华远地产

600743
🏛️ 中国 →
2.09
最后更新: 2025-09-30
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 2.13 2.13 2.10 2.10 2,448.0K
09:35 2.10 2.13 2.10 2.13 1,212.1K
09:40 2.12 2.14 2.11 2.11 1,072.0K
09:45 2.11 2.13 2.11 2.12 1,022.9K
09:50 2.12 2.13 2.11 2.11 838.3K
09:55 2.11 2.12 2.10 2.10 931.5K
10:00 2.10 2.11 2.09 2.10 1,623.9K
10:05 2.09 2.10 2.09 2.09 330.5K
10:10 2.10 2.11 2.09 2.10 810.9K
10:15 2.09 2.11 2.09 2.10 519.8K
10:20 2.10 2.11 2.09 2.09 488.0K
10:25 2.09 2.10 2.09 2.10 297.0K
10:30 2.09 2.10 2.09 2.09 199.6K
10:35 2.09 2.11 2.09 2.10 642.9K
10:40 2.11 2.11 2.09 2.09 487.3K
10:45 2.09 2.10 2.09 2.09 346.4K
10:50 2.09 2.10 2.09 2.09 389.9K
10:55 2.09 2.10 2.09 2.09 279.2K
11:00 2.09 2.10 2.09 2.09 602.6K
11:05 2.09 2.10 2.09 2.10 429.2K
11:10 2.09 2.10 2.08 2.08 1,529.2K
11:15 2.08 2.09 2.08 2.08 310.2K
11:20 2.08 2.09 2.08 2.08 75.0K
11:25 2.08 2.09 2.08 2.08 105.4K
13:00 2.09 2.09 2.08 2.09 612.4K
13:05 2.10 2.10 2.08 2.09 672.7K
13:10 2.09 2.09 2.08 2.08 253.2K
13:15 2.08 2.09 2.08 2.09 180.6K
13:20 2.09 2.09 2.08 2.09 85.6K
13:25 2.08 2.09 2.08 2.08 103.4K
13:30 2.09 2.09 2.08 2.09 325.2K
13:35 2.09 2.10 2.08 2.10 472.2K
13:40 2.10 2.10 2.09 2.10 61.2K
13:45 2.09 2.10 2.09 2.09 169.5K
13:50 2.09 2.10 2.09 2.09 92.8K
13:55 2.09 2.10 2.09 2.10 135.8K
14:00 2.09 2.10 2.09 2.09 132.4K
14:05 2.09 2.10 2.09 2.09 151.4K
14:10 2.09 2.10 2.09 2.09 68.9K
14:15 2.09 2.10 2.09 2.10 169.5K
14:20 2.09 2.10 2.09 2.09 24.1K
14:25 2.09 2.10 2.09 2.09 493.5K
14:30 2.09 2.10 2.09 2.09 61.5K
14:35 2.09 2.10 2.08 2.09 1,653.2K
14:40 2.08 2.09 2.08 2.08 258.3K
14:45 2.09 2.09 2.08 2.09 1,209.8K
14:50 2.09 2.09 2.08 2.08 1,154.8K
14:55 2.08 2.10 2.08 2.09 348.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 2.09 2.10 2.06 2.09 20.9M
2025-09-29 2.07 2.09 2.01 2.08 24.9M
2025-09-26 2.08 2.12 2.06 2.07 29.3M
2025-09-25 2.13 2.14 2.08 2.09 26.2M
2025-09-24 2.08 2.17 2.08 2.13 33.5M
2025-09-23 2.19 2.21 2.05 2.07 56.3M
2025-09-22 2.24 2.25 2.16 2.20 30.9M
2025-09-19 2.35 2.37 2.20 2.24 49.2M
2025-09-18 2.36 2.46 2.30 2.32 64.1M
2025-09-17 2.37 2.39 2.29 2.36 57.7M
2025-09-16 2.28 2.38 2.27 2.36 71.5M
2025-09-15 2.21 2.32 2.20 2.29 75.4M
2025-09-12 2.16 2.22 2.15 2.20 56.6M
2025-09-11 2.16 2.17 2.13 2.16 20.6M
2025-09-10 2.15 2.17 2.13 2.17 26.9M
2025-09-09 2.11 2.16 2.10 2.15 31.9M
2025-09-08 2.11 2.14 2.10 2.11 20.2M
2025-09-05 2.09 2.11 2.06 2.10 17.6M
2025-09-04 2.12 2.13 2.07 2.09 26.8M
2025-09-03 2.12 2.16 2.09 2.12 32.1M
2025-09-02 2.11 2.15 2.09 2.13 30.1M
2025-09-01 2.14 2.14 2.09 2.12 21.6M
2025-08-29 2.14 2.16 2.11 2.12 23.7M
2025-08-28 2.13 2.17 2.11 2.15 34.7M
2025-08-27 2.18 2.20 2.13 2.13 44.3M
2025-08-26 2.19 2.21 2.16 2.19 52.2M
2025-08-25 2.25 2.26 2.16 2.21 106.7M
2025-08-22 2.11 2.31 2.10 2.27 145.3M
2025-08-21 2.10 2.12 2.07 2.10 26.5M
2025-08-20 2.10 2.11 2.07 2.10 20.1M
2025-08-19 2.08 2.11 2.06 2.10 24.5M
2025-08-18 2.10 2.11 2.06 2.07 30.2M
2025-08-15 2.08 2.13 2.08 2.10 19.8M
2025-08-14 2.15 2.16 2.07 2.08 32.9M
2025-08-13 2.17 2.19 2.14 2.15 25.3M
2025-08-12 2.17 2.19 2.14 2.17 18.2M
2025-08-11 2.14 2.18 2.14 2.17 23.7M
2025-08-08 2.12 2.14 2.10 2.13 17.7M
2025-08-07 2.13 2.15 2.12 2.12 14.3M
2025-08-06 2.14 2.15 2.10 2.13 16.2M
2025-08-05 2.14 2.17 2.13 2.14 22.1M
2025-08-04 2.13 2.15 2.11 2.14 11.8M
2025-08-01 2.11 2.14 2.10 2.13 16.9M
2025-07-31 2.17 2.17 2.10 2.11 22.9M
2025-07-30 2.20 2.22 2.16 2.17 22.0M
2025-07-29 2.22 2.23 2.17 2.20 19.9M
2025-07-28 2.23 2.24 2.20 2.21 20.1M
2025-07-25 2.26 2.26 2.22 2.24 20.1M
2025-07-24 2.24 2.28 2.21 2.26 29.4M
2025-07-23 2.25 2.29 2.24 2.25 23.1M
2025-07-22 2.25 2.27 2.21 2.26 25.4M
2025-07-21 2.19 2.24 2.19 2.23 26.3M
2025-07-18 2.19 2.23 2.17 2.19 20.2M
2025-07-17 2.22 2.23 2.17 2.18 23.9M
2025-07-16 2.21 2.24 2.19 2.22 16.8M
2025-07-15 2.25 2.26 2.17 2.21 33.5M
2025-07-14 2.31 2.31 2.24 2.25 27.8M
2025-07-11 2.35 2.39 2.30 2.32 46.3M
2025-07-10 2.24 2.34 2.23 2.33 60.0M
2025-07-09 2.23 2.26 2.22 2.24 26.1M
2025-07-08 2.28 2.29 2.20 2.22 38.3M
2025-07-07 2.24 2.30 2.23 2.26 38.0M
2025-07-04 2.23 2.32 2.22 2.23 41.8M
2025-07-03 2.22 2.26 2.21 2.24 27.4M
2025-07-02 2.23 2.26 2.21 2.23 34.0M
2025-07-01 2.26 2.29 2.22 2.24 39.3M
2025-06-30 2.33 2.33 2.20 2.27 75.8M
2025-06-27 2.11 2.31 2.10 2.31 55.2M
2025-06-26 2.10 2.14 2.09 2.10 19.9M
2025-06-25 2.13 2.13 2.09 2.11 21.1M
2025-06-24 2.06 2.12 2.05 2.12 25.9M
2025-06-23 2.02 2.06 1.99 2.06 15.2M
2025-06-20 2.05 2.07 2.03 2.03 18.6M
2025-06-19 2.09 2.09 2.02 2.04 20.3M
2025-06-18 2.13 2.13 2.07 2.09 19.8M
2025-06-17 2.15 2.16 2.11 2.13 31.3M
2025-06-16 2.21 2.22 2.14 2.15 36.3M
2025-06-13 2.19 2.34 2.16 2.17 65.7M
2025-06-12 2.17 2.22 2.12 2.22 42.5M
2025-06-11 2.18 2.20 2.16 2.17 24.5M
2025-06-10 2.20 2.24 2.16 2.18 41.3M
2025-06-09 2.22 2.24 2.18 2.19 38.6M
2025-06-06 2.20 2.24 2.17 2.21 43.3M
2025-06-05 2.27 2.30 2.18 2.22 53.6M
2025-06-04 2.22 2.34 2.18 2.27 102.2M
2025-06-03 2.16 2.32 2.13 2.19 122.8M
2025-05-30 2.05 2.16 2.03 2.16 95.0M
2025-05-29 1.91 1.98 1.88 1.96 42.7M
2025-05-28 1.93 1.94 1.88 1.90 19.2M
2025-05-27 1.90 1.94 1.88 1.92 25.3M
2025-05-26 1.90 1.91 1.87 1.89 21.7M
2025-05-23 1.96 1.96 1.87 1.87 35.7M
2025-05-22 1.98 2.01 1.95 1.95 32.2M
2025-05-21 2.02 2.05 1.97 1.99 55.8M
2025-05-20 2.05 2.10 2.01 2.02 109.3M
2025-05-19 1.82 1.99 1.82 1.99 53.4M
2025-05-16 1.83 1.84 1.80 1.81 14.9M
2025-05-15 1.84 1.85 1.82 1.83 15.8M
2025-05-14 1.82 1.86 1.81 1.85 18.4M
2025-05-13 1.85 1.87 1.81 1.83 18.5M
2025-05-12 1.84 1.86 1.81 1.85 16.6M
2025-05-09 1.89 1.89 1.83 1.84 17.1M
2025-05-08 1.89 1.92 1.87 1.89 26.7M
2025-05-07 1.93 1.96 1.88 1.90 33.7M
2025-05-06 1.93 1.93 1.85 1.88 61.9M
2025-04-30 1.73 1.86 1.73 1.86 55.2M
2025-04-29 1.69 1.71 1.68 1.69 19.8M
2025-04-28 1.81 1.81 1.68 1.71 36.1M
2025-04-25 1.80 1.87 1.79 1.82 43.4M
2025-04-24 1.79 1.84 1.78 1.79 20.6M
2025-04-23 1.82 1.83 1.78 1.79 18.0M
2025-04-22 1.80 1.83 1.78 1.81 24.1M
2025-04-21 1.79 1.82 1.74 1.80 24.1M
2025-04-18 1.72 1.78 1.71 1.77 26.1M
2025-04-17 1.68 1.75 1.66 1.71 21.3M
2025-04-16 1.69 1.72 1.65 1.68 14.3M
2025-04-15 1.71 1.73 1.67 1.69 14.7M
2025-04-14 1.70 1.74 1.69 1.71 16.4M
2025-04-11 1.69 1.72 1.68 1.69 16.5M
2025-04-10 1.65 1.72 1.64 1.70 24.2M
2025-04-09 1.57 1.66 1.48 1.64 37.7M
2025-04-08 1.51 1.61 1.51 1.60 30.3M
2025-04-07 1.71 1.71 1.59 1.59 28.0M
2025-04-03 1.75 1.81 1.74 1.77 17.1M
2025-04-02 1.76 1.77 1.75 1.76 10.7M
2025-04-01 1.76 1.79 1.75 1.76 14.9M
2025-03-31 1.76 1.81 1.74 1.75 14.8M
2025-03-28 1.79 1.81 1.76 1.77 12.8M
2025-03-27 1.82 1.83 1.78 1.80 16.6M
2025-03-26 1.77 1.84 1.77 1.82 19.6M
2025-03-25 1.77 1.79 1.75 1.79 16.9M
2025-03-24 1.84 1.84 1.75 1.77 27.8M
2025-03-21 1.87 1.88 1.83 1.84 21.6M
2025-03-20 1.86 1.91 1.85 1.88 28.5M
2025-03-19 1.87 1.88 1.84 1.86 15.2M
2025-03-18 1.89 1.90 1.85 1.86 17.6M
2025-03-17 1.88 1.92 1.87 1.89 25.4M
2025-03-14 1.82 1.87 1.81 1.87 24.5M
2025-03-13 1.88 1.89 1.81 1.82 25.7M
2025-03-12 1.88 1.89 1.87 1.89 14.8M
2025-03-11 1.88 1.89 1.86 1.89 13.7M
2025-03-10 1.89 1.92 1.88 1.90 13.8M
2025-03-07 1.94 1.94 1.88 1.90 28.5M
2025-03-06 1.92 1.95 1.92 1.94 26.8M
2025-03-05 1.94 1.94 1.89 1.92 22.3M
2025-03-04 1.94 1.94 1.90 1.93 25.4M
2025-03-03 1.94 1.99 1.93 1.95 27.6M
2025-02-28 1.97 1.98 1.93 1.94 28.3M
2025-02-27 2.00 2.04 1.94 1.97 37.1M
2025-02-26 1.97 2.02 1.96 2.00 33.3M
2025-02-25 1.98 2.01 1.93 1.96 32.0M
2025-02-24 1.94 1.99 1.92 1.98 42.4M
2025-02-21 1.96 1.96 1.91 1.93 30.8M
2025-02-20 1.96 1.98 1.93 1.96 26.3M
2025-02-19 1.94 1.96 1.92 1.95 24.7M
2025-02-18 2.00 2.02 1.94 1.94 34.4M
2025-02-17 1.97 2.05 1.96 2.01 39.0M
2025-02-14 2.04 2.05 1.97 1.97 39.1M
2025-02-13 2.04 2.08 2.01 2.05 48.9M
2025-02-12 2.02 2.04 1.99 2.03 33.1M
2025-02-11 2.05 2.08 2.00 2.01 32.3M
2025-02-10 1.98 2.05 1.97 2.05 44.2M
2025-02-07 1.91 1.99 1.90 1.98 51.0M
2025-02-06 1.90 1.92 1.88 1.92 23.8M
2025-02-05 1.89 1.91 1.87 1.91 22.1M
2025-01-27 1.93 1.94 1.88 1.89 23.4M
2025-01-24 1.94 1.95 1.91 1.92 28.3M
2025-01-23 2.01 2.04 1.94 1.96 42.8M
2025-01-22 1.97 2.06 1.90 2.00 57.0M
2025-01-21 1.96 2.10 1.96 1.99 65.0M
2025-01-20 1.97 1.99 1.90 1.96 43.8M
2025-01-17 1.95 2.02 1.92 1.98 35.4M
2025-01-16 2.00 2.06 1.97 1.99 38.9M
2025-01-15 2.01 2.02 1.94 1.97 41.8M
2025-01-14 1.94 2.02 1.94 2.01 45.7M
2025-01-13 1.95 1.97 1.88 1.95 44.2M
2025-01-10 2.16 2.19 2.00 2.02 74.9M
2025-01-09 2.17 2.24 2.16 2.19 46.5M
2025-01-08 2.22 2.23 2.16 2.19 51.6M
2025-01-07 2.22 2.25 2.16 2.24 61.5M
2025-01-06 2.31 2.34 2.18 2.25 96.3M
2025-01-03 2.25 2.48 2.15 2.41 138.2M
2025-01-02 2.16 2.33 2.16 2.26 109.8M