 36.60 36.62 9.0K
14:30 36.60 36.62 36.60 36.60 8.0K
14:35 36.62 36.68 36.60 36.68 97.5K
14:40 36.64 36.70 36.64 36.70 98.5K
14:45 36.68 36.68 36.68 36.68 30.5K
15:00 36.70 36.72 36.68 36.72 51.1K
15:05 36.70 36.70 36.68 36.68 14.5K
15:10 36.70 36.70 36.68 36.68 5.9K
15:15 36.70 36.70 36.68 36.68 35.7K
15:20 36.66 36.66 36.60 36.60 76.0K
15:30 36.62 36.62 36.60 36.60 11.0K
15:35 36.62 36.62 36.60 36.60 9.0K
15:40 36.62 36.66 36.60 36.66 90.5K
15:45 36.70 36.70 36.68 36.70 207.5K
15:50 36.66 36.70 36.66 36.68 20.6K
15:55 36.66 36.70 36.66 36.68 1,086.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 36.40 37.80 36.40 37.58 7.3M
2025-09-26 36.14 36.64 35.86 36.28 3.3M
2025-09-25 36.68 36.78 36.12 36.22 4.6M
2025-09-24 36.88 36.88 36.42 36.68 3.5M
2025-09-23 36.74 36.80 36.42 36.54 2.8M
2025-09-22 36.58 36.82 35.94 36.74 5.6M
2025-09-19 36.82 37.04 36.40 36.58 11.3M
2025-09-18 37.70 37.84 36.94 37.04 4.2M
2025-09-17 37.88 37.88 37.46 37.70 4.7M
2025-09-16 37.92 38.06 37.60 37.76 2.9M
2025-09-15 37.72 38.04 37.54 37.92 3.2M
2025-09-12 38.50 38.62 38.12 38.44 4.2M
2025-09-11 37.92 38.16 37.66 38.04 3.1M
2025-09-10 37.62 38.10 37.52 38.10 5.7M
2025-09-09 37.26 37.54 37.10 37.54 4.2M
2025-09-08 37.00 37.28 36.90 37.20 3.3M
2025-09-05 36.70 36.98 36.54 36.98 3.4M
2025-09-04 36.56 36.72 36.32 36.62 2.5M
2025-09-03 36.92 37.14 36.32 36.42 4.5M
2025-09-02 37.32 37.44 36.82 36.94 1.8M
2025-09-01 36.92 37.32 36.90 37.32 2.6M
2025-08-29 37.00 37.22 36.70 36.72 2.7M
2025-08-28 36.54 36.98 36.54 36.90 3.7M
2025-08-27 36.80 36.96 36.32 36.54 3.6M
2025-08-26 37.36 37.36 36.56 36.62 5.8M
2025-08-25 37.20 37.56 37.10 37.38 3.6M
2025-08-22 37.06 37.22 36.68 36.94 4.9M
2025-08-21 36.92 37.28 36.80 37.06 4.1M
2025-08-20 36.86 36.86 36.32 36.80 5.9M
2025-08-19 36.68 37.08 36.58 37.00 4.2M
2025-08-18 37.30 37.80 36.68 36.68 6.3M
2025-08-15 37.12 38.40 36.58 37.34 8.4M
2025-08-14 38.00 38.48 37.68 38.00 3.1M
2025-08-13 37.58 37.94 37.04 37.94 5.7M
2025-08-12 37.54 37.62 37.32 37.40 2.5M
2025-08-11 37.44 37.68 37.16 37.46 3.9M
2025-08-08 36.98 37.32 36.80 37.20 3.4M
2025-08-07 36.50 37.20 36.40 36.98 3.5M
2025-08-06 36.32 36.66 35.98 36.22 3.7M
2025-08-05 35.50 36.48 35.50 36.26 4.0M
2025-08-04 35.60 35.74 35.30 35.50 3.8M
2025-08-01 36.00 36.15 35.55 35.60 3.0M
2025-07-31 36.60 36.90 36.00 36.05 3.2M
2025-07-30 36.80 37.05 36.20 36.95 3.6M
2025-07-29 36.90 36.90 36.45 36.90 2.9M
2025-07-28 36.65 37.00 36.45 36.90 3.3M
2025-07-25 36.70 37.05 36.50 36.55 3.7M
2025-07-24 36.90 37.20 36.60 36.70 4.5M
2025-07-23 36.75 37.05 36.60 36.95 5.0M
2025-07-22 35.70 36.55 35.70 36.45 6.5M
2025-07-21 35.30 35.50 35.20 35.50 2.6M
2025-07-18 35.35 35.45 34.95 35.30 4.1M
2025-07-17 34.80 35.20 34.80 35.00 2.5M
2025-07-16 35.05 35.30 34.75 34.80 2.4M
2025-07-15 35.05 35.20 34.80 35.15 3.8M
2025-07-14 35.20 35.50 34.95 35.05 3.2M
2025-07-11 34.75 35.35 34.70 34.95 3.4M
2025-07-10 34.65 34.90 34.50 34.75 2.2M
2025-07-09 34.70 34.75 33.95 34.65 5.5M
2025-07-08 34.65 34.95 34.50 34.70 3.2M
2025-07-07 34.65 34.85 34.40 34.70 5.9M
2025-07-04 35.30 35.30 34.45 35.00 4.7M
2025-07-03 35.60 35.80 35.25 35.45 5.3M
2025-07-02 34.95 35.30 34.85 35.25 6.2M
2025-06-30 34.95 35.00 34.50 34.60 4.7M
2025-06-27 35.00 35.30 34.75 34.95 3.4M
2025-06-26 35.25 35.50 34.70 34.80 4.1M
2025-06-25 34.85 35.70 34.70 35.55 9.1M
2025-06-24 34.10 34.80 34.10 34.75 6.6M
2025-06-23 32.95 34.00 32.75 33.95 9.2M
2025-06-20 33.20 33.30 32.80 32.95 12.9M
2025-06-19 33.55 33.60 32.95 33.20 4.2M
2025-06-18 33.30 33.65 33.30 33.60 5.1M
2025-06-17 33.75 33.85 33.35 33.50 6.3M
2025-06-16 33.25 34.10 33.25 33.75 6.4M
2025-06-13 33.55 33.65 33.20 33.45 4.6M
2025-06-12 33.60 33.80 33.45 33.65 4.2M
2025-06-11 33.05 34.00 33.05 33.65 5.6M
2025-06-10 33.00 33.30 32.90 33.05 4.0M
2025-06-09 32.95 33.15 32.80 33.10 5.4M
2025-06-06 33.05 33.40 32.95 32.95 7.7M
2025-06-05 32.70 32.95 32.60 32.95 5.3M
2025-06-04 32.75 32.95 32.25 32.25 5.9M
2025-06-03 32.25 32.80 32.15 32.75 7.3M
2025-06-02 32.90 32.90 31.80 32.40 4.8M
2025-05-30 32.00 32.50 32.00 32.50 10.4M
2025-05-29 31.80 32.15 31.70 32.00 5.6M
2025-05-28 31.45 32.00 31.45 31.90 5.1M
2025-05-27 31.60 31.60 31.00 31.45 5.3M
2025-05-26 32.30 32.70 32.30 32.50 5.8M
2025-05-23 32.40 32.65 32.20 32.45 5.1M
2025-05-22 33.00 33.10 32.40 32.40 7.2M
2025-05-21 32.80 33.15 32.80 32.95 5.4M
2025-05-20 32.90 33.05 32.65 32.90 3.7M
2025-05-19 32.80 32.90 32.50 32.75 3.8M
2025-05-16 33.05 33.05 32.60 32.80 3.5M
2025-05-15 33.25 33.35 32.75 33.00 4.3M
2025-05-14 33.00 33.25 32.85 33.20 3.9M
2025-05-13 33.40 33.40 32.85 32.95 4.4M
2025-05-12 33.05 33.80 33.00 33.60 9.7M
2025-05-09 32.60 32.85 32.50 32.80 5.8M
2025-05-08 32.60 32.80 32.35 32.60 3.3M
2025-05-07 32.50 32.90 32.35 32.60 6.6M
2025-05-06 32.30 32.45 32.05 32.40 4.3M
2025-05-02 31.75 32.10 31.55 32.00 4.1M
2025-04-30 31.50 31.85 31.35 31.75 5.7M
2025-04-29 31.50 31.90 31.35 31.50 3.4M
2025-04-28 31.45 31.65 31.15 31.45 3.4M
2025-04-25 31.30 31.95 31.30 31.55 5.4M
2025-04-24 31.00 31.40 30.95 31.30 4.9M
2025-04-23 31.40 31.50 31.00 31.10 7.1M
2025-04-22 30.40 31.15 30.35 30.95 5.0M
2025-04-17 30.25 30.70 30.20 30.40 4.4M
2025-04-16 30.25 30.60 29.95 30.25 4.5M
2025-04-15 30.20 30.30 29.85 30.25 3.9M
2025-04-14 29.60 30.10 29.60 30.10 5.9M
2025-04-11 29.40 29.55 28.90 29.25 9.3M
2025-04-10 29.15 29.95 29.10 29.55 8.8M
2025-04-09 28.60 29.20 28.10 29.00 11.3M
2025-04-08 29.50 30.35 28.75 29.00 20.5M
2025-04-07 30.40 30.55 29.50 29.50 17.3M
2025-04-03 31.10 31.60 31.10 31.50 3.3M
2025-04-02 31.55 31.75 31.25 31.65 4.7M
2025-04-01 31.50 31.75 31.35 31.50 6.7M
2025-03-31 31.15 31.45 31.05 31.45 7.2M
2025-03-28 31.80 32.00 31.25 31.45 7.2M
2025-03-27 32.15 32.45 31.65 31.70 10.9M
2025-03-26 32.20 32.25 31.80 32.15 5.9M
2025-03-25 31.95 32.15 31.50 31.95 7.1M
2025-03-24 31.70 32.00 31.55 31.95 9.3M
2025-03-21 33.10 33.20 31.25 31.70 29.8M
2025-03-20 34.10 34.25 33.55 33.65 7.1M
2025-03-19 33.60 34.30 33.40 34.30 11.1M
2025-03-18 34.15 34.50 33.35 33.95 10.4M
2025-03-17 33.55 34.20 33.35 34.00 10.2M
2025-03-14 34.35 34.50 33.50 34.10 14.0M
2025-03-13 34.90 35.10 34.35 34.65 3.6M
2025-03-12 35.50 35.50 34.45 34.70 5.4M
2025-03-11 35.00 35.65 34.80 35.55 4.4M
2025-03-10 35.50 35.95 35.10 35.40 5.2M
2025-03-07 35.85 35.95 35.35 35.55 8.3M
2025-03-06 35.45 36.35 35.15 35.95 10.1M
2025-03-05 34.50 35.40 34.50 35.25 13.1M
2025-03-04 33.75 33.80 33.45 33.60 5.9M
2025-03-03 33.70 34.25 33.60 33.75 5.9M
2025-02-28 33.60 33.80 33.25 33.80 11.8M
2025-02-27 33.65 34.20 33.50 33.90 7.8M
2025-02-26 34.40 34.50 33.55 33.90 9.1M
2025-02-25 34.20 34.45 34.00 34.15 6.9M
2025-02-24 33.85 34.80 33.65 34.50 6.6M
2025-02-21 34.00 34.05 33.25 33.90 10.5M
2025-02-20 33.75 34.10 33.60 33.85 7.8M
2025-02-19 33.50 33.90 33.30 33.75 9.4M
2025-02-18 33.65 33.65 33.25 33.65 7.1M
2025-02-17 33.10 33.75 32.95 33.65 7.7M
2025-02-14 32.95 33.45 32.90 33.20 8.9M
2025-02-13 32.90 33.10 32.55 32.60 6.9M
2025-02-12 32.30 33.05 32.30 32.90 9.9M
2025-02-11 32.30 32.30 31.75 32.10 8.1M
2025-02-10 32.05 32.45 31.90 32.45 6.3M
2025-02-07 32.25 32.30 31.75 32.05 6.6M
2025-02-06 31.70 31.95 31.50 31.85 4.9M
2025-02-05 32.20 32.20 31.60 31.70 5.7M
2025-02-04 32.25 32.65 31.50 32.20 7.6M
2025-02-03 32.25 32.65 31.75 32.40 6.5M
2025-01-28 32.55 32.80 32.05 32.45 2.7M
2025-01-27 32.50 32.85 32.30 32.30 2.7M
2025-01-24 32.60 32.65 32.25 32.50 3.4M
2025-01-23 32.60 33.40 32.20 32.20 4.3M
2025-01-22 32.60 32.65 32.20 32.30 5.6M
2025-01-21 32.75 32.90 32.35 32.60 5.6M
2025-01-20 32.35 32.80 32.30 32.65 4.3M
2025-01-17 32.05 32.45 31.60 32.35 6.0M
2025-01-16 32.10 32.45 31.90 32.05 6.2M
2025-01-15 31.45 32.10 31.40 31.80 8.8M
2025-01-14 31.20 31.70 31.05 31.45 6.0M
2025-01-13 31.20 31.50 30.70 31.20 6.4M
2025-01-10 31.60 31.70 31.25 31.50 4.7M
2025-01-09 31.50 31.85 31.35 31.60 2.9M
2025-01-08 31.40 31.60 31.15 31.50 5.1M
2025-01-07 31.70 31.90 30.90 31.40 3.6M
2025-01-06 31.35 31.80 31.35 31.70 4.6M
2025-01-03 31.25 31.65 31.10 31.40 2.5M
2025-01-02 31.65 31.70 31.10 31.25 3.1M