置富产业信托

0778
🏛️ 香港 →
5.06
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
09:30 5.18 5.19 5.18 5.19 5.0K
09:35 5.18 5.18 5.18 5.18 2.0K
09:40 5.19 5.19 5.19 5.19 4.0K
09:45 5.18 5.18 5.18 5.18 22.0K
10:10 5.17 5.19 5.17 5.19 137.0K
10:15 5.18 5.18 5.18 5.18 41.0K
10:25 5.17 5.17 5.16 5.16 71.0K
10:30 5.17 5.17 5.17 5.17 45.0K
10:40 5.18 5.18 5.17 5.17 39.0K
11:00 5.18 5.18 5.17 5.18 6.0K
11:05 5.17 5.17 5.17 5.17 89.0K
11:20 5.15 5.16 5.13 5.16 683.0K
11:35 5.15 5.15 5.15 5.15 36.0K
13:00 5.16 5.16 5.15 5.15 224.0K
13:55 5.14 5.15 5.14 5.15 96.0K
14:20 5.14 5.14 5.14 5.14 161.0K
14:30 5.15 5.15 5.15 5.15 3.0K
14:35 5.14 5.15 5.14 5.14 16.0K
14:40 5.15 5.15 5.14 5.14 9.0K
14:45 5.15 5.15 5.14 5.14 116.0K
15:00 5.13 5.14 5.13 5.13 14.0K
15:05 5.14 5.14 5.13 5.13 84.0K
15:10 5.12 5.12 5.12 5.12 7.0K
15:15 5.13 5.13 5.13 5.13 9.0K
15:20 5.14 5.14 5.14 5.14 7.0K
15:25 5.13 5.13 5.13 5.13 112.3K
15:40 5.12 5.13 5.12 5.13 98.0K
15:50 5.12 5.12 5.12 5.12 100.0K
15:55 5.11 5.13 5.11 5.12 159.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 5.03 5.08 4.98 5.06 3.2M
2025-09-25 5.12 5.12 5.01 5.03 2.9M
2025-09-24 5.18 5.19 5.11 5.12 2.4M
2025-09-23 5.19 5.24 5.13 5.21 2.8M
2025-09-22 5.24 5.24 5.13 5.19 3.3M
2025-09-19 5.15 5.24 5.11 5.24 10.0M
2025-09-18 5.18 5.19 5.11 5.15 1.8M
2025-09-17 5.17 5.17 5.13 5.17 2.0M
2025-09-16 5.20 5.20 5.14 5.17 2.0M
2025-09-15 5.22 5.23 5.16 5.20 2.0M
2025-09-12 5.20 5.23 5.17 5.22 4.3M
2025-09-11 5.13 5.17 5.10 5.14 2.1M
2025-09-10 5.06 5.20 5.06 5.14 6.7M
2025-09-09 5.00 5.05 4.98 5.04 2.5M
2025-09-08 4.87 5.00 4.87 5.00 5.4M
2025-09-05 4.86 4.89 4.85 4.87 1.5M
2025-09-04 4.87 4.88 4.84 4.85 1.0M
2025-09-03 4.90 4.91 4.85 4.87 1.8M
2025-09-02 4.86 4.90 4.85 4.90 1.7M
2025-09-01 4.82 4.87 4.82 4.84 1.0M
2025-08-29 4.83 4.86 4.82 4.82 1.3M
2025-08-28 4.77 4.83 4.76 4.82 2.4M
2025-08-27 4.82 4.86 4.76 4.77 8.2M
2025-08-26 4.88 4.91 4.82 4.82 3.3M
2025-08-25 4.89 4.96 4.88 4.88 3.0M
2025-08-22 4.95 4.96 4.87 4.88 3.6M
2025-08-21 4.90 4.97 4.90 4.95 2.4M
2025-08-20 4.90 4.92 4.85 4.90 6.4M
2025-08-19 5.12 5.13 5.06 5.07 7.3M
2025-08-18 5.15 5.17 5.10 5.10 6.5M
2025-08-15 5.24 5.24 5.16 5.16 6.1M
2025-08-14 5.25 5.28 5.21 5.25 5.1M
2025-08-13 5.21 5.23 5.18 5.22 2.3M
2025-08-12 5.25 5.26 5.20 5.20 2.8M
2025-08-11 5.20 5.27 5.20 5.25 2.0M
2025-08-08 5.20 5.22 5.17 5.21 2.6M
2025-08-07 5.21 5.23 5.14 5.21 3.7M
2025-08-06 5.06 5.24 5.03 5.23 5.6M
2025-08-05 5.00 5.04 4.95 5.03 2.0M
2025-08-04 4.96 5.00 4.91 5.00 3.4M
2025-08-01 5.03 5.05 4.94 4.96 4.4M
2025-07-31 5.09 5.09 5.00 5.05 3.4M
2025-07-30 5.10 5.13 5.07 5.10 3.6M
2025-07-29 5.06 5.10 5.01 5.10 3.4M
2025-07-28 4.96 5.07 4.94 5.06 3.0M
2025-07-25 4.95 5.03 4.95 4.97 4.1M
2025-07-24 4.89 5.02 4.84 4.97 7.9M
2025-07-23 4.92 4.96 4.86 4.89 6.3M
2025-07-22 4.94 5.01 4.90 4.92 5.5M
2025-07-21 4.93 4.97 4.90 4.94 1.9M
2025-07-18 4.91 4.93 4.88 4.93 1.7M
2025-07-17 4.91 4.93 4.90 4.90 0.7M
2025-07-16 4.92 4.92 4.88 4.90 1.5M
2025-07-15 4.95 4.96 4.90 4.90 2.9M
2025-07-14 4.91 4.98 4.88 4.95 2.7M
2025-07-11 4.92 4.94 4.89 4.91 2.0M
2025-07-10 4.88 4.93 4.88 4.90 2.6M
2025-07-09 4.88 4.90 4.81 4.90 3.5M
2025-07-08 4.91 4.93 4.86 4.90 3.9M
2025-07-07 4.93 4.93 4.89 4.93 2.1M
2025-07-04 4.90 4.95 4.87 4.93 2.4M
2025-07-03 4.85 4.95 4.84 4.95 2.4M
2025-07-02 4.82 4.88 4.79 4.87 4.0M
2025-06-30 4.85 4.89 4.80 4.82 4.4M
2025-06-27 4.87 4.89 4.80 4.87 3.5M
2025-06-26 4.95 4.95 4.78 4.87 4.1M
2025-06-25 4.85 4.95 4.84 4.91 4.1M
2025-06-24 4.85 4.87 4.81 4.86 2.7M
2025-06-23 4.74 4.85 4.72 4.85 3.1M
2025-06-20 4.72 4.82 4.71 4.75 5.0M
2025-06-19 4.74 4.76 4.69 4.72 2.8M
2025-06-18 4.68 4.77 4.65 4.75 3.6M
2025-06-17 4.64 4.69 4.59 4.69 2.9M
2025-06-16 4.60 4.64 4.57 4.64 3.0M
2025-06-13 4.56 4.61 4.55 4.57 2.5M
2025-06-12 4.52 4.58 4.52 4.56 3.2M
2025-06-11 4.51 4.52 4.49 4.52 1.8M
2025-06-10 4.49 4.52 4.48 4.51 1.8M
2025-06-09 4.54 4.55 4.47 4.49 4.1M
2025-06-06 4.58 4.58 4.53 4.54 1.9M
2025-06-05 4.56 4.60 4.56 4.58 2.5M
2025-06-04 4.52 4.56 4.52 4.56 2.6M
2025-06-03 4.46 4.57 4.46 4.56 4.0M
2025-06-02 4.46 4.48 4.42 4.46 3.9M
2025-05-30 4.48 4.49 4.46 4.47 3.2M
2025-05-29 4.48 4.49 4.45 4.47 1.8M
2025-05-28 4.42 4.53 4.42 4.47 4.0M
2025-05-27 4.42 4.46 4.41 4.42 3.9M
2025-05-26 4.42 4.47 4.41 4.42 2.5M
2025-05-23 4.44 4.44 4.38 4.42 2.2M
2025-05-22 4.52 4.53 4.41 4.42 4.6M
2025-05-21 4.53 4.54 4.50 4.54 1.6M
2025-05-20 4.51 4.55 4.48 4.53 1.7M
2025-05-19 4.53 4.58 4.51 4.53 2.4M
2025-05-16 4.49 4.55 4.48 4.53 2.4M
2025-05-15 4.52 4.52 4.41 4.49 2.6M
2025-05-14 4.50 4.56 4.50 4.52 4.2M
2025-05-13 4.54 4.54 4.49 4.50 1.7M
2025-05-12 4.50 4.59 4.50 4.54 3.9M
2025-05-09 4.37 4.50 4.37 4.50 4.9M
2025-05-08 4.44 4.45 4.37 4.37 2.1M
2025-05-07 4.34 4.47 4.32 4.46 6.1M
2025-05-06 4.31 4.35 4.29 4.34 2.8M
2025-05-02 4.33 4.35 4.24 4.30 2.7M
2025-04-30 4.28 4.35 4.22 4.34 4.2M
2025-04-29 4.22 4.27 4.22 4.27 2.6M
2025-04-28 4.21 4.24 4.16 4.24 2.5M
2025-04-25 4.09 4.22 4.09 4.16 3.5M
2025-04-24 4.10 4.11 4.06 4.09 1.8M
2025-04-23 4.01 4.14 4.01 4.10 4.1M
2025-04-22 3.99 4.04 3.95 4.01 2.9M
2025-04-17 3.96 4.03 3.95 4.02 3.5M
2025-04-16 3.98 3.98 3.92 3.96 1.4M
2025-04-15 3.96 3.98 3.93 3.96 1.3M
2025-04-14 3.87 3.96 3.87 3.95 1.7M
2025-04-11 3.88 3.90 3.84 3.87 1.5M
2025-04-10 3.87 3.93 3.87 3.88 3.4M
2025-04-09 3.90 3.93 3.78 3.82 6.6M
2025-04-08 3.90 3.98 3.88 3.93 5.0M
2025-04-07 4.00 4.01 3.86 3.89 10.5M
2025-04-03 4.19 4.25 4.15 4.22 4.4M
2025-04-02 4.15 4.18 4.11 4.18 2.5M
2025-04-01 4.10 4.19 4.10 4.18 4.2M
2025-03-31 4.08 4.11 4.07 4.08 2.9M
2025-03-28 4.09 4.12 4.07 4.11 2.5M
2025-03-27 4.13 4.15 4.08 4.08 3.9M
2025-03-26 4.17 4.18 4.11 4.15 1.8M
2025-03-25 4.11 4.18 4.09 4.15 2.3M
2025-03-24 4.08 4.16 4.08 4.13 1.9M
2025-03-21 4.12 4.14 4.08 4.13 5.0M
2025-03-20 4.24 4.25 4.11 4.12 5.7M
2025-03-19 4.38 4.41 4.35 4.41 3.4M
2025-03-18 4.37 4.41 4.35 4.38 4.0M
2025-03-17 4.38 4.39 4.33 4.35 3.3M
2025-03-14 4.41 4.41 4.33 4.38 2.8M
2025-03-13 4.31 4.42 4.31 4.39 4.6M
2025-03-12 4.28 4.31 4.27 4.29 3.6M
2025-03-11 4.27 4.31 4.24 4.30 1.9M
2025-03-10 4.30 4.33 4.26 4.33 3.5M
2025-03-07 4.37 4.39 4.28 4.30 3.9M
2025-03-06 4.40 4.42 4.33 4.37 3.9M
2025-03-05 4.25 4.40 4.25 4.39 4.8M
2025-03-04 4.25 4.28 4.20 4.25 2.7M
2025-03-03 4.19 4.30 4.19 4.28 3.1M
2025-02-28 4.36 4.36 4.19 4.19 8.9M
2025-02-27 4.35 4.37 4.30 4.36 2.5M
2025-02-26 4.32 4.36 4.30 4.35 2.6M
2025-02-25 4.23 4.33 4.22 4.32 2.8M
2025-02-24 4.20 4.32 4.19 4.25 2.7M
2025-02-21 4.18 4.22 4.14 4.20 2.9M
2025-02-20 4.16 4.18 4.14 4.18 2.1M
2025-02-19 4.13 4.20 4.10 4.19 3.8M
2025-02-18 4.12 4.16 4.08 4.14 3.1M
2025-02-17 4.06 4.12 4.06 4.12 1.5M
2025-02-14 4.07 4.10 4.05 4.10 2.2M
2025-02-13 4.10 4.11 4.04 4.05 1.6M
2025-02-12 4.01 4.10 4.01 4.10 6.2M
2025-02-11 4.02 4.02 4.00 4.02 1.9M
2025-02-10 4.02 4.02 4.01 4.02 2.9M
2025-02-07 4.01 4.02 4.00 4.02 5.4M
2025-02-06 4.00 4.03 3.99 4.01 8.4M
2025-02-05 3.97 4.01 3.97 4.00 1.8M
2025-02-04 4.00 4.02 3.96 3.97 1.5M
2025-02-03 4.00 4.01 3.92 3.99 3.9M
2025-01-28 4.00 4.02 4.00 4.00 0.6M
2025-01-27 4.00 4.03 3.98 4.02 1.9M
2025-01-24 4.00 4.04 3.98 4.00 2.5M
2025-01-23 3.98 4.01 3.98 4.00 1.0M
2025-01-22 4.01 4.01 3.98 3.98 0.8M
2025-01-21 4.07 4.08 4.00 4.01 1.4M
2025-01-20 4.05 4.09 4.04 4.04 1.8M
2025-01-17 4.00 4.07 4.00 4.06 1.0M
2025-01-16 4.00 4.06 3.97 4.01 1.5M
2025-01-15 3.99 4.00 3.96 4.00 2.1M
2025-01-14 3.96 3.98 3.94 3.95 0.9M
2025-01-13 3.97 3.97 3.90 3.95 2.0M
2025-01-10 3.97 4.08 3.93 3.98 2.6M
2025-01-09 3.98 4.00 3.97 3.97 1.1M
2025-01-08 4.02 4.05 3.97 3.98 2.6M
2025-01-07 4.06 4.08 4.01 4.05 1.8M
2025-01-06 4.05 4.10 4.04 4.09 2.0M
2025-01-03 3.99 4.06 3.98 4.05 1.7M
2025-01-02 4.00 4.05 3.97 4.00 2.4M