恒隆集团

0010
🏛️ 香港 →
14.33
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 14.40 14.40 14.40 14.40 0.0K
09:55 14.21 14.21 14.21 14.21 7.0K
10:00 14.33 14.33 14.33 14.33 18.0K
10:10 14.34 14.34 14.34 14.34 2.0K
10:15 14.40 14.40 14.40 14.40 7.0K
10:20 14.39 14.39 14.39 14.39 1.0K
10:30 14.41 14.48 14.41 14.48 40.0K
10:40 14.50 14.50 14.50 14.50 15.0K
10:45 14.54 14.54 14.53 14.53 11.0K
10:50 14.54 14.54 14.53 14.53 0.0K
11:10 14.48 14.48 14.48 14.48 12.0K
11:20 14.43 14.43 14.43 14.43 7.0K
11:30 14.41 14.41 14.41 14.41 1.0K
11:50 14.39 14.39 14.36 14.36 2.0K
11:55 14.37 14.37 14.37 14.37 0.0K
13:00 14.43 14.43 14.43 14.43 10.0K
13:15 14.42 14.42 14.41 14.42 6.0K
13:20 14.44 14.44 14.37 14.37 11.0K
13:30 14.44 14.44 14.44 14.44 5.0K
13:50 14.46 14.47 14.46 14.47 13.0K
13:55 14.46 14.46 14.45 14.45 3.0K
14:00 14.43 14.43 14.43 14.43 6.0K
14:10 14.42 14.42 14.42 14.42 3.0K
14:15 14.41 14.41 14.41 14.41 4.0K
14:25 14.44 14.44 14.44 14.44 8.0K
14:55 14.43 14.44 14.40 14.40 13.0K
15:00 14.37 14.37 14.37 14.37 1.0K
15:05 14.43 14.43 14.43 14.43 2.0K
15:10 14.41 14.41 14.36 14.36 9.0K
15:15 14.36 14.36 14.36 14.36 4.0K
15:20 14.39 14.39 14.38 14.38 30.0K
15:30 14.34 14.40 14.34 14.40 3.0K
15:35 14.39 14.39 14.39 14.39 9.7K
15:45 14.38 14.38 14.38 14.38 1.0K
15:50 14.38 14.38 14.34 14.34 7.0K
15:55 14.37 14.37 14.33 14.33 5.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 14.21 14.54 14.21 14.33 0.4M
2025-09-25 14.68 14.68 14.38 14.41 0.6M
2025-09-24 14.71 14.71 14.55 14.67 0.5M
2025-09-23 14.87 14.87 14.46 14.52 0.3M
2025-09-22 14.88 14.88 14.53 14.68 0.9M
2025-09-19 15.22 15.28 14.94 15.02 2.9M
2025-09-18 15.15 15.24 14.96 15.11 0.7M
2025-09-17 15.14 15.24 15.04 15.19 0.8M
2025-09-16 14.88 15.14 14.83 15.14 1.3M
2025-09-15 15.10 15.18 14.80 14.90 0.8M
2025-09-12 15.08 15.14 14.84 15.13 0.8M
2025-09-11 14.85 15.07 14.72 15.07 1.2M
2025-09-10 14.49 14.92 14.37 14.92 1.7M
2025-09-09 14.01 14.59 14.01 14.54 1.6M
2025-09-08 14.20 14.36 14.17 14.29 0.5M
2025-09-05 13.64 14.20 13.57 14.20 2.9M
2025-09-04 13.62 13.62 13.48 13.55 0.4M
2025-09-03 13.53 13.70 13.53 13.57 0.6M
2025-09-02 13.62 13.73 13.60 13.60 0.6M
2025-09-01 13.64 13.77 13.61 13.77 0.7M
2025-08-29 13.65 13.93 13.65 13.65 0.8M
2025-08-28 13.62 13.62 13.46 13.60 0.7M
2025-08-27 13.80 13.81 13.52 13.61 0.7M
2025-08-26 13.90 13.93 13.73 13.89 1.2M
2025-08-25 13.93 14.09 13.86 13.92 0.7M
2025-08-22 14.13 14.13 13.70 13.87 0.6M
2025-08-21 14.07 14.10 13.75 13.97 0.3M
2025-08-20 13.60 13.95 13.59 13.91 0.5M
2025-08-19 13.70 13.79 13.51 13.61 0.4M
2025-08-18 14.06 14.06 13.77 13.77 0.8M
2025-08-15 14.30 14.35 14.03 14.13 0.9M
2025-08-14 14.32 14.36 14.23 14.34 0.7M
2025-08-13 14.19 14.33 14.13 14.28 0.9M
2025-08-12 14.34 14.45 14.27 14.30 0.8M
2025-08-11 14.51 14.53 14.30 14.34 0.4M
2025-08-08 14.43 14.51 14.31 14.46 0.6M
2025-08-07 14.43 14.50 14.34 14.43 0.8M
2025-08-06 14.40 14.43 14.26 14.32 1.8M
2025-08-05 14.25 14.46 14.22 14.40 1.2M
2025-08-04 14.22 14.23 13.96 14.06 1.1M
2025-08-01 14.26 14.90 14.18 14.20 2.2M
2025-07-31 14.52 14.64 14.22 14.22 1.4M
2025-07-30 14.26 14.60 14.26 14.60 1.9M
2025-07-29 14.00 14.58 14.00 14.40 3.1M
2025-07-28 13.74 14.10 13.66 14.02 1.7M
2025-07-25 13.86 13.94 13.76 13.76 0.3M
2025-07-24 14.08 14.08 13.86 13.88 0.5M
2025-07-23 14.02 14.12 13.88 13.94 0.6M
2025-07-22 13.88 14.20 13.88 14.02 1.8M
2025-07-21 13.66 13.86 13.64 13.84 0.8M
2025-07-18 13.48 13.68 13.42 13.68 0.8M
2025-07-17 13.52 13.62 13.40 13.48 0.8M
2025-07-16 13.64 13.78 13.50 13.56 0.6M
2025-07-15 13.64 13.68 13.44 13.64 1.2M
2025-07-14 13.80 14.06 13.62 13.76 1.0M
2025-07-11 13.84 13.96 13.74 13.86 1.6M
2025-07-10 13.90 13.90 13.68 13.84 1.3M
2025-07-09 13.66 13.80 13.30 13.80 1.4M
2025-07-08 13.74 13.82 13.60 13.80 0.8M
2025-07-07 13.56 13.82 13.56 13.62 0.9M
2025-07-04 13.80 13.80 13.46 13.70 1.1M
2025-07-03 13.92 13.98 13.66 13.80 1.8M
2025-07-02 13.64 13.94 13.52 13.94 1.8M
2025-06-30 13.38 13.82 13.28 13.66 2.3M
2025-06-27 13.08 13.36 13.08 13.34 1.1M
2025-06-26 13.14 13.26 12.98 13.18 0.7M
2025-06-25 12.36 13.14 12.36 13.14 2.2M
2025-06-24 12.34 12.46 12.30 12.46 0.9M
2025-06-23 11.96 12.30 11.94 12.28 0.5M
2025-06-20 11.68 12.18 11.68 12.18 1.8M
2025-06-19 11.94 11.94 11.72 11.84 0.4M
2025-06-18 12.14 12.14 11.94 12.02 0.5M
2025-06-17 12.10 12.24 12.08 12.14 0.8M
2025-06-16 11.94 12.24 11.88 12.18 0.9M
2025-06-13 11.68 11.96 11.60 11.96 0.9M
2025-06-12 11.58 11.76 11.56 11.72 0.7M
2025-06-11 11.58 11.74 11.54 11.72 0.9M
2025-06-10 11.40 11.66 11.40 11.66 0.8M
2025-06-09 11.60 11.70 11.48 11.60 0.5M
2025-06-06 11.40 11.58 11.40 11.58 0.8M
2025-06-05 11.36 11.48 11.34 11.48 0.6M
2025-06-04 11.32 11.40 11.20 11.36 0.8M
2025-06-03 11.16 11.38 11.16 11.36 0.9M
2025-06-02 11.14 11.18 10.90 11.16 1.4M
2025-05-30 11.20 11.26 11.16 11.26 1.2M
2025-05-29 11.28 11.28 11.14 11.20 0.5M
2025-05-28 11.12 11.30 11.06 11.22 1.0M
2025-05-27 11.08 11.24 11.08 11.20 1.3M
2025-05-26 11.18 11.18 11.08 11.10 0.3M
2025-05-23 11.22 11.24 11.14 11.18 0.3M
2025-05-22 11.30 11.30 11.12 11.18 0.5M
2025-05-21 11.24 11.34 11.20 11.34 1.0M
2025-05-20 11.20 11.26 11.10 11.24 1.0M
2025-05-19 11.18 11.26 11.08 11.12 0.5M
2025-05-16 11.12 11.18 11.02 11.18 0.6M
2025-05-15 11.20 11.24 11.08 11.12 0.6M
2025-05-14 11.10 11.18 11.08 11.18 0.8M
2025-05-13 11.14 11.14 10.96 11.08 1.0M
2025-05-12 10.90 11.12 10.90 11.04 0.8M
2025-05-09 10.68 10.90 10.64 10.90 1.6M
2025-05-08 10.56 10.68 10.56 10.58 0.6M
2025-05-07 10.78 10.78 10.60 10.66 1.5M
2025-05-06 11.14 11.24 11.04 11.20 1.5M
2025-05-02 11.14 11.16 11.04 11.14 1.2M
2025-04-30 11.00 11.16 10.94 11.14 1.4M
2025-04-29 10.98 11.04 10.92 10.94 0.4M
2025-04-28 10.98 11.08 10.84 11.02 1.1M
2025-04-25 10.72 11.06 10.70 10.98 1.4M
2025-04-24 10.76 10.78 10.66 10.72 0.6M
2025-04-23 10.68 10.80 10.58 10.76 1.0M
2025-04-22 10.52 10.62 10.44 10.62 0.6M
2025-04-17 10.38 10.52 10.36 10.48 0.5M
2025-04-16 10.30 10.42 10.26 10.38 0.8M
2025-04-15 10.40 10.44 10.30 10.40 0.8M
2025-04-14 10.38 10.46 10.20 10.38 1.4M
2025-04-11 10.32 10.38 10.22 10.32 1.1M
2025-04-10 10.04 10.42 10.04 10.32 1.7M
2025-04-09 10.06 10.10 9.72 10.08 2.5M
2025-04-08 10.36 10.42 10.04 10.18 2.2M
2025-04-07 10.48 10.58 10.14 10.20 5.5M
2025-04-03 11.42 11.48 11.30 11.36 0.9M
2025-04-02 11.50 11.52 11.36 11.52 0.6M
2025-04-01 11.46 11.54 11.42 11.54 1.4M
2025-03-31 11.40 11.44 11.28 11.44 1.1M
2025-03-28 11.34 11.40 11.32 11.40 0.8M
2025-03-27 11.24 11.38 11.24 11.34 0.4M
2025-03-26 11.28 11.34 11.24 11.32 0.8M
2025-03-25 11.26 11.26 11.12 11.14 0.9M
2025-03-24 11.20 11.38 11.08 11.22 0.9M
2025-03-21 11.30 11.38 11.10 11.22 2.4M
2025-03-20 11.38 11.40 11.26 11.30 0.6M
2025-03-19 11.40 11.42 11.22 11.42 0.9M
2025-03-18 11.28 11.40 11.20 11.40 1.0M
2025-03-17 11.18 11.30 11.18 11.24 1.0M
2025-03-14 11.06 11.24 11.04 11.18 1.5M
2025-03-13 10.96 11.14 10.94 11.06 1.7M
2025-03-12 10.90 11.06 10.90 10.98 1.4M
2025-03-11 10.82 11.06 10.74 10.94 1.3M
2025-03-10 11.08 11.14 10.90 10.94 1.8M
2025-03-07 11.30 11.30 11.12 11.16 1.4M
2025-03-06 11.16 11.32 10.94 11.24 2.5M
2025-03-05 11.02 11.14 10.94 11.14 1.9M
2025-03-04 10.98 11.02 10.80 10.92 1.9M
2025-03-03 10.96 11.10 10.78 10.84 5.0M
2025-02-28 11.14 11.14 10.74 10.78 16.9M
2025-02-27 11.08 11.18 11.06 11.14 2.0M
2025-02-26 10.82 11.12 10.82 11.12 3.0M
2025-02-25 10.70 10.88 10.60 10.82 1.4M
2025-02-24 10.56 10.78 10.52 10.70 2.1M
2025-02-21 10.60 10.64 10.40 10.62 1.9M
2025-02-20 10.80 10.80 10.52 10.62 1.5M
2025-02-19 10.68 10.80 10.62 10.78 1.0M
2025-02-18 10.86 10.86 10.64 10.80 1.6M
2025-02-17 10.78 10.96 10.70 10.82 2.5M
2025-02-14 10.62 10.70 10.48 10.70 1.4M
2025-02-13 10.88 10.88 10.54 10.60 1.2M
2025-02-12 10.54 10.82 10.54 10.78 3.0M
2025-02-11 10.60 10.64 10.40 10.44 1.2M
2025-02-10 10.46 10.68 10.46 10.68 1.8M
2025-02-07 10.38 10.54 10.32 10.46 2.5M
2025-02-06 10.24 10.40 10.24 10.40 0.7M
2025-02-05 10.40 10.40 10.20 10.34 1.3M
2025-02-04 10.40 10.46 10.26 10.40 1.0M
2025-02-03 10.34 10.42 10.08 10.42 1.7M
2025-01-28 10.36 10.36 10.30 10.30 0.3M
2025-01-27 10.18 10.40 10.16 10.40 1.6M
2025-01-24 10.28 10.36 10.02 10.08 1.6M
2025-01-23 10.26 10.36 10.24 10.34 0.8M
2025-01-22 10.32 10.32 10.18 10.24 0.6M
2025-01-21 10.30 10.40 10.28 10.32 0.7M
2025-01-20 10.22 10.44 10.22 10.30 0.9M
2025-01-17 10.12 10.36 10.08 10.32 1.1M
2025-01-16 10.16 10.32 10.08 10.12 1.0M
2025-01-15 10.04 10.18 10.04 10.12 0.7M
2025-01-14 10.12 10.18 10.02 10.16 1.1M
2025-01-13 10.12 10.20 10.02 10.06 0.6M
2025-01-10 10.28 10.28 10.06 10.12 0.5M
2025-01-09 10.26 10.34 10.22 10.26 0.6M
2025-01-08 10.34 10.34 10.10 10.28 0.6M
2025-01-07 10.40 10.40 10.22 10.32 0.7M
2025-01-06 10.46 10.46 10.22 10.40 0.8M
2025-01-03 10.52 10.52 10.30 10.36 1.3M
2025-01-02 10.46 10.48 10.24 10.44 1.3M