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
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 16.78 16.78 16.44 16.66 0.1M
2021-12-30 16.52 16.58 16.42 16.46 0.1M
2021-12-29 16.54 16.60 16.32 16.60 0.2M
2021-12-28 16.48 16.78 16.42 16.60 0.4M
2021-12-24 16.30 16.40 16.22 16.40 0.2M
2021-12-23 16.10 16.26 16.10 16.18 0.2M
2021-12-22 16.12 16.18 15.96 16.10 0.6M
2021-12-21 15.80 16.28 15.54 16.06 1.8M
2021-12-20 15.96 16.10 15.60 15.68 2.0M
2021-12-17 16.86 16.88 15.92 15.92 5.5M
2021-12-16 16.98 16.98 16.84 16.98 0.8M
2021-12-15 17.08 17.16 16.90 16.90 0.7M
2021-12-14 17.30 17.30 16.82 16.90 0.8M
2021-12-13 17.42 17.42 17.14 17.14 0.2M
2021-12-10 17.42 17.44 17.20 17.26 0.4M
2021-12-09 17.30 17.46 17.30 17.38 0.7M
2021-12-08 17.52 17.66 17.14 17.16 0.7M
2021-12-07 17.20 17.44 17.10 17.40 2.0M
2021-12-06 17.12 17.20 17.04 17.10 0.7M
2021-12-03 17.28 17.40 17.12 17.28 1.2M
2021-12-02 17.28 17.30 17.02 17.26 1.0M
2021-12-01 17.32 17.38 17.00 17.32 2.2M
2021-11-30 17.62 17.62 17.22 17.26 1.1M
2021-11-29 17.72 17.72 17.56 17.62 0.4M
2021-11-26 17.90 17.90 17.70 17.72 0.3M
2021-11-25 18.20 18.20 18.00 18.08 0.2M
2021-11-24 18.24 18.38 18.10 18.20 1.1M
2021-11-23 18.10 18.36 18.10 18.14 0.3M
2021-11-22 18.10 18.32 18.10 18.26 0.3M
2021-11-19 18.12 18.18 17.92 18.04 0.6M
2021-11-18 18.18 18.22 18.10 18.22 0.5M
2021-11-17 18.20 18.42 18.18 18.18 0.9M
2021-11-16 18.40 18.66 18.24 18.34 0.2M
2021-11-15 18.14 18.54 18.12 18.46 0.4M
2021-11-12 18.20 18.32 18.10 18.28 0.6M
2021-11-11 18.20 18.44 18.18 18.30 0.8M
2021-11-10 18.16 18.38 18.06 18.20 0.3M
2021-11-09 18.10 18.32 18.10 18.20 0.2M
2021-11-08 17.90 18.40 17.90 18.28 0.2M
2021-11-05 17.90 18.12 17.66 17.96 0.4M
2021-11-04 17.90 18.06 17.84 17.90 0.4M
2021-11-03 18.14 18.18 17.90 18.00 0.4M
2021-11-02 18.26 18.38 18.06 18.08 0.3M
2021-11-01 18.22 18.38 18.02 18.38 0.8M
2021-10-29 18.62 18.62 18.18 18.22 0.5M
2021-10-28 18.32 18.56 18.30 18.46 0.3M
2021-10-27 18.40 18.68 18.26 18.30 0.2M
2021-10-26 18.56 18.56 18.42 18.42 0.0M
2021-10-25 18.54 18.62 18.48 18.62 0.2M
2021-10-22 18.40 18.78 18.40 18.54 0.6M
2021-10-21 18.34 18.68 18.34 18.58 0.7M
2021-10-20 18.24 18.38 18.20 18.34 0.2M
2021-10-19 18.48 18.48 18.30 18.30 0.2M
2021-10-18 18.50 18.62 18.32 18.32 0.4M
2021-10-15 18.54 18.68 18.38 18.50 0.4M
2021-10-12 18.34 18.60 18.34 18.56 0.5M
2021-10-11 18.28 18.62 18.26 18.26 0.3M
2021-10-08 18.44 18.76 18.44 18.52 0.3M
2021-10-07 18.50 18.68 18.44 18.48 0.3M
2021-10-06 18.28 18.40 17.76 18.26 0.4M
2021-10-05 18.22 18.32 18.02 18.10 0.2M
2021-10-04 18.18 18.40 18.02 18.22 0.6M
2021-09-30 18.02 18.24 17.94 18.18 0.8M
2021-09-29 17.72 17.88 17.64 17.88 0.3M
2021-09-28 17.68 17.86 17.66 17.78 0.4M
2021-09-27 17.56 17.82 17.56 17.60 0.3M
2021-09-24 18.42 18.44 17.60 17.66 0.3M
2021-09-23 17.90 18.36 17.90 18.14 0.5M
2021-09-21 17.54 17.68 17.32 17.54 1.0M
2021-09-20 17.92 17.92 17.34 17.50 0.4M
2021-09-17 18.78 18.78 18.00 18.10 1.3M
2021-09-16 18.64 18.64 18.28 18.54 0.7M
2021-09-15 18.50 18.64 18.32 18.34 1.1M
2021-09-14 18.58 18.76 18.52 18.58 0.6M
2021-09-13 18.66 18.80 18.54 18.60 0.6M
2021-09-10 18.74 18.92 18.66 18.86 1.0M
2021-09-09 18.74 18.98 18.72 18.84 0.9M
2021-09-08 19.00 19.00 18.80 18.80 1.0M
2021-09-07 19.02 19.06 18.92 18.96 0.2M
2021-09-06 19.00 19.08 18.74 19.02 0.4M
2021-09-03 19.28 19.36 18.94 18.94 1.3M
2021-09-02 19.56 19.56 19.28 19.28 0.2M
2021-09-01 19.12 19.52 19.10 19.30 0.4M
2021-08-31 19.28 19.50 19.04 19.48 0.6M
2021-08-30 19.50 19.50 19.26 19.40 0.3M
2021-08-27 19.42 19.56 19.26 19.48 0.5M
2021-08-26 19.52 19.52 19.28 19.42 0.4M
2021-08-25 19.68 19.90 19.52 19.58 0.3M
2021-08-24 19.86 19.88 19.64 19.68 0.2M
2021-08-23 19.74 19.98 19.72 19.94 0.3M
2021-08-20 19.90 20.10 19.58 19.74 0.5M
2021-08-19 20.20 20.25 19.92 20.10 0.9M
2021-08-18 20.00 20.30 20.00 20.30 0.5M
2021-08-17 19.90 20.10 19.74 19.96 0.6M
2021-08-16 19.80 19.90 19.52 19.70 0.4M
2021-08-13 19.80 19.80 19.56 19.62 0.2M
2021-08-12 19.80 19.94 19.70 19.78 0.1M
2021-08-11 20.00 20.00 19.78 19.82 0.2M
2021-08-10 20.05 20.10 19.82 19.88 0.4M
2021-08-09 19.90 20.25 19.86 20.05 0.4M
2021-08-06 19.78 20.20 19.62 20.10 0.8M
2021-08-05 19.74 19.94 19.54 19.76 0.5M
2021-08-04 19.80 20.10 19.80 20.05 1.0M
2021-08-03 19.50 19.92 19.24 19.90 1.1M
2021-08-02 19.28 19.40 19.02 19.40 1.5M
2021-07-30 19.42 19.42 19.00 19.00 0.9M
2021-07-29 19.48 19.48 18.84 19.20 0.8M
2021-07-28 19.18 19.24 18.70 18.94 0.8M
2021-07-27 19.22 19.30 18.68 18.90 0.7M
2021-07-26 19.14 19.66 18.96 19.00 0.5M
2021-07-23 19.38 19.38 19.10 19.12 0.3M
2021-07-22 19.36 19.36 18.96 19.20 0.6M
2021-07-21 19.10 19.46 18.96 19.00 0.7M
2021-07-20 19.52 19.52 19.12 19.22 0.5M
2021-07-19 19.94 19.94 19.48 19.50 0.6M
2021-07-16 20.20 20.20 19.84 19.84 0.3M
2021-07-15 19.90 20.20 19.86 20.15 0.6M
2021-07-14 20.05 20.10 19.82 19.82 0.4M
2021-07-13 19.92 20.10 19.90 20.05 0.4M
2021-07-12 19.74 20.10 19.68 19.90 0.2M
2021-07-09 19.70 20.00 19.68 19.74 0.5M
2021-07-08 19.84 20.20 19.80 19.96 0.7M
2021-07-07 19.90 20.10 19.78 20.10 0.6M
2021-07-06 20.20 20.20 19.94 20.00 0.4M
2021-07-05 19.88 20.35 19.76 20.20 0.7M
2021-07-02 20.05 20.05 19.40 19.88 2.1M
2021-06-30 19.92 20.10 19.80 19.80 0.5M
2021-06-29 19.78 20.20 19.78 20.05 0.5M
2021-06-28 20.05 20.10 19.86 19.86 0.6M
2021-06-25 20.20 20.20 19.98 20.05 0.3M
2021-06-24 19.80 20.35 19.80 20.20 0.6M
2021-06-23 20.10 20.25 19.84 19.94 0.9M
2021-06-22 19.78 20.15 19.66 20.05 0.7M
2021-06-21 20.00 20.10 19.76 19.76 0.4M
2021-06-18 20.00 20.05 19.92 20.00 1.6M
2021-06-17 19.90 20.05 19.86 19.94 0.5M
2021-06-16 20.15 20.20 19.90 19.94 0.7M
2021-06-15 20.40 20.40 19.88 20.05 0.6M
2021-06-11 20.25 20.45 20.25 20.40 0.4M
2021-06-10 20.30 20.40 20.20 20.35 0.4M
2021-06-09 20.20 20.35 19.70 20.25 0.5M
2021-06-08 19.94 20.20 19.84 20.15 0.7M
2021-06-07 19.80 20.05 19.58 19.98 0.7M
2021-06-04 19.58 19.74 19.26 19.70 0.8M
2021-06-03 19.58 19.64 19.46 19.54 0.5M
2021-06-02 19.48 19.80 19.10 19.64 0.9M
2021-06-01 19.30 19.44 19.26 19.42 0.6M
2021-05-31 19.22 19.36 19.18 19.30 0.4M
2021-05-28 19.20 19.22 19.02 19.22 1.6M
2021-05-27 19.40 19.50 18.96 18.96 3.6M
2021-05-26 19.20 19.50 19.20 19.40 0.7M
2021-05-25 19.02 19.16 18.88 19.14 0.9M
2021-05-24 18.86 19.02 18.86 18.86 0.4M
2021-05-21 19.02 19.06 18.88 18.92 0.9M
2021-05-20 19.20 19.26 18.92 19.00 0.9M
2021-05-18 19.08 19.34 19.00 19.24 0.5M
2021-05-17 19.00 19.02 18.84 18.86 2.1M
2021-05-14 19.24 19.24 18.82 18.86 0.3M
2021-05-13 19.08 19.12 18.90 18.92 0.4M
2021-05-12 19.06 19.30 18.78 19.08 1.0M
2021-05-11 19.38 19.38 19.02 19.06 0.5M
2021-05-10 19.70 19.72 19.34 19.48 0.6M
2021-05-07 19.38 19.60 19.30 19.60 0.4M
2021-05-06 19.38 19.38 19.06 19.22 0.5M
2021-05-05 19.40 19.40 19.10 19.14 0.7M
2021-05-04 19.68 19.68 19.22 19.42 0.6M
2021-05-03 20.30 20.35 20.10 20.30 0.7M
2021-04-30 20.45 20.45 20.30 20.45 0.3M
2021-04-29 20.55 20.55 20.25 20.50 0.2M
2021-04-28 20.30 20.40 20.25 20.40 0.3M
2021-04-27 20.40 20.45 20.25 20.30 0.2M
2021-04-26 20.20 20.45 20.10 20.40 0.2M
2021-04-23 20.40 20.40 20.10 20.20 0.3M
2021-04-22 20.40 20.50 20.35 20.40 0.3M
2021-04-21 20.30 20.55 20.15 20.40 0.6M
2021-04-20 20.50 20.75 20.10 20.65 0.7M
2021-04-19 20.30 20.60 20.30 20.40 0.4M
2021-04-16 20.35 20.50 20.10 20.45 0.5M
2021-04-15 20.10 20.35 20.00 20.35 0.2M
2021-04-14 20.30 20.30 20.05 20.30 0.4M
2021-04-13 19.98 20.30 19.98 20.15 0.3M
2021-04-12 20.05 20.05 19.80 19.98 0.7M
2021-04-09 20.05 20.25 20.00 20.15 0.4M
2021-04-08 19.96 20.25 19.86 20.25 0.8M
2021-04-07 20.00 20.10 19.80 19.96 1.0M
2021-04-01 19.64 19.94 19.64 19.80 1.1M
2021-03-31 19.60 19.68 19.46 19.68 0.8M
2021-03-30 19.42 19.66 19.42 19.62 0.4M
2021-03-29 19.20 19.50 19.20 19.42 0.8M
2021-03-26 19.22 19.44 19.22 19.44 0.3M
2021-03-25 19.20 19.32 19.02 19.24 0.7M
2021-03-24 19.68 19.68 19.18 19.24 0.7M
2021-03-23 19.78 19.80 19.50 19.64 0.8M
2021-03-22 19.30 19.74 19.28 19.68 1.4M
2021-03-19 19.52 19.52 19.12 19.18 2.8M
2021-03-18 19.54 19.54 19.28 19.46 0.7M
2021-03-17 19.48 19.62 19.38 19.54 0.9M
2021-03-16 19.36 19.60 19.36 19.40 0.8M
2021-03-15 19.58 19.58 19.26 19.36 0.5M
2021-03-12 19.76 19.76 19.30 19.46 0.6M
2021-03-11 19.52 19.70 19.42 19.56 0.4M
2021-03-10 19.38 19.56 19.24 19.32 0.7M
2021-03-09 19.20 19.46 19.08 19.44 0.5M
2021-03-08 19.30 19.34 19.12 19.24 0.5M
2021-03-05 19.20 19.80 18.88 19.36 0.8M
2021-03-04 19.28 19.84 19.14 19.18 0.6M
2021-03-03 19.42 19.72 19.14 19.28 0.6M
2021-03-02 19.68 19.68 19.10 19.20 0.7M
2021-03-01 19.72 19.74 19.32 19.48 1.0M
2021-02-26 20.00 20.00 19.38 19.40 1.2M
2021-02-25 19.72 20.25 19.70 20.05 0.6M
2021-02-24 20.05 20.30 19.58 19.66 0.8M
2021-02-23 19.98 20.30 19.90 20.15 1.0M
2021-02-22 20.25 20.35 19.90 20.00 1.0M
2021-02-19 20.10 20.10 19.70 20.10 1.4M
2021-02-18 20.25 20.30 19.88 19.92 1.0M
2021-02-17 20.45 20.80 20.30 20.40 0.3M
2021-02-16 20.40 20.75 20.25 20.70 0.9M
2021-02-11 19.70 19.90 19.54 19.76 0.5M
2021-02-10 19.38 19.80 19.38 19.72 0.5M
2021-02-09 19.60 19.94 19.38 19.54 0.6M
2021-02-08 19.72 20.00 19.60 19.76 0.5M
2021-02-05 19.86 19.88 19.62 19.72 0.9M
2021-02-04 19.64 19.74 19.42 19.64 1.0M
2021-02-03 20.00 20.30 19.76 19.92 0.8M
2021-02-02 20.15 20.60 19.86 20.10 0.7M
2021-02-01 19.62 20.25 19.62 20.00 1.5M
2021-01-29 20.00 20.45 19.60 19.66 1.7M
2021-01-28 21.45 21.45 19.82 20.00 2.7M
2021-01-27 20.70 21.60 20.70 21.45 2.1M
2021-01-26 20.20 20.45 20.05 20.45 1.7M
2021-01-25 20.70 20.70 20.10 20.50 0.8M
2021-01-22 21.00 21.00 20.45 20.65 0.5M
2021-01-21 21.00 21.05 20.80 21.00 0.8M
2021-01-20 20.55 21.05 20.55 20.95 0.9M
2021-01-19 20.15 20.75 19.98 20.55 0.7M
2021-01-18 20.10 20.65 19.90 20.10 0.6M
2021-01-15 19.84 20.60 19.70 20.20 1.3M
2021-01-14 20.20 20.30 19.82 20.10 0.7M
2021-01-13 19.70 20.20 19.50 20.00 2.1M
2021-01-12 19.20 19.74 19.12 19.60 0.9M
2021-01-11 18.96 19.16 18.90 19.04 0.5M
2021-01-08 19.12 19.12 18.88 19.02 0.3M
2021-01-07 19.32 19.32 18.82 18.94 0.5M
2021-01-06 19.00 19.32 19.00 19.24 0.6M
2021-01-05 19.02 19.24 18.74 19.22 1.7M
2021-01-04 19.20 19.28 18.96 18.96 1.1M