恒隆地产

0101
🏛️ 香港 →
8.50
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
2022-12-30 15.40 15.48 15.20 15.26 3.2M
2022-12-29 15.18 15.30 15.08 15.20 3.6M
2022-12-28 15.16 15.46 15.08 15.36 4.4M
2022-12-23 14.78 14.88 14.62 14.80 1.5M
2022-12-22 14.80 14.92 14.66 14.72 1.9M
2022-12-21 14.76 15.10 14.50 14.60 1.9M
2022-12-20 14.90 15.16 14.70 14.76 4.6M
2022-12-19 15.00 15.18 14.76 15.10 3.9M
2022-12-16 14.56 15.04 14.56 14.90 7.9M
2022-12-15 15.00 15.10 14.66 14.90 5.7M
2022-12-14 15.10 15.14 14.66 14.80 12.7M
2022-12-13 14.76 15.00 14.62 14.92 6.8M
2022-12-12 15.22 15.22 14.50 14.62 5.1M
2022-12-09 14.20 15.24 14.20 15.00 11.2M
2022-12-08 14.24 14.62 14.24 14.42 7.3M
2022-12-07 14.58 14.86 14.28 14.30 6.9M
2022-12-06 14.00 14.70 14.00 14.66 5.5M
2022-12-05 14.20 14.50 14.08 14.42 11.3M
2022-12-02 14.56 14.66 13.80 13.86 9.8M
2022-12-01 14.30 14.48 13.92 14.42 10.4M
2022-11-30 13.36 14.38 13.18 14.38 24.8M
2022-11-29 13.10 13.46 13.04 13.46 5.6M
2022-11-28 13.08 13.18 12.68 12.94 4.4M
2022-11-25 12.90 13.28 12.90 13.28 2.1M
2022-11-24 12.72 13.10 12.72 13.02 3.3M
2022-11-23 12.68 12.84 12.56 12.78 3.6M
2022-11-22 12.82 13.06 12.54 12.66 3.4M
2022-11-21 12.92 12.92 12.54 12.82 2.9M
2022-11-18 13.18 13.18 12.70 12.86 6.5M
2022-11-17 13.04 13.34 12.94 12.94 8.2M
2022-11-16 12.98 13.64 12.98 13.28 9.8M
2022-11-15 12.60 13.18 12.60 13.16 7.7M
2022-11-14 13.00 13.00 12.34 12.60 6.2M
2022-11-11 11.24 12.24 11.24 12.14 11.1M
2022-11-10 11.12 11.16 10.86 11.14 2.4M
2022-11-09 11.32 11.42 10.84 11.12 4.0M
2022-11-08 11.08 11.42 11.00 11.34 4.5M
2022-11-07 10.70 11.28 10.66 11.06 4.6M
2022-11-04 10.28 10.96 10.18 10.76 8.5M
2022-11-03 9.76 10.34 9.68 10.24 10.3M
2022-11-02 9.96 9.96 9.28 9.83 11.7M
2022-11-01 9.98 10.10 9.77 9.96 7.4M
2022-10-31 10.32 10.32 9.71 9.87 11.9M
2022-10-28 10.76 10.98 10.26 10.32 6.4M
2022-10-27 10.60 11.14 10.60 10.76 10.8M
2022-10-26 11.32 11.50 10.24 10.60 17.2M
2022-10-25 11.44 11.44 11.00 11.34 5.2M
2022-10-24 12.10 12.24 11.26 11.38 9.0M
2022-10-21 12.80 12.84 12.26 12.30 4.3M
2022-10-20 12.88 13.00 12.64 12.84 3.2M
2022-10-19 13.02 13.30 12.86 13.02 2.5M
2022-10-18 13.34 13.34 12.80 13.08 6.7M
2022-10-17 13.02 13.10 12.88 13.02 5.2M
2022-10-14 13.10 13.30 12.98 13.02 3.2M
2022-10-13 12.94 13.06 12.76 12.98 3.2M
2022-10-12 12.86 13.06 12.80 13.00 7.6M
2022-10-11 13.20 13.20 12.88 12.92 11.8M
2022-10-10 13.32 13.32 13.08 13.20 7.8M
2022-10-07 13.48 13.48 13.10 13.36 6.1M
2022-10-06 13.32 13.62 13.26 13.60 4.9M
2022-10-05 13.44 13.44 13.08 13.38 5.1M
2022-10-03 12.76 13.10 12.62 12.90 2.5M
2022-09-30 12.78 12.98 12.68 12.88 4.7M
2022-09-29 12.70 13.18 12.70 12.80 5.7M
2022-09-28 13.10 13.40 12.64 12.68 5.0M
2022-09-27 13.18 13.32 12.92 13.24 5.4M
2022-09-26 13.26 13.26 13.02 13.06 4.6M
2022-09-23 13.20 13.32 13.10 13.26 3.3M
2022-09-22 13.36 13.36 13.12 13.30 3.7M
2022-09-21 13.42 13.72 13.40 13.54 5.7M
2022-09-20 13.46 13.62 13.44 13.58 2.3M
2022-09-19 13.64 13.80 13.46 13.54 2.9M
2022-09-16 13.30 13.66 13.30 13.64 5.4M
2022-09-15 13.40 13.70 13.34 13.40 3.6M
2022-09-14 13.50 13.72 13.48 13.52 4.5M
2022-09-13 13.34 13.78 13.34 13.66 5.5M
2022-09-09 13.22 13.48 13.18 13.32 2.5M
2022-09-08 13.02 13.32 13.02 13.28 3.1M
2022-09-07 13.06 13.12 12.90 13.04 3.1M
2022-09-06 13.12 13.18 12.98 13.06 3.0M
2022-09-05 13.00 13.12 12.92 13.00 3.4M
2022-09-02 13.26 13.26 12.98 13.22 4.6M
2022-09-01 13.00 13.24 12.94 13.16 3.9M
2022-08-31 12.94 13.12 12.90 13.08 6.1M
2022-08-30 13.08 13.32 12.92 13.12 2.7M
2022-08-29 12.96 13.12 12.90 13.12 1.9M
2022-08-26 12.84 13.24 12.84 13.16 3.4M
2022-08-25 12.90 12.92 12.64 12.84 3.4M
2022-08-24 13.20 13.22 12.80 12.88 5.0M
2022-08-23 13.46 13.46 13.22 13.24 4.3M
2022-08-22 13.22 13.54 13.20 13.44 4.5M
2022-08-19 13.18 13.36 13.10 13.22 3.5M
2022-08-18 13.46 13.46 13.28 13.36 2.6M
2022-08-17 13.20 13.46 13.00 13.32 3.3M
2022-08-16 13.24 13.46 13.22 13.28 2.6M
2022-08-15 13.30 13.42 13.24 13.24 1.3M
2022-08-12 13.36 13.54 13.32 13.38 2.6M
2022-08-11 13.28 13.52 13.28 13.46 3.7M
2022-08-10 13.56 13.60 13.18 13.28 4.8M
2022-08-09 13.66 13.86 13.52 13.62 2.2M
2022-08-08 13.74 13.80 13.56 13.56 3.2M
2022-08-05 13.78 13.88 13.58 13.74 2.4M
2022-08-04 13.34 13.60 13.34 13.54 3.3M
2022-08-03 13.20 13.56 13.20 13.36 4.1M
2022-08-02 13.50 13.64 13.12 13.36 5.3M
2022-08-01 14.00 14.02 13.48 13.48 6.3M
2022-07-29 14.46 14.76 14.24 14.28 5.1M
2022-07-28 14.30 14.66 14.00 14.58 6.2M
2022-07-27 14.30 14.48 14.22 14.32 2.7M
2022-07-26 14.20 14.38 14.18 14.30 4.0M
2022-07-25 14.02 14.28 14.02 14.18 7.5M
2022-07-22 13.86 14.18 13.86 14.12 5.7M
2022-07-21 14.00 14.10 13.74 13.78 5.2M
2022-07-20 14.00 14.08 13.92 14.04 4.9M
2022-07-19 13.92 14.02 13.68 13.92 4.7M
2022-07-18 13.94 14.10 13.76 14.02 4.1M
2022-07-15 13.70 13.94 13.62 13.74 3.5M
2022-07-14 13.96 13.96 13.50 13.84 5.9M
2022-07-13 14.08 14.18 13.88 13.96 3.2M
2022-07-12 14.22 14.36 14.04 14.08 4.4M
2022-07-11 14.38 14.52 14.20 14.30 3.4M
2022-07-08 14.50 14.70 14.48 14.58 2.7M
2022-07-07 14.40 14.52 14.20 14.36 4.6M
2022-07-06 14.42 14.70 14.42 14.52 3.3M
2022-07-05 14.52 14.82 14.48 14.52 2.5M
2022-07-04 14.74 14.74 14.36 14.58 4.8M
2022-06-30 14.90 15.26 14.86 14.88 5.7M
2022-06-29 14.98 15.08 14.78 14.88 6.7M
2022-06-28 15.34 15.36 14.92 15.12 8.2M
2022-06-27 14.62 15.36 14.46 15.10 8.1M
2022-06-24 14.28 14.52 14.28 14.40 7.6M
2022-06-23 14.50 14.56 14.30 14.34 7.5M
2022-06-22 14.54 14.80 14.44 14.48 7.5M
2022-06-21 14.70 14.74 14.62 14.72 9.7M
2022-06-20 14.48 14.98 14.46 14.64 18.3M
2022-06-17 14.40 15.00 14.38 14.40 96.2M
2022-06-16 14.44 14.54 14.32 14.44 9.8M
2022-06-15 14.32 14.64 14.28 14.44 8.1M
2022-06-14 14.66 14.66 14.28 14.38 7.0M
2022-06-13 14.80 14.88 14.38 14.50 9.5M
2022-06-10 15.00 15.06 14.80 14.90 11.7M
2022-06-09 14.90 15.36 14.82 15.12 9.3M
2022-06-08 14.90 15.12 14.84 15.00 15.8M
2022-06-07 14.34 14.90 14.20 14.80 18.4M
2022-06-06 13.86 14.36 13.84 14.34 28.0M
2022-06-02 14.34 14.38 13.32 13.82 29.7M
2022-06-01 14.78 14.78 14.48 14.56 9.2M
2022-05-31 14.80 14.80 14.54 14.66 11.5M
2022-05-30 14.78 14.80 14.58 14.62 4.2M
2022-05-27 14.64 14.78 14.56 14.68 3.1M
2022-05-26 14.50 14.50 14.36 14.48 3.1M
2022-05-25 14.56 14.64 14.48 14.50 6.1M
2022-05-24 14.70 14.70 14.46 14.54 4.7M
2022-05-23 14.40 14.68 14.40 14.56 3.9M
2022-05-20 14.42 14.64 14.42 14.52 5.0M
2022-05-19 14.70 14.70 14.44 14.48 3.2M
2022-05-18 14.50 14.74 14.28 14.70 5.4M
2022-05-17 14.36 14.46 14.20 14.40 5.9M
2022-05-16 14.38 14.56 14.28 14.40 4.7M
2022-05-13 14.28 14.48 14.18 14.30 2.9M
2022-05-12 14.20 14.22 14.04 14.14 2.7M
2022-05-11 14.16 14.38 14.16 14.24 4.3M
2022-05-10 14.68 14.68 14.10 14.34 4.6M
2022-05-06 14.90 14.90 14.54 14.68 4.6M
2022-05-05 15.04 15.24 14.90 14.96 2.9M
2022-05-04 14.72 14.92 14.62 14.90 3.3M
2022-05-03 14.80 14.94 14.60 14.84 3.4M
2022-04-29 15.76 15.78 14.94 15.02 8.1M
2022-04-28 16.12 16.42 15.94 16.42 3.7M
2022-04-27 16.10 16.14 15.64 15.94 3.7M
2022-04-26 16.56 16.56 16.12 16.14 4.3M
2022-04-25 16.64 16.64 16.34 16.40 3.6M
2022-04-22 16.42 16.64 16.32 16.64 2.2M
2022-04-21 16.56 16.78 16.34 16.52 3.4M
2022-04-20 16.54 16.78 16.50 16.56 2.9M
2022-04-19 17.00 17.22 16.54 16.60 5.8M
2022-04-14 16.52 17.26 16.52 16.98 6.8M
2022-04-13 16.22 16.58 16.20 16.52 3.4M
2022-04-12 16.06 16.26 15.84 16.14 2.2M
2022-04-11 15.92 16.10 15.82 15.94 1.9M
2022-04-08 15.98 16.08 15.84 16.02 3.4M
2022-04-07 16.78 16.78 15.94 15.98 3.6M
2022-04-06 16.48 16.80 16.20 16.74 6.8M
2022-04-04 16.30 16.30 15.90 16.22 3.6M
2022-04-01 15.80 16.08 15.64 16.06 1.9M
2022-03-31 15.82 15.98 15.70 15.80 5.0M
2022-03-30 15.70 16.08 15.66 15.90 3.7M
2022-03-29 15.68 15.92 15.60 15.78 3.1M
2022-03-28 15.76 15.90 15.60 15.88 2.2M
2022-03-25 16.00 16.12 15.74 15.78 2.5M
2022-03-24 16.08 16.08 15.70 16.00 2.9M
2022-03-23 15.74 16.00 15.60 15.78 4.1M
2022-03-22 15.82 15.90 15.56 15.78 3.1M
2022-03-21 15.82 15.84 15.52 15.74 2.3M
2022-03-18 15.08 15.90 15.04 15.68 6.7M
2022-03-17 14.90 15.52 14.70 15.36 8.9M
2022-03-16 14.60 14.72 14.02 14.40 8.1M
2022-03-15 15.50 15.50 14.32 14.50 6.5M
2022-03-14 16.08 16.10 15.44 15.52 5.5M
2022-03-11 16.16 16.64 16.06 16.34 4.6M
2022-03-10 16.02 16.20 15.70 16.16 2.8M
2022-03-09 16.68 16.68 15.76 15.90 4.3M
2022-03-08 17.02 17.02 16.32 16.40 2.6M
2022-03-07 16.60 16.76 16.28 16.66 3.4M
2022-03-04 16.62 16.82 16.54 16.80 4.0M
2022-03-03 16.46 16.86 16.42 16.70 3.0M
2022-03-02 16.04 16.56 15.98 16.50 3.6M
2022-03-01 16.28 16.38 15.90 16.10 3.4M
2022-02-28 16.70 16.70 16.18 16.38 4.8M
2022-02-25 16.52 16.80 16.50 16.74 4.2M
2022-02-24 16.38 16.56 16.30 16.52 4.1M
2022-02-23 16.56 16.60 16.32 16.52 3.2M
2022-02-22 16.32 16.48 16.06 16.38 3.0M
2022-02-21 16.42 16.42 16.10 16.32 1.1M
2022-02-18 16.50 16.50 16.22 16.32 1.8M
2022-02-17 16.50 16.62 16.32 16.38 2.2M
2022-02-16 16.48 16.58 16.36 16.36 2.9M
2022-02-15 16.50 16.58 16.30 16.42 3.3M
2022-02-14 16.60 16.62 16.36 16.42 1.2M
2022-02-11 16.80 16.80 16.54 16.62 2.5M
2022-02-10 16.86 16.88 16.72 16.84 2.6M
2022-02-09 16.76 16.86 16.60 16.82 2.0M
2022-02-08 16.60 16.74 16.50 16.58 2.1M
2022-02-07 16.90 16.90 16.52 16.60 3.5M
2022-02-04 16.66 17.04 16.56 16.78 4.4M
2022-01-31 16.50 16.80 16.30 16.66 3.2M
2022-01-28 16.68 17.22 16.48 16.50 7.4M
2022-01-27 16.76 16.76 16.32 16.50 4.2M
2022-01-26 16.40 16.78 16.40 16.76 2.1M
2022-01-25 16.62 16.62 16.24 16.40 3.1M
2022-01-24 16.86 16.90 16.42 16.62 3.5M
2022-01-21 16.50 16.88 16.42 16.82 4.6M
2022-01-20 16.30 16.52 16.30 16.42 2.1M
2022-01-19 16.10 16.34 16.06 16.30 1.6M
2022-01-18 16.30 16.34 16.04 16.10 1.8M
2022-01-17 16.18 16.38 16.14 16.30 2.2M
2022-01-14 15.96 16.26 15.94 16.18 2.5M
2022-01-13 15.92 16.16 15.92 16.02 1.8M
2022-01-12 16.00 16.22 15.90 16.04 2.4M
2022-01-11 16.00 16.30 15.90 15.98 3.9M
2022-01-10 15.98 16.30 15.98 16.12 2.3M
2022-01-07 15.76 16.20 15.54 16.20 3.8M
2022-01-06 16.02 16.02 15.54 15.70 2.6M
2022-01-05 16.00 16.08 15.84 15.90 2.4M
2022-01-04 15.78 16.00 15.72 15.76 2.3M
2022-01-03 15.84 16.14 15.70 15.78 1.2M