HS Mainland Properties (HSMPI)

HSMPI
🏛️ 香港 →
1,402.29
最后更新: 2025-09-29
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
2023-12-29 1,413.46 1,437.05 1,411.65 1,430.67 0.0M
2023-12-28 1,359.88 1,419.55 1,353.18 1,418.58 0.0M
2023-12-27 1,372.32 1,375.99 1,325.11 1,354.54 0.0M
2023-12-22 1,389.95 1,399.34 1,354.95 1,361.67 0.0M
2023-12-21 1,362.69 1,385.51 1,359.34 1,381.58 0.0M
2023-12-20 1,362.64 1,387.79 1,360.57 1,370.13 0.0M
2023-12-19 1,381.81 1,381.81 1,340.80 1,349.23 0.0M
2023-12-18 1,411.43 1,414.98 1,387.04 1,394.58 0.0M
2023-12-15 1,403.40 1,447.34 1,403.40 1,426.79 0.0M
2023-12-14 1,381.24 1,405.22 1,367.63 1,374.57 0.0M
2023-12-13 1,384.41 1,384.41 1,351.50 1,357.85 0.0M
2023-12-12 1,343.56 1,402.57 1,333.43 1,391.80 0.0M
2023-12-11 1,338.07 1,338.34 1,306.78 1,331.49 0.0M
2023-12-08 1,386.56 1,389.42 1,342.67 1,348.48 0.0M
2023-12-07 1,375.78 1,383.94 1,355.88 1,379.04 0.0M
2023-12-06 1,378.43 1,396.64 1,368.81 1,377.24 0.0M
2023-12-05 1,420.98 1,420.98 1,357.77 1,367.81 0.0M
2023-12-04 1,446.32 1,453.03 1,407.74 1,409.06 0.0M
2023-12-01 1,454.50 1,473.24 1,422.07 1,439.01 0.0M
2023-11-30 1,437.68 1,459.02 1,427.53 1,452.32 0.0M
2023-11-29 1,501.91 1,503.19 1,411.05 1,436.29 0.0M
2023-11-28 1,528.36 1,536.13 1,492.99 1,497.40 0.0M
2023-11-27 1,575.88 1,575.88 1,496.16 1,523.95 0.0M
2023-11-24 1,600.76 1,600.76 1,557.78 1,563.16 0.0M
2023-11-23 1,511.49 1,598.14 1,490.77 1,598.14 0.0M
2023-11-22 1,493.19 1,516.31 1,490.26 1,501.96 0.0M
2023-11-21 1,482.00 1,540.66 1,482.00 1,487.06 0.0M
2023-11-20 1,452.05 1,462.15 1,432.56 1,456.48 0.0M
2023-11-17 1,449.65 1,450.41 1,421.41 1,435.03 0.0M
2023-11-16 1,485.91 1,485.91 1,448.58 1,457.92 0.0M
2023-11-15 1,445.54 1,477.64 1,441.61 1,477.64 0.0M
2023-11-14 1,383.44 1,416.47 1,379.05 1,402.65 0.0M
2023-11-13 1,385.44 1,391.66 1,360.22 1,382.66 0.0M
2023-11-10 1,389.91 1,395.01 1,368.42 1,381.45 0.0M
2023-11-09 1,457.09 1,457.09 1,403.03 1,403.03 0.0M
2023-11-08 1,430.69 1,477.26 1,413.30 1,463.96 0.0M
2023-11-07 1,463.14 1,468.72 1,423.44 1,425.09 0.0M
2023-11-06 1,433.60 1,482.53 1,433.60 1,470.09 0.0M
2023-11-03 1,407.48 1,423.77 1,400.12 1,422.08 0.0M
2023-11-02 1,406.16 1,429.47 1,395.01 1,402.90 0.0M
2023-11-01 1,404.54 1,409.99 1,392.29 1,395.38 0.0M
2023-10-31 1,439.95 1,439.95 1,394.87 1,400.56 0.0M
2023-10-30 1,424.46 1,445.30 1,418.28 1,442.29 0.0M
2023-10-27 1,401.26 1,447.45 1,385.72 1,438.85 0.0M
2023-10-26 1,415.55 1,415.55 1,372.78 1,389.75 0.0M
2023-10-25 1,423.10 1,439.57 1,402.84 1,409.22 0.0M
2023-10-24 1,401.92 1,407.48 1,377.10 1,386.54 0.0M
2023-10-20 1,396.98 1,443.39 1,381.72 1,408.73 0.0M
2023-10-19 1,422.45 1,422.45 1,388.80 1,399.29 0.0M
2023-10-18 1,442.45 1,446.13 1,425.06 1,434.97 0.0M
2023-10-17 1,449.67 1,459.40 1,433.06 1,445.10 0.0M
2023-10-16 1,467.67 1,468.92 1,431.74 1,439.53 0.0M
2023-10-13 1,489.73 1,504.43 1,465.79 1,469.46 0.0M
2023-10-12 1,514.91 1,523.12 1,492.66 1,509.81 0.0M
2023-10-11 1,488.87 1,509.72 1,472.20 1,491.94 0.0M
2023-10-10 1,496.91 1,518.00 1,461.73 1,464.74 0.0M
2023-10-09 1,497.93 1,502.42 1,461.36 1,477.41 0.0M
2023-10-06 1,479.88 1,515.01 1,479.88 1,502.90 0.0M
2023-10-05 1,476.16 1,492.88 1,462.58 1,475.68 0.0M
2023-10-04 1,484.40 1,485.78 1,458.26 1,472.94 0.0M
2023-10-03 1,517.18 1,517.18 1,469.23 1,487.92 0.0M
2023-09-29 1,495.92 1,548.50 1,491.52 1,543.90 0.0M
2023-09-28 1,517.41 1,519.95 1,484.85 1,492.00 0.0M
2023-09-27 1,518.25 1,540.03 1,505.49 1,513.08 0.0M
2023-09-26 1,551.11 1,552.97 1,511.33 1,516.38 0.0M
2023-09-25 1,618.84 1,618.84 1,548.17 1,550.03 0.0M
2023-09-22 1,573.35 1,622.10 1,557.49 1,618.58 0.0M
2023-09-21 1,605.18 1,610.99 1,580.89 1,584.33 0.0M
2023-09-20 1,607.23 1,618.73 1,586.94 1,603.92 0.0M
2023-09-19 1,619.18 1,624.99 1,595.03 1,613.04 0.0M
2023-09-18 1,638.74 1,638.74 1,593.34 1,613.85 0.0M
2023-09-15 1,666.88 1,672.25 1,638.55 1,646.45 0.0M
2023-09-14 1,681.45 1,683.50 1,634.27 1,650.76 0.0M
2023-09-13 1,696.40 1,715.45 1,671.69 1,678.79 0.0M
2023-09-12 1,673.66 1,704.28 1,633.28 1,677.33 0.0M
2023-09-11 1,695.44 1,701.71 1,640.92 1,676.87 0.0M
2023-09-07 1,772.10 1,779.72 1,706.15 1,706.73 0.0M
2023-09-06 1,690.10 1,781.16 1,670.99 1,756.51 0.0M
2023-09-05 1,742.42 1,743.05 1,684.69 1,696.02 0.0M
2023-09-04 1,671.42 1,782.81 1,671.42 1,745.40 0.0M
2023-08-31 1,670.29 1,687.95 1,602.85 1,613.03 0.0M
2023-08-30 1,648.01 1,694.97 1,632.08 1,644.47 0.0M
2023-08-29 1,558.50 1,644.25 1,554.70 1,640.10 0.0M
2023-08-28 1,631.20 1,643.13 1,540.48 1,548.55 0.0M
2023-08-25 1,518.89 1,571.77 1,506.95 1,546.81 0.0M
2023-08-24 1,485.45 1,528.80 1,472.06 1,524.98 0.0M
2023-08-23 1,485.73 1,489.71 1,458.54 1,476.56 0.0M
2023-08-22 1,475.79 1,497.96 1,454.81 1,483.83 0.0M
2023-08-21 1,503.16 1,513.65 1,476.07 1,477.35 0.0M
2023-08-18 1,542.79 1,562.21 1,509.19 1,513.38 0.0M
2023-08-17 1,558.24 1,559.63 1,519.55 1,546.45 0.0M
2023-08-16 1,554.01 1,599.52 1,534.09 1,574.02 0.0M
2023-08-15 1,581.86 1,610.75 1,553.63 1,565.78 0.0M
2023-08-14 1,598.33 1,598.33 1,563.02 1,581.50 0.0M
2023-08-11 1,640.34 1,656.91 1,596.36 1,641.60 0.0M
2023-08-10 1,673.17 1,675.73 1,640.30 1,655.51 0.0M
2023-08-09 1,664.37 1,696.83 1,660.05 1,690.74 0.0M
2023-08-08 1,753.73 1,753.73 1,666.96 1,685.97 0.0M
2023-08-07 1,809.54 1,809.54 1,755.66 1,770.27 0.0M
2023-08-04 1,861.07 1,901.70 1,812.61 1,823.97 0.0M
2023-08-03 1,809.26 1,842.71 1,775.13 1,810.51 0.0M
2023-08-02 1,847.87 1,903.11 1,802.55 1,812.93 0.0M
2023-08-01 1,836.17 1,898.80 1,807.50 1,814.47 0.0M
2023-07-31 1,917.13 2,013.96 1,852.38 1,859.81 0.0M
2023-07-28 1,831.95 1,917.03 1,821.55 1,893.18 0.0M
2023-07-27 1,773.11 1,865.60 1,755.90 1,847.45 0.0M
2023-07-26 1,787.78 1,801.56 1,748.85 1,758.34 0.0M
2023-07-25 1,680.57 1,797.15 1,680.57 1,789.62 0.0M
2023-07-24 1,666.87 1,666.87 1,561.40 1,567.90 0.0M
2023-07-21 1,689.43 1,722.54 1,672.56 1,675.48 0.0M
2023-07-20 1,657.42 1,712.39 1,657.42 1,688.91 0.0M
2023-07-19 1,620.75 1,660.63 1,608.27 1,652.18 0.0M
2023-07-18 1,715.46 1,715.46 1,621.77 1,630.54 0.0M
2023-07-14 1,751.23 1,755.51 1,714.38 1,725.05 0.0M
2023-07-13 1,723.03 1,758.75 1,723.03 1,745.40 0.0M
2023-07-12 1,717.63 1,717.63 1,693.93 1,702.29 0.0M
2023-07-11 1,728.03 1,757.10 1,698.25 1,702.72 0.0M
2023-07-10 1,749.03 1,749.99 1,688.50 1,702.47 0.0M
2023-07-07 1,719.79 1,736.95 1,700.65 1,713.22 0.0M
2023-07-06 1,789.11 1,789.11 1,731.14 1,744.22 0.0M
2023-07-05 1,820.53 1,822.42 1,787.02 1,792.35 0.0M
2023-07-04 1,821.20 1,832.61 1,807.31 1,832.34 0.0M
2023-07-03 1,799.90 1,841.35 1,799.90 1,826.37 0.0M
2023-06-30 1,787.88 1,849.78 1,787.88 1,802.06 0.0M
2023-06-29 1,837.66 1,837.66 1,785.35 1,793.89 0.0M
2023-06-28 1,812.52 1,835.62 1,792.32 1,831.27 0.0M
2023-06-27 1,721.16 1,822.61 1,705.42 1,816.98 0.0M
2023-06-26 1,743.51 1,758.82 1,706.33 1,713.42 0.0M
2023-06-23 1,768.23 1,768.23 1,715.40 1,729.94 0.0M
2023-06-21 1,793.71 1,797.80 1,756.37 1,767.48 0.0M
2023-06-20 1,874.20 1,874.20 1,802.87 1,810.87 0.0M
2023-06-19 1,898.51 1,898.62 1,853.84 1,883.33 0.0M
2023-06-16 1,893.07 1,929.61 1,865.93 1,904.55 0.0M
2023-06-15 1,854.32 1,903.91 1,847.81 1,892.15 0.0M
2023-06-14 1,852.25 1,873.36 1,818.87 1,828.76 0.0M
2023-06-13 1,798.34 1,850.44 1,794.65 1,845.89 0.0M
2023-06-12 1,820.74 1,820.74 1,773.98 1,803.70 0.0M
2023-06-09 1,838.42 1,843.83 1,804.39 1,817.85 0.0M
2023-06-08 1,796.02 1,854.78 1,768.54 1,840.20 0.0M
2023-06-07 1,813.71 1,826.96 1,764.57 1,787.89 0.0M
2023-06-06 1,707.50 1,840.84 1,707.50 1,782.63 0.0M
2023-06-05 1,717.30 1,718.99 1,667.02 1,706.57 0.0M
2023-06-02 1,584.90 1,727.82 1,584.90 1,721.76 0.0M
2023-06-01 1,597.54 1,612.94 1,569.70 1,577.04 0.0M
2023-05-31 1,626.35 1,629.59 1,583.93 1,604.66 0.0M
2023-05-30 1,644.71 1,659.12 1,597.64 1,653.74 0.0M
2023-05-29 1,668.73 1,675.73 1,640.81 1,644.21 0.0M
2023-05-25 1,678.98 1,678.98 1,645.83 1,663.39 0.0M
2023-05-24 1,738.09 1,738.09 1,677.62 1,689.10 0.0M
2023-05-23 1,770.85 1,779.37 1,732.79 1,742.33 0.0M
2023-05-22 1,759.07 1,797.90 1,744.64 1,762.47 0.0M
2023-05-19 1,781.37 1,784.17 1,745.45 1,754.34 0.0M
2023-05-18 1,810.44 1,819.80 1,779.12 1,790.69 0.0M
2023-05-17 1,881.71 1,887.68 1,799.63 1,802.55 0.0M
2023-05-16 1,929.42 1,933.54 1,876.13 1,889.04 0.0M
2023-05-15 1,900.32 1,930.59 1,864.37 1,920.14 0.0M
2023-05-12 1,939.25 1,944.98 1,904.99 1,904.99 0.0M
2023-05-11 1,970.11 1,976.24 1,923.35 1,938.94 0.0M
2023-05-10 2,007.89 2,012.88 1,957.50 1,963.43 0.0M
2023-05-09 2,028.73 2,079.76 2,003.51 2,007.21 0.0M
2023-05-08 2,051.05 2,057.25 2,005.58 2,030.44 0.0M
2023-05-05 1,988.80 2,064.13 1,988.80 2,041.76 0.0M
2023-05-04 1,967.81 2,000.79 1,967.05 1,983.22 0.0M
2023-05-03 1,976.80 1,986.16 1,954.41 1,964.54 0.0M
2023-05-02 2,037.76 2,070.35 1,972.82 1,998.29 0.0M
2023-04-28 2,036.12 2,066.57 2,022.00 2,022.00 0.0M
2023-04-27 2,039.17 2,048.49 2,001.28 2,022.97 0.0M
2023-04-26 2,011.22 2,067.69 1,997.68 2,042.16 0.0M
2023-04-25 2,059.97 2,063.74 2,003.25 2,011.13 0.0M
2023-04-24 2,107.30 2,107.30 2,037.20 2,064.81 0.0M
2023-04-21 2,133.22 2,177.00 2,088.19 2,098.46 0.0M
2023-04-20 2,167.45 2,171.80 2,115.30 2,128.78 0.0M
2023-04-19 2,228.21 2,232.82 2,152.52 2,162.41 0.0M
2023-04-18 2,252.92 2,283.41 2,217.98 2,228.88 0.0M
2023-04-17 2,238.41 2,266.46 2,207.80 2,260.76 0.0M
2023-04-14 2,249.26 2,262.81 2,224.57 2,244.32 0.0M
2023-04-13 2,198.06 2,248.19 2,157.98 2,246.35 0.0M
2023-04-12 2,204.82 2,264.12 2,190.77 2,241.83 0.0M
2023-04-11 2,095.66 2,206.67 2,092.89 2,190.03 0.0M
2023-04-06 2,055.52 2,065.33 2,025.66 2,048.62 0.0M
2023-04-04 2,116.66 2,119.27 2,061.96 2,075.79 0.0M
2023-04-03 2,073.38 2,167.97 2,073.38 2,111.57 0.0M
2023-03-31 2,130.44 2,138.15 2,058.50 2,077.85 0.0M
2023-03-30 2,068.92 2,143.33 2,040.53 2,124.16 0.0M
2023-03-29 2,056.32 2,081.23 2,014.32 2,070.39 0.0M
2023-03-28 1,999.00 2,041.21 1,992.87 2,032.83 0.0M
2023-03-27 2,072.81 2,073.99 1,994.57 2,002.02 0.0M
2023-03-24 2,101.41 2,106.72 2,067.87 2,071.28 0.0M
2023-03-23 2,107.67 2,116.02 2,063.95 2,116.02 0.0M
2023-03-22 2,061.48 2,134.91 2,061.48 2,109.79 0.0M
2023-03-21 2,042.97 2,084.06 2,038.41 2,051.49 0.0M
2023-03-20 2,088.95 2,103.29 2,024.18 2,038.49 0.0M
2023-03-17 2,046.48 2,119.46 2,038.87 2,097.66 0.0M
2023-03-16 2,005.10 2,041.06 1,993.56 2,015.32 0.0M
2023-03-15 1,980.40 2,060.78 1,980.40 2,020.02 0.0M
2023-03-14 2,023.41 2,052.31 1,944.10 1,963.38 0.0M
2023-03-13 2,052.61 2,066.41 2,024.06 2,032.03 0.0M
2023-03-10 2,069.99 2,094.82 2,030.58 2,057.62 0.0M
2023-03-09 2,150.79 2,154.52 2,083.04 2,089.92 0.0M
2023-03-08 2,217.48 2,219.39 2,144.89 2,148.09 0.0M
2023-03-07 2,269.79 2,293.69 2,212.57 2,235.47 0.0M
2023-03-06 2,257.95 2,281.96 2,198.55 2,275.53 0.0M
2023-03-03 2,263.13 2,314.14 2,250.63 2,291.09 0.0M
2023-03-02 2,234.97 2,257.67 2,200.30 2,248.73 0.0M
2023-03-01 2,133.66 2,257.57 2,133.66 2,250.25 0.0M
2023-02-28 2,202.66 2,233.51 2,130.55 2,132.14 0.0M
2023-02-27 2,193.56 2,232.00 2,184.98 2,207.96 0.0M
2023-02-24 2,260.48 2,272.76 2,202.79 2,214.00 0.0M
2023-02-23 2,287.09 2,309.95 2,259.30 2,270.43 0.0M
2023-02-22 2,313.08 2,323.02 2,277.97 2,292.87 0.0M
2023-02-21 2,329.52 2,431.07 2,311.28 2,319.90 0.0M
2023-02-20 2,246.79 2,325.67 2,237.86 2,314.55 0.0M
2023-02-17 2,284.90 2,309.58 2,239.32 2,252.33 0.0M
2023-02-16 2,259.85 2,341.92 2,250.75 2,292.93 0.0M
2023-02-15 2,328.24 2,338.92 2,229.15 2,241.80 0.0M
2023-02-14 2,325.82 2,363.04 2,301.72 2,333.35 0.0M
2023-02-13 2,286.76 2,332.58 2,236.93 2,314.31 0.0M
2023-02-10 2,340.70 2,342.94 2,283.56 2,296.49 0.0M
2023-02-09 2,310.85 2,353.43 2,306.32 2,353.43 0.0M
2023-02-08 2,324.85 2,362.95 2,313.30 2,320.55 0.0M
2023-02-07 2,309.39 2,382.80 2,309.39 2,326.95 0.0M
2023-02-06 2,357.07 2,357.07 2,290.63 2,309.30 0.0M
2023-02-03 2,456.64 2,457.27 2,364.66 2,386.50 0.0M
2023-02-02 2,554.79 2,554.79 2,454.76 2,456.65 0.0M
2023-02-01 2,522.48 2,542.36 2,478.37 2,537.48 0.0M
2023-01-31 2,575.09 2,599.72 2,480.02 2,502.92 0.0M
2023-01-30 2,656.83 2,659.87 2,548.61 2,559.13 0.0M
2023-01-27 2,635.80 2,702.78 2,613.45 2,683.82 0.0M
2023-01-26 2,535.48 2,625.35 2,535.48 2,625.28 0.0M
2023-01-20 2,466.64 2,514.88 2,437.89 2,512.89 0.0M
2023-01-19 2,362.23 2,469.39 2,361.49 2,469.39 0.0M
2023-01-18 2,446.06 2,494.20 2,372.34 2,393.16 0.0M
2023-01-17 2,454.11 2,454.11 2,412.12 2,448.73 0.0M
2023-01-16 2,499.72 2,533.48 2,436.99 2,461.46 0.0M
2023-01-13 2,473.38 2,512.30 2,441.30 2,489.70 0.0M
2023-01-12 2,543.25 2,563.73 2,458.02 2,476.79 0.0M
2023-01-11 2,529.39 2,611.98 2,513.37 2,530.62 0.0M
2023-01-10 2,550.79 2,604.92 2,500.09 2,528.36 0.0M
2023-01-09 2,620.73 2,655.99 2,521.89 2,558.06 0.0M
2023-01-06 2,616.78 2,673.73 2,560.82 2,610.61 0.0M
2023-01-05 2,610.60 2,618.84 2,555.79 2,566.46 0.0M
2023-01-04 2,413.22 2,580.38 2,413.22 2,580.38 0.0M
2023-01-03 2,322.60 2,438.81 2,256.46 2,404.14 0.0M