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
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 1.54 1.56 1.53 1.53 25.4M
2023-12-28 1.51 1.55 1.49 1.54 37.5M
2023-12-27 1.52 1.54 1.49 1.51 24.4M
2023-12-26 1.53 1.54 1.50 1.51 25.3M
2023-12-25 1.57 1.57 1.52 1.53 37.0M
2023-12-22 1.60 1.61 1.57 1.57 26.9M
2023-12-21 1.56 1.61 1.55 1.61 34.2M
2023-12-20 1.62 1.62 1.57 1.58 39.8M
2023-12-19 1.65 1.67 1.59 1.61 46.5M
2023-12-18 1.69 1.73 1.64 1.66 55.1M
2023-12-15 1.68 1.75 1.68 1.71 64.9M
2023-12-14 1.69 1.71 1.65 1.65 21.2M
2023-12-13 1.65 1.71 1.64 1.69 57.1M
2023-12-12 1.62 1.67 1.60 1.67 54.2M
2023-12-11 1.60 1.62 1.59 1.62 31.7M
2023-12-08 1.64 1.66 1.60 1.61 35.5M
2023-12-07 1.63 1.66 1.62 1.65 32.5M
2023-12-06 1.60 1.64 1.59 1.63 25.5M
2023-12-05 1.62 1.63 1.60 1.60 24.2M
2023-12-04 1.63 1.64 1.61 1.62 32.2M
2023-12-01 1.62 1.66 1.61 1.64 30.3M
2023-11-30 1.62 1.64 1.61 1.62 24.9M
2023-11-29 1.66 1.66 1.61 1.62 41.3M
2023-11-28 1.70 1.71 1.65 1.66 39.1M
2023-11-27 1.76 1.77 1.68 1.69 56.6M
2023-11-24 1.80 1.85 1.76 1.77 67.9M
2023-11-23 1.72 1.81 1.69 1.80 71.3M
2023-11-22 1.70 1.80 1.69 1.72 70.1M
2023-11-21 1.65 1.74 1.64 1.70 73.4M
2023-11-20 1.64 1.66 1.63 1.64 22.8M
2023-11-17 1.64 1.65 1.61 1.63 26.6M
2023-11-16 1.67 1.67 1.63 1.64 27.0M
2023-11-15 1.71 1.72 1.66 1.67 32.6M
2023-11-14 1.65 1.70 1.64 1.70 45.1M
2023-11-13 1.65 1.66 1.62 1.66 32.6M
2023-11-10 1.67 1.67 1.62 1.65 31.5M
2023-11-09 1.68 1.73 1.66 1.67 47.1M
2023-11-08 1.67 1.71 1.66 1.68 42.5M
2023-11-07 1.69 1.70 1.65 1.67 26.8M
2023-11-06 1.64 1.70 1.63 1.69 41.3M
2023-11-03 1.68 1.69 1.63 1.64 28.7M
2023-11-02 1.69 1.70 1.66 1.68 28.6M
2023-11-01 1.69 1.72 1.68 1.69 30.3M
2023-10-31 1.68 1.71 1.64 1.69 37.4M
2023-10-30 1.64 1.71 1.61 1.69 45.9M
2023-10-27 1.63 1.65 1.61 1.64 27.5M
2023-10-26 1.66 1.66 1.61 1.63 26.5M
2023-10-25 1.68 1.69 1.66 1.67 29.8M
2023-10-24 1.62 1.67 1.60 1.66 36.7M
2023-10-23 1.64 1.67 1.59 1.61 44.1M
2023-10-20 1.60 1.71 1.59 1.65 66.2M
2023-10-19 1.59 1.64 1.58 1.61 22.0M
2023-10-18 1.63 1.63 1.59 1.59 14.6M
2023-10-17 1.63 1.64 1.61 1.62 16.4M
2023-10-16 1.65 1.67 1.62 1.63 16.2M
2023-10-13 1.66 1.68 1.63 1.64 18.3M
2023-10-12 1.65 1.70 1.65 1.66 23.3M
2023-10-11 1.67 1.68 1.63 1.65 26.1M
2023-10-10 1.70 1.73 1.66 1.67 23.7M
2023-10-09 1.74 1.75 1.68 1.70 31.1M
2023-09-28 1.73 1.75 1.73 1.74 14.7M
2023-09-27 1.74 1.76 1.73 1.73 18.4M
2023-09-26 1.72 1.75 1.71 1.73 26.6M
2023-09-25 1.79 1.79 1.71 1.72 40.8M
2023-09-22 1.77 1.80 1.75 1.79 28.7M
2023-09-21 1.76 1.79 1.75 1.76 21.7M
2023-09-20 1.77 1.79 1.74 1.76 22.6M
2023-09-19 1.76 1.79 1.75 1.76 26.7M
2023-09-18 1.79 1.79 1.74 1.77 34.5M
2023-09-15 1.78 1.81 1.76 1.79 32.4M
2023-09-14 1.78 1.80 1.75 1.76 27.8M
2023-09-13 1.78 1.82 1.77 1.79 33.8M
2023-09-12 1.82 1.82 1.78 1.79 25.4M
2023-09-11 1.84 1.86 1.80 1.82 40.8M
2023-09-08 1.88 1.89 1.82 1.84 40.8M
2023-09-07 1.90 1.96 1.88 1.89 58.3M
2023-09-06 1.90 1.94 1.86 1.91 57.0M
2023-09-05 1.97 1.97 1.88 1.89 61.7M
2023-09-04 2.01 2.06 1.96 1.98 65.2M
2023-09-01 2.09 2.12 1.96 1.98 77.7M
2023-08-31 2.14 2.20 2.04 2.06 91.9M
2023-08-30 2.18 2.20 2.12 2.15 111.7M
2023-08-29 2.14 2.26 2.06 2.25 205.4M
2023-08-28 2.07 2.15 2.01 2.15 167.2M
2023-08-25 1.96 2.00 1.92 1.95 70.4M
2023-08-24 1.96 1.98 1.91 1.96 64.0M
2023-08-23 1.99 2.01 1.95 1.95 58.1M
2023-08-22 1.99 2.04 1.97 2.02 76.0M
2023-08-21 2.06 2.09 1.98 2.00 72.4M
2023-08-18 2.08 2.20 2.05 2.05 101.0M
2023-08-17 2.08 2.16 2.06 2.09 88.7M
2023-08-16 2.05 2.18 2.01 2.10 108.7M
2023-08-15 2.07 2.11 2.03 2.07 73.7M
2023-08-14 2.05 2.11 2.02 2.08 88.0M
2023-08-11 2.18 2.22 2.09 2.13 109.4M
2023-08-10 2.09 2.14 2.06 2.10 87.7M
2023-08-09 2.04 2.22 2.00 2.16 151.1M
2023-08-08 2.17 2.24 2.03 2.03 153.0M
2023-08-07 2.35 2.37 2.23 2.23 118.5M
2023-08-04 2.40 2.60 2.35 2.48 188.6M
2023-08-03 2.23 2.52 2.11 2.50 263.1M
2023-08-02 2.15 2.32 2.13 2.30 213.4M
2023-08-01 2.15 2.33 2.08 2.23 274.0M
2023-07-31 1.93 2.15 1.93 2.15 99.2M
2023-07-28 1.95 2.03 1.89 1.95 154.4M
2023-07-27 2.05 2.08 1.91 1.96 224.6M
2023-07-26 2.07 2.07 2.07 2.07 79.5M
2023-07-25 1.74 1.88 1.74 1.88 70.4M
2023-07-24 1.74 1.86 1.62 1.71 120.2M
2023-07-21 1.63 1.80 1.62 1.75 105.6M
2023-07-20 1.62 1.66 1.60 1.64 26.7M
2023-07-19 1.59 1.62 1.58 1.62 18.7M
2023-07-18 1.55 1.61 1.53 1.59 20.9M
2023-07-17 1.54 1.57 1.52 1.55 13.4M
2023-07-14 1.57 1.59 1.55 1.56 11.0M
2023-07-13 1.56 1.58 1.55 1.57 12.2M
2023-07-12 1.60 1.60 1.55 1.56 28.2M
2023-07-11 1.64 1.65 1.60 1.61 15.3M
2023-07-10 1.61 1.64 1.58 1.62 21.0M
2023-07-07 1.60 1.69 1.58 1.62 38.3M
2023-07-06 1.55 1.63 1.54 1.61 26.1M
2023-07-05 1.55 1.58 1.54 1.56 10.7M
2023-07-04 1.58 1.58 1.54 1.55 13.1M
2023-07-03 1.57 1.60 1.56 1.58 12.8M
2023-06-30 1.53 1.59 1.53 1.56 15.5M
2023-06-29 1.56 1.57 1.52 1.53 13.5M
2023-06-28 1.58 1.59 1.55 1.56 14.4M
2023-06-27 1.51 1.58 1.50 1.58 22.9M
2023-06-26 1.55 1.55 1.51 1.51 15.0M
2023-06-21 1.57 1.59 1.55 1.55 13.0M
2023-06-20 1.61 1.62 1.56 1.57 13.7M
2023-06-19 1.66 1.66 1.61 1.61 13.4M
2023-06-16 1.67 1.70 1.65 1.66 21.5M
2023-06-15 1.63 1.70 1.61 1.68 30.2M
2023-06-14 1.67 1.68 1.61 1.62 20.9M
2023-06-13 1.67 1.69 1.64 1.65 16.3M
2023-06-12 1.68 1.69 1.64 1.67 25.2M
2023-06-09 1.71 1.71 1.65 1.69 40.7M
2023-06-08 1.63 1.74 1.61 1.69 54.0M
2023-06-07 1.58 1.65 1.57 1.62 18.3M
2023-06-06 1.60 1.63 1.58 1.58 17.2M
2023-06-05 1.60 1.60 1.57 1.60 17.4M
2023-06-02 1.55 1.61 1.54 1.61 28.1M
2023-06-01 1.53 1.56 1.52 1.54 11.6M
2023-05-31 1.55 1.59 1.54 1.55 16.3M
2023-05-30 1.51 1.55 1.49 1.54 20.3M
2023-05-29 1.55 1.58 1.52 1.52 16.9M
2023-05-26 1.56 1.57 1.51 1.55 23.3M
2023-05-25 1.56 1.59 1.55 1.57 18.2M
2023-05-24 1.57 1.58 1.55 1.57 13.1M
2023-05-23 1.59 1.62 1.57 1.58 13.2M
2023-05-22 1.63 1.63 1.57 1.59 18.5M
2023-05-19 1.67 1.68 1.61 1.62 16.6M
2023-05-18 1.71 1.71 1.67 1.68 8.1M
2023-05-17 1.71 1.71 1.69 1.70 7.0M
2023-05-16 1.73 1.73 1.70 1.71 10.8M
2023-05-15 1.73 1.74 1.70 1.72 13.2M
2023-05-12 1.75 1.76 1.72 1.73 11.5M
2023-05-11 1.71 1.76 1.70 1.74 14.8M
2023-05-10 1.70 1.73 1.70 1.72 15.5M
2023-05-09 1.71 1.75 1.70 1.70 18.4M
2023-05-08 1.71 1.72 1.68 1.71 19.0M
2023-05-05 1.67 1.72 1.66 1.71 25.0M
2023-05-04 1.64 1.68 1.63 1.67 12.0M
2023-04-28 1.58 1.65 1.58 1.65 17.9M
2023-04-27 1.57 1.60 1.57 1.57 8.6M
2023-04-26 1.56 1.59 1.53 1.58 9.4M
2023-04-25 1.59 1.60 1.53 1.57 26.5M
2023-04-24 1.61 1.62 1.58 1.59 10.9M
2023-04-21 1.64 1.65 1.61 1.61 10.1M
2023-04-20 1.67 1.68 1.63 1.64 12.1M
2023-04-19 1.69 1.69 1.67 1.67 6.6M
2023-04-18 1.71 1.71 1.68 1.69 8.3M
2023-04-17 1.71 1.71 1.69 1.70 7.2M
2023-04-14 1.71 1.71 1.69 1.71 8.8M
2023-04-13 1.70 1.72 1.69 1.71 8.5M
2023-04-12 1.70 1.72 1.69 1.71 10.6M
2023-04-11 1.68 1.71 1.66 1.70 13.7M
2023-04-10 1.71 1.71 1.67 1.68 14.1M
2023-04-07 1.67 1.73 1.66 1.71 17.5M
2023-04-06 1.68 1.69 1.66 1.67 10.2M
2023-04-04 1.70 1.70 1.67 1.68 10.0M
2023-04-03 1.68 1.71 1.66 1.70 13.2M
2023-03-31 1.67 1.69 1.67 1.68 8.8M
2023-03-30 1.69 1.69 1.66 1.68 12.3M
2023-03-29 1.70 1.71 1.68 1.69 11.4M
2023-03-28 1.73 1.73 1.70 1.70 13.2M
2023-03-27 1.76 1.76 1.72 1.73 14.5M
2023-03-24 1.76 1.78 1.73 1.76 16.7M
2023-03-23 1.77 1.78 1.75 1.76 14.4M
2023-03-22 1.78 1.79 1.77 1.78 8.7M
2023-03-21 1.78 1.79 1.76 1.77 8.8M
2023-03-20 1.79 1.81 1.77 1.77 12.6M
2023-03-17 1.78 1.80 1.77 1.78 10.7M
2023-03-16 1.79 1.80 1.77 1.77 9.1M
2023-03-15 1.77 1.80 1.76 1.80 13.9M
2023-03-14 1.79 1.79 1.75 1.76 13.6M
2023-03-13 1.80 1.81 1.78 1.79 10.1M
2023-03-10 1.82 1.83 1.79 1.80 14.7M
2023-03-09 1.83 1.84 1.82 1.83 9.4M
2023-03-08 1.81 1.83 1.80 1.83 7.3M
2023-03-07 1.85 1.86 1.81 1.82 14.0M
2023-03-06 1.88 1.88 1.84 1.85 16.0M
2023-03-03 1.86 1.88 1.85 1.87 15.5M
2023-03-02 1.86 1.87 1.85 1.86 14.0M
2023-03-01 1.85 1.86 1.84 1.86 11.6M
2023-02-28 1.83 1.86 1.82 1.85 13.7M
2023-02-27 1.84 1.85 1.82 1.83 8.3M
2023-02-24 1.85 1.86 1.82 1.85 11.5M
2023-02-23 1.84 1.86 1.84 1.85 13.5M
2023-02-22 1.84 1.85 1.83 1.84 9.5M
2023-02-21 1.84 1.87 1.83 1.84 21.6M
2023-02-20 1.81 1.83 1.80 1.83 10.9M
2023-02-17 1.82 1.84 1.81 1.81 13.4M
2023-02-16 1.84 1.87 1.82 1.82 22.1M
2023-02-15 1.86 1.86 1.84 1.84 10.2M
2023-02-14 1.87 1.89 1.85 1.86 15.9M
2023-02-13 1.86 1.87 1.85 1.87 11.1M
2023-02-10 1.85 1.88 1.84 1.86 19.7M
2023-02-09 1.85 1.85 1.83 1.85 12.9M
2023-02-08 1.85 1.87 1.84 1.84 15.4M
2023-02-07 1.84 1.85 1.82 1.85 12.7M
2023-02-06 1.84 1.85 1.82 1.82 11.5M
2023-02-03 1.86 1.87 1.84 1.85 18.6M
2023-02-02 1.86 1.88 1.85 1.86 18.7M
2023-02-01 1.88 1.88 1.84 1.87 19.5M
2023-01-31 1.85 1.89 1.82 1.89 27.0M
2023-01-30 1.87 1.89 1.85 1.87 20.4M
2023-01-20 1.82 1.86 1.82 1.86 11.9M
2023-01-19 1.82 1.84 1.81 1.83 10.2M
2023-01-18 1.82 1.83 1.81 1.83 11.3M
2023-01-17 1.81 1.83 1.79 1.81 13.1M
2023-01-16 1.81 1.83 1.79 1.82 15.6M
2023-01-13 1.79 1.81 1.78 1.81 15.8M
2023-01-12 1.81 1.82 1.77 1.80 13.3M
2023-01-11 1.83 1.85 1.80 1.80 15.0M
2023-01-10 1.84 1.84 1.81 1.83 14.6M
2023-01-09 1.86 1.87 1.84 1.84 13.7M
2023-01-06 1.93 1.94 1.86 1.86 22.9M
2023-01-05 1.95 1.96 1.90 1.91 18.7M
2023-01-04 1.90 1.99 1.90 1.95 22.3M
2023-01-03 1.89 1.92 1.88 1.91 15.0M