恒大物业

6666
🏛️ 香港 →
1.10
最后更新: 2025-09-26
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 2.59 2.65 2.58 2.64 11.3M
2021-12-30 2.65 2.65 2.47 2.59 19.6M
2021-12-29 2.73 2.76 2.61 2.64 10.6M
2021-12-28 2.70 2.80 2.67 2.69 47.7M
2021-12-24 2.70 2.70 2.60 2.63 27.7M
2021-12-23 2.69 2.79 2.66 2.67 27.8M
2021-12-22 2.72 2.74 2.65 2.67 18.2M
2021-12-21 2.66 2.73 2.62 2.72 30.9M
2021-12-20 2.83 2.83 2.59 2.66 40.7M
2021-12-17 2.85 2.86 2.78 2.81 22.1M
2021-12-16 2.79 2.90 2.75 2.83 36.4M
2021-12-15 2.90 2.94 2.78 2.79 64.4M
2021-12-14 3.31 3.34 2.87 2.89 124.9M
2021-12-13 3.56 3.56 3.32 3.33 41.7M
2021-12-10 3.57 3.62 3.49 3.51 16.7M
2021-12-09 3.47 3.62 3.41 3.57 27.2M
2021-12-08 3.62 3.62 3.43 3.45 31.6M
2021-12-07 3.61 3.61 3.45 3.56 51.4M
2021-12-06 3.56 3.75 3.39 3.46 74.0M
2021-12-03 3.56 3.67 3.53 3.65 23.0M
2021-12-02 3.70 3.75 3.45 3.57 45.4M
2021-12-01 3.86 3.86 3.69 3.70 47.1M
2021-11-30 3.91 3.96 3.80 3.82 30.3M
2021-11-29 4.10 4.11 3.81 3.87 41.3M
2021-11-26 4.44 4.44 4.05 4.06 45.5M
2021-11-25 4.25 4.44 4.19 4.41 29.7M
2021-11-24 4.39 4.61 4.20 4.20 46.1M
2021-11-23 4.01 4.57 3.98 4.40 85.8M
2021-11-22 4.08 4.08 3.96 4.06 15.5M
2021-11-19 3.97 4.16 3.92 4.08 21.9M
2021-11-18 4.14 4.14 3.97 3.98 21.6M
2021-11-17 4.20 4.28 4.09 4.15 19.9M
2021-11-16 4.09 4.32 4.07 4.23 47.7M
2021-11-15 4.11 4.16 3.96 4.09 35.7M
2021-11-12 4.11 4.24 3.93 4.08 75.3M
2021-11-11 3.98 4.15 3.96 4.11 44.0M
2021-11-10 3.90 4.00 3.86 4.00 29.7M
2021-11-09 3.85 3.95 3.78 3.89 33.3M
2021-11-08 3.80 3.86 3.69 3.80 22.9M
2021-11-05 3.82 3.83 3.69 3.73 35.3M
2021-11-04 3.96 3.98 3.80 3.81 32.1M
2021-11-03 3.84 3.96 3.82 3.96 20.0M
2021-11-02 4.09 4.11 3.80 3.84 38.0M
2021-11-01 3.99 4.13 3.81 4.08 40.9M
2021-10-29 4.18 4.19 3.97 3.98 45.1M
2021-10-28 4.34 4.35 4.12 4.14 31.3M
2021-10-27 4.26 4.36 4.19 4.30 33.7M
2021-10-26 4.42 4.48 4.19 4.25 54.9M
2021-10-25 4.80 4.88 4.45 4.52 59.6M
2021-10-22 4.85 4.96 4.74 4.79 62.4M
2021-10-21 4.71 4.97 4.60 4.71 126.6M
2021-09-30 5.00 5.12 4.79 5.12 36.5M
2021-09-29 4.63 5.05 4.55 5.00 61.6M
2021-09-28 4.50 4.69 4.46 4.59 56.4M
2021-09-27 4.31 4.52 4.19 4.47 48.7M
2021-09-24 4.42 4.58 4.21 4.33 45.0M
2021-09-23 4.83 4.95 4.38 4.53 114.9M
2021-09-21 4.15 4.32 4.01 4.20 29.8M
2021-09-20 4.45 4.51 4.00 4.08 63.0M
2021-09-17 4.18 4.60 4.15 4.60 201.3M
2021-09-16 4.34 4.35 3.95 4.10 62.5M
2021-09-15 3.95 4.45 3.93 4.25 96.3M
2021-09-14 4.39 4.48 4.00 4.03 125.5M
2021-09-13 4.64 4.68 4.53 4.58 37.8M
2021-09-10 4.68 4.85 4.61 4.70 51.1M
2021-09-09 4.92 4.93 4.52 4.63 90.7M
2021-09-08 4.96 5.14 4.94 5.01 59.4M
2021-09-07 5.40 5.45 4.93 4.97 119.8M
2021-09-06 5.55 5.56 5.36 5.40 38.4M
2021-09-03 5.79 5.83 5.57 5.60 52.0M
2021-09-02 5.81 6.01 5.75 5.82 55.0M
2021-09-01 5.96 6.06 5.72 5.74 40.2M
2021-08-31 5.91 5.98 5.72 5.84 25.1M
2021-08-30 5.86 5.97 5.64 5.84 27.4M
2021-08-27 5.76 6.22 5.73 5.81 67.7M
2021-08-26 5.77 5.88 5.66 5.80 29.7M
2021-08-25 5.90 6.18 5.79 5.89 40.0M
2021-08-24 5.54 5.95 5.50 5.85 47.9M
2021-08-23 6.16 6.18 5.42 5.47 90.2M
2021-08-20 6.20 6.48 5.83 6.02 65.2M
2021-08-19 6.40 6.43 5.97 6.01 45.5M
2021-08-18 6.25 6.78 5.96 6.49 65.7M
2021-08-17 7.05 7.22 6.41 6.42 45.3M
2021-08-16 7.05 7.25 6.86 7.03 45.9M
2021-08-13 6.78 7.44 6.64 7.26 79.5M
2021-08-12 7.32 7.44 6.70 6.85 135.6M
2021-08-11 6.97 8.04 6.76 7.30 282.6M
2021-08-10 6.10 6.76 5.86 6.70 144.5M
2021-08-09 5.02 5.62 5.01 5.56 56.6M
2021-08-06 5.23 5.25 4.92 5.07 81.4M
2021-08-05 5.35 5.53 5.22 5.25 37.8M
2021-08-04 5.30 5.46 5.14 5.34 33.5M
2021-08-03 5.70 5.70 5.20 5.27 48.7M
2021-08-02 5.57 5.76 5.31 5.67 40.7M
2021-07-30 5.35 5.56 5.12 5.52 60.7M
2021-07-29 5.53 5.70 5.35 5.43 56.8M
2021-07-28 5.30 5.47 5.02 5.38 71.1M
2021-07-27 5.58 5.79 5.02 5.16 87.2M
2021-07-26 6.35 6.40 5.68 5.78 101.4M
2021-07-23 7.05 7.05 6.53 6.57 57.2M
2021-07-22 6.67 7.20 6.60 6.93 73.2M
2021-07-21 6.88 7.06 6.57 6.68 57.7M
2021-07-20 6.76 6.94 6.13 6.74 153.0M
2021-07-19 7.69 7.69 6.70 6.73 107.0M
2021-07-16 7.98 8.32 7.68 7.77 48.0M
2021-07-15 7.69 7.97 7.66 7.80 30.5M
2021-07-14 8.32 8.35 7.66 7.69 61.4M
2021-07-13 8.54 8.54 8.28 8.29 25.3M
2021-07-12 8.90 9.09 8.45 8.48 26.6M
2021-07-09 8.58 8.89 8.41 8.82 20.5M
2021-07-08 9.09 9.13 8.46 8.48 27.6M
2021-07-07 8.75 9.17 8.75 9.08 24.6M
2021-07-06 9.08 9.12 8.75 8.92 24.1M
2021-07-05 9.35 9.50 8.99 9.14 29.4M
2021-07-02 9.94 9.96 9.22 9.32 44.0M
2021-06-30 9.70 9.76 9.35 9.75 39.2M
2021-06-29 9.60 10.06 9.52 9.61 69.3M
2021-06-28 9.30 9.80 9.17 9.61 42.5M
2021-06-25 9.20 9.28 8.98 9.18 34.0M
2021-06-24 8.82 9.35 8.74 9.10 61.8M
2021-06-23 8.82 8.94 8.59 8.82 23.0M
2021-06-22 8.92 9.04 8.71 8.89 33.5M
2021-06-21 8.10 8.82 8.01 8.79 50.5M
2021-06-18 8.45 8.57 8.09 8.19 35.1M
2021-06-17 8.62 8.69 8.36 8.40 26.1M
2021-06-16 8.57 8.84 8.39 8.71 26.5M
2021-06-15 8.90 8.96 8.54 8.60 32.5M
2021-06-11 8.91 9.00 8.75 8.90 38.4M
2021-06-10 9.01 9.12 8.80 8.87 33.1M
2021-06-09 8.89 9.11 8.83 9.01 30.4M
2021-06-08 9.19 9.20 8.87 8.87 40.4M
2021-06-07 9.08 9.33 8.85 9.01 58.5M
2021-06-04 9.46 9.61 9.10 9.10 98.1M
2021-06-03 9.83 9.94 9.29 9.33 59.5M
2021-06-02 9.80 10.34 9.74 9.78 460.7M
2021-06-01 11.66 12.02 11.16 11.18 26.0M
2021-05-31 11.78 11.90 11.46 11.56 21.3M
2021-05-28 12.40 12.40 11.94 11.98 12.8M
2021-05-27 12.80 13.00 12.28 12.32 14.0M
2021-05-26 12.70 13.16 12.56 12.80 9.5M
2021-05-25 12.86 12.96 12.52 12.58 8.0M
2021-05-24 13.00 13.24 12.72 12.80 13.5M
2021-05-21 12.74 13.44 12.64 12.76 14.7M
2021-05-20 13.36 13.48 12.32 12.68 15.2M
2021-05-18 11.98 13.92 11.98 13.80 22.2M
2021-05-17 12.20 12.58 11.92 11.98 7.5M
2021-05-14 12.50 12.52 11.94 12.18 6.9M
2021-05-13 12.12 12.64 11.70 12.40 10.4M
2021-05-12 12.68 12.78 12.14 12.20 8.2M
2021-05-11 13.00 13.00 12.30 12.48 4.8M
2021-05-10 13.30 13.50 12.64 13.04 8.4M
2021-05-07 13.70 13.88 13.20 13.42 5.1M
2021-05-06 13.78 13.78 13.32 13.50 4.6M
2021-05-05 13.58 13.96 13.52 13.54 2.7M
2021-05-04 13.62 13.80 13.56 13.68 2.2M
2021-05-03 13.52 13.70 13.40 13.62 2.6M
2021-04-30 13.98 13.98 13.42 13.52 7.2M
2021-04-29 14.60 14.68 13.84 13.96 5.4M
2021-04-28 13.68 14.60 13.68 14.42 12.8M
2021-04-27 13.72 14.00 13.56 13.62 5.6M
2021-04-26 13.80 14.08 13.50 13.66 5.4M
2021-04-23 13.92 14.28 13.80 13.92 6.0M
2021-04-22 14.28 14.38 13.90 14.18 7.2M
2021-04-21 14.40 14.56 14.08 14.24 6.7M
2021-04-20 14.60 14.90 14.44 14.58 5.5M
2021-04-19 14.72 14.96 14.38 14.64 8.2M
2021-04-16 14.84 15.00 14.72 14.90 2.9M
2021-04-15 14.50 15.00 14.44 14.84 4.5M
2021-04-14 14.36 14.88 14.36 14.56 4.7M
2021-04-13 14.74 14.92 14.48 14.52 4.5M
2021-04-12 15.34 15.68 14.36 14.74 14.8M
2021-04-09 16.30 16.36 15.18 15.38 8.3M
2021-04-08 16.36 16.54 16.12 16.36 9.1M
2021-04-07 16.08 16.68 15.88 16.36 17.9M
2021-04-01 15.24 16.00 15.24 15.78 8.2M
2021-03-31 15.30 15.50 15.04 15.24 4.0M
2021-03-30 15.68 15.80 15.12 15.30 6.9M
2021-03-29 15.08 16.06 14.92 15.48 15.4M
2021-03-26 14.86 15.54 14.78 15.08 13.8M
2021-03-25 14.30 14.98 14.30 14.62 7.3M
2021-03-24 15.06 15.24 14.38 14.74 7.4M
2021-03-23 15.12 15.68 15.00 15.22 14.4M
2021-03-22 15.20 15.62 14.98 15.00 7.1M
2021-03-19 15.38 15.38 14.98 15.20 8.4M
2021-03-18 16.18 16.18 15.40 15.48 13.7M
2021-03-17 16.72 16.90 15.74 15.90 23.2M
2021-03-16 15.38 16.50 15.20 16.30 21.8M
2021-03-15 15.80 16.58 14.98 15.18 17.9M
2021-03-12 15.02 15.68 14.88 15.14 7.8M
2021-03-11 14.40 14.98 14.30 14.98 5.4M
2021-03-10 15.10 15.20 14.06 14.18 5.6M
2021-03-09 14.60 15.00 13.60 14.38 8.9M
2021-03-08 15.50 15.78 14.32 14.60 10.1M
2021-03-05 15.20 15.58 14.70 15.24 15.0M
2021-03-04 16.38 16.40 15.82 15.92 4.5M
2021-03-03 16.60 16.72 16.06 16.56 4.8M
2021-03-02 17.12 17.76 16.20 16.30 11.4M
2021-03-01 16.40 17.12 16.32 17.00 11.5M
2021-02-26 15.50 16.92 15.50 16.32 13.3M
2021-02-25 16.00 17.60 15.60 16.52 17.8M
2021-02-24 15.98 16.12 14.62 15.40 20.4M
2021-02-23 16.20 16.32 15.42 15.80 21.5M
2021-02-22 17.98 18.36 16.40 16.40 15.7M
2021-02-19 18.90 18.90 17.70 17.98 13.2M
2021-02-18 19.26 19.48 18.62 18.90 10.6M
2021-02-17 18.20 19.74 17.90 19.10 17.6M
2021-02-16 17.98 18.28 17.50 18.20 15.6M
2021-02-11 17.62 17.80 17.50 17.66 3.1M
2021-02-10 17.72 17.96 17.48 17.50 10.3M
2021-02-09 17.60 18.18 17.32 17.70 10.3M
2021-02-08 18.00 18.00 17.44 17.44 15.6M
2021-02-05 17.10 18.00 16.80 17.86 21.5M
2021-02-04 16.64 17.14 16.32 16.86 10.2M
2021-02-03 16.64 16.90 16.20 16.72 10.0M
2021-02-02 17.28 17.28 16.34 16.50 18.0M
2021-02-01 18.60 19.50 16.76 16.98 39.8M
2021-01-29 15.78 17.50 15.78 17.18 30.1M
2021-01-28 15.34 16.00 15.22 15.50 20.2M
2021-01-27 16.10 16.10 15.02 15.82 16.2M
2021-01-26 15.50 16.16 15.20 15.74 28.1M
2021-01-25 15.58 15.58 14.58 15.10 18.4M
2021-01-22 15.44 15.60 14.68 15.22 10.6M
2021-01-21 15.66 16.18 15.30 15.44 19.3M
2021-01-20 15.64 16.00 15.30 15.34 17.3M
2021-01-19 15.68 16.90 14.98 15.46 58.7M
2021-01-18 13.30 15.98 13.20 15.50 123.6M
2021-01-15 11.50 12.30 11.18 12.28 42.7M
2021-01-14 11.70 11.78 11.04 11.16 20.4M
2021-01-13 12.30 12.30 11.60 11.60 15.8M
2021-01-12 12.16 12.50 11.60 12.16 29.1M
2021-01-11 11.60 12.80 11.60 12.16 104.5M
2021-01-08 9.80 11.10 9.00 11.10 192.7M
2021-01-07 8.87 9.20 8.60 8.80 22.6M
2021-01-06 8.55 8.96 8.49 8.75 38.9M
2021-01-05 8.60 8.60 8.40 8.49 3.4M
2021-01-04 8.93 8.93 8.65 8.65 8.1M