恒基地产

0012
🏛️ 香港 →
27.14
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 27.02 27.02 26.84 26.86 121.0K
09:35 26.80 26.84 26.76 26.84 337.0K
09:40 26.86 26.86 26.78 26.84 213.0K
09:45 26.88 26.88 26.86 26.86 42.0K
09:50 26.84 26.86 26.82 26.86 155.0K
09:55 26.88 26.88 26.82 26.88 80.0K
10:00 26.86 26.92 26.86 26.92 98.0K
10:05 26.94 26.96 26.90 26.90 59.0K
10:10 26.92 26.94 26.90 26.94 41.0K
10:15 26.92 27.00 26.92 27.00 52.0K
10:20 27.04 27.04 27.04 27.04 18.0K
10:25 27.04 27.14 27.04 27.14 59.0K
10:30 27.10 27.10 27.06 27.10 28.0K
10:35 27.06 27.10 27.06 27.08 13.0K
10:40 27.10 27.18 27.10 27.14 105.0K
10:45 27.16 27.16 27.14 27.14 9.0K
10:50 27.16 27.16 27.12 27.12 49.0K
11:00 27.10 27.10 27.04 27.10 73.0K
11:05 27.04 27.10 27.04 27.10 2.0K
11:10 27.02 27.04 27.02 27.04 52.0K
11:15 27.02 27.04 27.02 27.04 6.0K
11:20 27.02 27.06 27.02 27.06 126.9K
11:25 27.04 27.10 27.04 27.10 10.0K
11:30 27.10 27.14 27.10 27.14 38.0K
11:35 27.16 27.18 27.16 27.18 39.0K
11:45 27.20 27.20 27.20 27.20 13.0K
11:50 27.18 27.18 27.10 27.10 43.0K
11:55 27.14 27.14 27.14 27.14 2.0K
13:00 27.10 27.14 27.10 27.14 20.0K
13:15 27.14 27.14 27.14 27.14 18.0K
13:20 27.10 27.10 27.10 27.10 3.0K
13:25 27.14 27.14 27.14 27.14 4.0K
13:30 27.10 27.14 27.10 27.14 16.0K
13:40 27.18 27.22 27.18 27.22 307.2K
13:45 27.18 27.22 27.18 27.22 25.3K
13:50 27.18 27.20 27.16 27.16 46.0K
13:55 27.20 27.20 27.14 27.14 27.0K
14:00 27.20 27.20 27.20 27.20 2.0K
14:05 27.14 27.20 27.14 27.18 18.0K
14:10 27.16 27.18 27.16 27.18 42.0K
14:15 27.20 27.28 27.20 27.28 34.1K
14:25 27.24 27.28 27.24 27.24 5.0K
14:30 27.28 27.32 27.28 27.32 73.2K
14:35 27.28 27.32 27.28 27.32 9.0K
14:40 27.28 27.32 27.28 27.32 19.0K
14:45 27.28 27.28 27.26 27.26 35.0K
14:50 27.28 27.30 27.26 27.26 27.0K
14:55 27.30 27.30 27.24 27.28 5.0K
15:00 27.24 27.28 27.24 27.24 32.0K
15:05 27.22 27.26 27.22 27.26 12.0K
15:10 27.24 27.24 27.24 27.24 21.0K
15:15 27.22 27.22 27.20 27.22 57.0K
15:20 27.18 27.20 27.16 27.18 108.0K
15:25 27.16 27.22 27.16 27.22 142.0K
15:30 27.24 27.24 27.20 27.22 50.4K
15:35 27.20 27.20 27.18 27.20 58.4K
15:40 27.18 27.20 27.18 27.20 29.0K
15:45 27.20 27.20 27.16 27.18 88.9K
15:50 27.14 27.20 27.12 27.14 273.0K
15:55 27.16 27.16 27.08 27.14 252.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 27.00 27.32 26.76 27.14 4.2M
2025-09-25 27.40 27.48 26.88 27.04 6.3M
2025-09-24 27.30 27.60 27.24 27.44 3.4M
2025-09-23 27.68 27.70 27.30 27.30 4.1M
2025-09-22 28.10 28.10 27.50 27.70 6.0M
2025-09-19 27.60 28.30 27.60 28.20 17.4M
2025-09-18 28.00 28.10 27.66 27.78 8.9M
2025-09-17 28.18 28.18 27.64 27.96 5.0M
2025-09-16 27.80 28.22 27.80 28.18 6.8M
2025-09-15 28.10 28.10 27.76 28.04 4.8M
2025-09-12 28.00 28.24 27.64 28.16 7.0M
2025-09-11 27.60 27.86 27.44 27.74 6.9M
2025-09-10 27.00 27.70 26.96 27.68 6.9M
2025-09-09 26.58 27.06 26.54 27.04 4.8M
2025-09-08 26.60 26.70 26.10 26.58 3.7M
2025-09-05 26.20 26.52 25.76 26.52 11.6M
2025-09-04 26.28 26.30 25.90 26.04 5.4M
2025-09-03 26.96 26.96 26.14 26.30 10.3M
2025-09-02 27.18 27.38 27.04 27.16 4.6M
2025-09-01 27.04 27.20 26.98 27.18 3.5M
2025-08-29 27.20 27.20 26.90 26.90 3.5M
2025-08-28 26.98 27.18 26.88 26.92 3.5M
2025-08-27 27.14 27.32 26.84 26.98 6.8M
2025-08-26 27.40 27.66 27.12 27.14 7.8M
2025-08-25 27.60 27.78 27.44 27.50 6.1M
2025-08-22 27.30 27.52 26.92 27.18 6.3M
2025-08-21 27.26 27.66 26.68 27.34 5.1M
2025-08-20 27.10 27.48 26.80 27.32 4.0M
2025-08-19 27.36 27.36 27.00 27.12 4.3M
2025-08-18 27.60 27.96 26.92 26.98 11.3M
2025-08-15 28.68 28.94 27.32 27.60 13.1M
2025-08-14 28.90 29.18 28.70 28.94 5.7M
2025-08-13 28.20 28.82 28.20 28.70 5.2M
2025-08-12 28.60 28.60 28.04 28.14 4.0M
2025-08-11 27.82 28.66 27.82 28.48 7.4M
2025-08-08 28.38 28.56 28.00 28.06 4.4M
2025-08-07 27.28 28.84 27.28 28.38 12.7M
2025-08-06 27.70 27.70 27.34 27.46 4.4M
2025-08-05 27.64 27.92 27.48 27.70 3.0M
2025-08-04 27.44 27.72 27.26 27.66 4.5M
2025-08-01 27.35 27.60 27.25 27.35 6.9M
2025-07-31 27.90 27.95 27.45 27.50 5.1M
2025-07-30 27.90 27.95 27.50 27.95 5.5M
2025-07-29 27.85 28.00 27.55 27.90 7.9M
2025-07-28 27.45 28.05 27.25 27.85 9.1M
2025-07-25 27.00 27.50 26.90 27.45 8.3M
2025-07-24 27.15 27.55 26.95 27.20 8.7M
2025-07-23 26.85 27.15 26.80 27.15 15.6M
2025-07-22 26.55 26.80 26.45 26.70 10.5M
2025-07-21 26.45 26.70 26.45 26.55 8.3M
2025-07-18 26.55 27.00 26.10 26.45 9.2M
2025-07-17 26.35 26.55 26.25 26.55 6.5M
2025-07-16 26.50 26.50 26.10 26.35 8.0M
2025-07-15 26.00 26.60 25.85 26.55 16.4M
2025-07-14 26.15 26.20 25.80 26.00 11.3M
2025-07-11 26.00 26.35 25.80 26.00 11.3M
2025-07-10 25.85 26.05 25.50 25.80 12.8M
2025-07-09 26.95 26.95 25.20 25.90 44.7M
2025-07-08 28.95 29.15 28.25 28.35 4.3M
2025-07-07 29.00 29.40 28.85 28.95 6.4M
2025-07-04 29.05 29.05 28.35 28.95 6.5M
2025-07-03 29.00 29.20 28.50 29.05 6.4M
2025-07-02 27.80 29.10 27.55 28.95 11.9M
2025-06-30 27.60 28.00 27.30 27.45 7.4M
2025-06-27 27.85 28.30 27.30 27.60 7.6M
2025-06-26 28.50 28.50 27.30 28.15 8.8M
2025-06-25 27.60 28.85 27.50 28.75 8.7M
2025-06-24 27.50 27.90 27.35 27.50 8.0M
2025-06-23 26.95 27.65 26.75 27.50 11.7M
2025-06-20 26.95 27.25 26.70 27.05 35.4M
2025-06-19 26.45 26.85 26.40 26.70 11.3M
2025-06-18 26.70 26.90 26.45 26.60 13.3M
2025-06-17 26.90 27.10 26.50 26.80 11.7M
2025-06-16 25.70 27.00 25.45 26.90 12.2M
2025-06-13 25.35 25.80 25.30 25.70 9.4M
2025-06-12 24.90 25.55 24.85 25.35 6.8M
2025-06-11 25.05 25.40 24.90 25.05 7.1M
2025-06-10 24.80 25.25 24.75 25.10 8.1M
2025-06-09 24.55 24.90 24.55 24.80 8.0M
2025-06-06 24.55 24.90 24.45 24.70 9.4M
2025-06-05 24.70 25.15 24.30 24.30 21.9M
2025-06-04 24.85 24.85 24.40 24.55 6.7M
2025-06-03 24.25 24.85 24.25 24.85 7.5M
2025-06-02 24.55 24.65 24.05 24.30 6.9M
2025-05-30 24.35 24.65 24.30 24.55 8.8M
2025-05-29 24.25 24.55 24.15 24.35 5.3M
2025-05-28 24.35 24.60 24.15 24.25 3.7M
2025-05-27 24.30 24.50 24.30 24.40 3.9M
2025-05-26 24.15 24.45 24.15 24.30 1.9M
2025-05-23 24.30 24.45 24.10 24.30 3.4M
2025-05-22 24.75 24.80 24.35 24.35 7.3M
2025-05-21 24.30 24.80 24.25 24.75 6.8M
2025-05-20 24.40 24.50 24.05 24.30 5.4M
2025-05-19 23.90 24.40 23.90 24.25 4.5M
2025-05-16 24.35 24.40 23.85 23.95 4.0M
2025-05-15 24.20 24.35 24.10 24.30 3.6M
2025-05-14 24.30 24.55 24.10 24.30 5.8M
2025-05-13 24.15 24.55 24.05 24.30 5.2M
2025-05-12 24.40 24.80 24.20 24.50 8.7M
2025-05-09 22.85 24.25 22.85 24.05 17.3M
2025-05-08 22.65 22.75 22.25 22.65 4.4M
2025-05-07 22.70 22.80 22.45 22.70 5.0M
2025-05-06 22.20 22.60 22.20 22.45 6.4M
2025-05-02 21.95 22.25 21.80 22.20 5.0M
2025-04-30 21.70 22.20 21.60 22.00 6.8M
2025-04-29 21.65 21.80 21.50 21.60 3.3M
2025-04-28 21.60 21.70 21.35 21.65 2.3M
2025-04-25 21.50 21.90 21.30 21.55 4.8M
2025-04-24 21.20 21.55 21.20 21.35 3.6M
2025-04-23 21.30 21.60 21.25 21.55 5.9M
2025-04-22 20.65 21.25 20.65 21.20 4.1M
2025-04-17 20.60 21.00 20.60 20.90 4.5M
2025-04-16 20.60 20.80 20.45 20.55 4.1M
2025-04-15 20.85 20.90 20.60 20.75 4.6M
2025-04-14 20.50 20.80 20.35 20.70 4.9M
2025-04-11 20.00 20.35 19.88 20.25 5.3M
2025-04-10 19.88 20.55 19.70 20.20 5.9M
2025-04-09 20.00 20.10 19.60 19.88 9.4M
2025-04-08 20.75 21.35 20.20 20.45 10.5M
2025-04-07 22.00 22.15 20.80 20.90 11.3M
2025-04-03 22.30 22.55 22.30 22.45 3.2M
2025-04-02 22.55 22.65 22.30 22.65 2.8M
2025-04-01 22.40 22.80 22.40 22.60 4.5M
2025-03-31 22.40 22.50 22.15 22.35 5.1M
2025-03-28 22.60 22.75 22.30 22.40 3.1M
2025-03-27 22.60 22.75 22.50 22.65 2.5M
2025-03-26 22.70 22.80 22.50 22.65 3.0M
2025-03-25 22.00 22.55 22.00 22.45 5.2M
2025-03-24 22.70 22.80 22.20 22.30 6.6M
2025-03-21 22.95 23.05 22.15 22.60 28.5M
2025-03-20 23.00 23.25 22.95 23.00 6.4M
2025-03-19 23.10 23.20 22.90 23.20 6.9M
2025-03-18 23.30 23.40 22.65 23.10 7.2M
2025-03-17 22.80 23.15 22.45 22.95 3.9M
2025-03-14 22.85 22.95 22.50 22.80 6.0M
2025-03-13 22.85 23.20 22.55 22.70 4.9M
2025-03-12 22.90 23.25 22.75 22.85 11.3M
2025-03-11 22.15 23.30 22.15 23.20 7.8M
2025-03-10 22.65 22.85 22.45 22.60 5.3M
2025-03-07 22.75 23.10 22.50 22.65 6.2M
2025-03-06 22.20 22.85 21.95 22.75 10.0M
2025-03-05 21.50 22.15 21.50 22.15 7.7M
2025-03-04 21.30 21.70 21.15 21.65 7.1M
2025-03-03 21.25 21.80 21.15 21.30 6.3M
2025-02-28 21.35 21.45 21.05 21.25 9.4M
2025-02-27 21.05 21.45 21.05 21.35 5.9M
2025-02-26 20.85 21.30 20.85 21.20 6.8M
2025-02-25 20.70 20.85 20.55 20.75 6.8M
2025-02-24 20.60 21.25 20.40 20.90 9.8M
2025-02-21 21.05 21.15 20.40 20.55 10.9M
2025-02-20 20.80 21.20 20.80 21.10 6.6M
2025-02-19 21.15 21.45 21.05 21.20 7.2M
2025-02-18 21.80 21.80 21.05 21.30 7.2M
2025-02-17 21.15 21.80 21.15 21.75 4.6M
2025-02-14 21.35 21.70 21.00 21.30 5.8M
2025-02-13 21.80 21.80 21.05 21.20 6.4M
2025-02-12 21.05 21.95 21.05 21.80 6.6M
2025-02-11 21.35 21.35 20.90 20.90 4.5M
2025-02-10 21.50 21.65 21.25 21.35 3.8M
2025-02-07 21.65 21.75 21.30 21.40 5.7M
2025-02-06 21.65 21.75 21.50 21.75 5.6M
2025-02-05 21.65 22.05 21.65 21.65 4.9M
2025-02-04 22.20 22.55 21.65 22.00 5.3M
2025-02-03 21.35 22.85 21.35 22.05 6.2M
2025-01-28 21.95 22.00 21.50 21.60 2.6M
2025-01-27 21.90 22.20 21.80 21.95 1.8M
2025-01-24 22.30 22.30 21.80 21.90 2.4M
2025-01-23 22.05 22.40 21.80 21.85 2.2M
2025-01-22 22.25 22.40 21.95 22.05 1.6M
2025-01-21 22.55 22.90 22.30 22.35 2.1M
2025-01-20 22.70 22.95 22.45 22.55 2.4M
2025-01-17 21.90 22.55 21.70 22.45 3.0M
2025-01-16 22.00 22.25 21.55 21.85 2.9M
2025-01-15 21.65 21.85 21.50 21.80 2.2M
2025-01-14 21.90 22.05 21.60 21.60 3.3M
2025-01-13 22.40 22.65 21.55 21.90 4.6M
2025-01-10 22.40 22.55 22.10 22.30 2.4M
2025-01-09 22.35 22.50 22.30 22.35 2.0M
2025-01-08 22.70 22.90 22.00 22.40 5.3M
2025-01-07 23.20 23.20 22.75 22.90 2.6M
2025-01-06 23.20 23.45 23.15 23.25 1.5M
2025-01-03 23.15 23.60 23.15 23.25 2.3M
2025-01-02 23.30 23.55 23.00 23.15 3.0M