龙光地产

3380
🏛️ 香港 →
1.13
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 1.08 1.08 1.06 1.08 594.0K
09:35 1.07 1.08 1.06 1.08 312.0K
09:40 1.07 1.08 1.07 1.08 226.0K
09:50 1.07 1.08 1.07 1.08 23.0K
09:55 1.09 1.09 1.08 1.09 1,489.0K
10:00 1.10 1.11 1.09 1.10 3,360.0K
10:05 1.11 1.11 1.09 1.10 1,227.0K
10:10 1.11 1.11 1.09 1.11 1,455.0K
10:15 1.10 1.11 1.10 1.11 199.0K
10:20 1.10 1.11 1.10 1.10 804.0K
10:25 1.11 1.11 1.10 1.11 275.0K
10:30 1.10 1.11 1.10 1.11 310.0K
10:35 1.10 1.11 1.10 1.10 601.0K
10:45 1.09 1.10 1.09 1.10 720.0K
10:50 1.11 1.11 1.10 1.11 902.0K
10:55 1.10 1.11 1.10 1.11 28.0K
11:00 1.10 1.11 1.10 1.11 68.0K
11:05 1.10 1.11 1.10 1.11 444.0K
11:10 1.10 1.10 1.10 1.10 129.0K
11:15 1.11 1.11 1.10 1.11 225.0K
11:20 1.10 1.11 1.09 1.09 941.0K
11:25 1.11 1.11 1.09 1.10 8.0K
11:30 1.09 1.10 1.09 1.10 207.0K
11:40 1.09 1.10 1.09 1.10 125.0K
11:45 1.09 1.10 1.09 1.10 258.0K
13:00 1.10 1.11 1.10 1.10 284.0K
13:05 1.09 1.10 1.09 1.10 207.0K
13:10 1.09 1.10 1.09 1.10 310.0K
13:20 1.09 1.10 1.09 1.10 478.0K
13:30 1.09 1.10 1.09 1.10 2.0K
13:35 1.09 1.10 1.09 1.10 7.0K
13:40 1.09 1.10 1.09 1.10 357.0K
13:45 1.11 1.11 1.10 1.11 54.0K
13:50 1.10 1.11 1.10 1.11 77.0K
13:55 1.10 1.11 1.10 1.10 82.0K
14:00 1.11 1.11 1.11 1.11 1.0K
14:05 1.10 1.11 1.10 1.11 397.0K
14:20 1.10 1.11 1.10 1.11 11.0K
14:25 1.10 1.11 1.10 1.11 96.0K
14:30 1.10 1.11 1.10 1.11 130.0K
14:35 1.10 1.11 1.10 1.11 214.0K
14:45 1.10 1.11 1.10 1.11 99.0K
14:50 1.10 1.11 1.10 1.11 123.0K
15:00 1.10 1.11 1.10 1.11 1,482.0K
15:10 1.10 1.11 1.10 1.11 155.0K
15:20 1.11 1.11 1.10 1.11 154.0K
15:25 1.10 1.11 1.10 1.11 41.0K
15:30 1.10 1.11 1.10 1.11 307.0K
15:40 1.10 1.11 1.10 1.11 37.0K
15:45 1.10 1.11 1.10 1.11 151.0K
15:50 1.10 1.11 1.10 1.10 766.0K
15:55 1.11 1.11 1.10 1.11 624.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.12 1.16 1.09 1.13 35.3M
2025-09-25 1.12 1.13 1.09 1.12 18.6M
2025-09-24 1.07 1.11 1.06 1.11 21.6M
2025-09-23 1.09 1.09 1.05 1.07 29.0M
2025-09-22 1.09 1.11 1.06 1.10 27.1M
2025-09-19 1.11 1.12 1.08 1.10 29.5M
2025-09-18 1.12 1.12 1.06 1.10 52.0M
2025-09-17 1.12 1.15 1.09 1.14 61.1M
2025-09-16 1.12 1.14 1.07 1.11 39.1M
2025-09-15 1.08 1.13 1.04 1.12 67.8M
2025-09-12 1.04 1.09 1.03 1.09 107.5M
2025-09-11 1.04 1.05 0.99 1.02 77.0M
2025-09-10 0.98 1.08 0.95 1.04 186.9M
2025-09-09 0.93 0.99 0.93 0.95 77.1M
2025-09-08 0.95 0.96 0.92 0.94 33.0M
2025-09-05 0.90 0.93 0.89 0.92 32.3M
2025-09-04 0.88 0.99 0.87 0.89 98.7M
2025-09-03 0.87 0.88 0.85 0.87 12.8M
2025-09-02 0.86 0.87 0.85 0.87 11.6M
2025-09-01 0.86 0.87 0.83 0.86 24.6M
2025-08-29 0.86 0.87 0.84 0.85 20.6M
2025-08-28 0.86 0.86 0.83 0.85 21.5M
2025-08-27 0.90 0.90 0.86 0.86 27.8M
2025-08-26 0.91 0.91 0.89 0.89 24.4M
2025-08-25 0.90 0.96 0.89 0.91 107.6M
2025-08-22 0.88 0.89 0.87 0.89 18.2M
2025-08-21 0.89 0.89 0.87 0.88 12.8M
2025-08-20 0.89 0.89 0.86 0.88 30.9M
2025-08-19 0.92 0.94 0.89 0.89 45.6M
2025-08-18 0.91 0.92 0.90 0.90 18.7M
2025-08-15 0.91 0.93 0.90 0.91 37.3M
2025-08-14 0.89 0.93 0.89 0.90 45.7M
2025-08-13 0.89 0.90 0.86 0.89 38.1M
2025-08-12 0.89 0.90 0.88 0.89 16.3M
2025-08-11 0.90 0.92 0.87 0.88 32.7M
2025-08-08 0.92 0.92 0.89 0.89 20.4M
2025-08-07 0.91 0.93 0.90 0.92 30.5M
2025-08-06 0.92 0.92 0.89 0.90 31.4M
2025-08-05 0.92 0.93 0.91 0.92 17.0M
2025-08-04 0.92 0.92 0.90 0.92 16.3M
2025-08-01 0.94 0.96 0.92 0.92 46.0M
2025-07-31 0.99 0.99 0.93 0.94 49.6M
2025-07-30 1.03 1.06 0.98 0.99 75.2M
2025-07-29 1.00 1.07 0.98 1.03 119.4M
2025-07-28 1.01 1.03 0.99 1.00 37.3M
2025-07-25 1.02 1.05 1.01 1.01 62.2M
2025-07-24 0.98 1.03 0.98 1.02 98.1M
2025-07-23 0.99 1.01 0.97 0.98 82.8M
2025-07-22 1.01 1.01 0.97 0.97 89.7M
2025-07-21 1.03 1.04 0.99 0.99 78.1M
2025-07-18 1.07 1.08 1.04 1.04 65.1M
2025-07-17 1.11 1.12 1.05 1.06 106.5M
2025-07-16 1.14 1.19 1.09 1.11 139.0M
2025-07-15 1.09 1.32 1.05 1.13 560.5M
2025-07-14 1.13 1.17 1.09 1.11 148.6M
2025-07-11 1.13 1.17 1.04 1.10 410.3M
2025-07-10 0.95 1.68 0.92 1.10 1,383.9M
2025-07-09 0.90 0.92 0.89 0.91 10.4M
2025-07-08 0.95 0.95 0.89 0.91 13.0M
2025-07-07 0.93 0.95 0.91 0.91 9.9M
2025-07-04 0.89 0.92 0.88 0.91 11.8M
2025-07-03 0.92 0.96 0.89 0.89 11.0M
2025-07-02 0.86 0.91 0.86 0.91 16.1M
2025-06-30 0.89 0.92 0.85 0.86 30.7M
2025-06-27 0.85 1.03 0.83 0.85 120.4M
2025-06-26 0.85 0.85 0.82 0.84 14.7M
2025-06-25 0.82 0.85 0.82 0.84 16.8M
2025-06-24 0.81 0.83 0.81 0.82 15.5M
2025-06-23 0.81 0.82 0.80 0.80 12.6M
2025-06-20 0.79 0.81 0.78 0.81 14.4M
2025-06-19 0.79 0.81 0.78 0.79 14.9M
2025-06-18 0.80 0.81 0.78 0.80 14.7M
2025-06-17 0.84 0.84 0.80 0.81 15.2M
2025-06-16 0.83 0.88 0.81 0.84 29.8M
2025-06-13 0.87 0.87 0.83 0.83 9.1M
2025-06-12 0.88 0.98 0.86 0.86 15.9M
2025-06-11 0.87 0.91 0.87 0.89 13.4M
2025-06-10 0.86 0.90 0.86 0.88 10.9M
2025-06-09 0.87 0.88 0.86 0.86 13.3M
2025-06-06 0.87 0.89 0.85 0.87 12.7M
2025-06-05 0.87 0.88 0.86 0.87 13.9M
2025-06-04 0.86 0.89 0.85 0.86 13.2M
2025-06-03 0.84 0.86 0.84 0.85 15.2M
2025-06-02 0.86 0.86 0.81 0.83 12.3M
2025-05-30 0.86 0.88 0.85 0.86 9.9M
2025-05-29 0.84 0.87 0.84 0.87 10.8M
2025-05-28 0.84 0.84 0.83 0.83 8.5M
2025-05-27 0.83 0.84 0.82 0.84 9.1M
2025-05-26 0.84 0.84 0.81 0.82 11.0M
2025-05-23 0.85 0.86 0.83 0.83 9.7M
2025-05-22 0.88 0.88 0.84 0.85 9.0M
2025-05-21 0.87 0.87 0.84 0.87 9.6M
2025-05-20 0.84 0.87 0.84 0.86 9.9M
2025-05-19 0.85 0.86 0.83 0.84 9.5M
2025-05-16 0.84 0.87 0.84 0.85 11.8M
2025-05-15 0.86 0.86 0.83 0.85 8.7M
2025-05-14 0.85 0.86 0.83 0.86 8.9M
2025-05-13 0.85 0.86 0.82 0.86 8.0M
2025-05-12 0.82 0.84 0.81 0.84 6.8M
2025-05-09 0.84 0.84 0.80 0.82 7.6M
2025-05-08 0.86 0.87 0.82 0.84 7.3M
2025-05-07 0.84 0.86 0.84 0.86 7.3M
2025-05-06 0.85 0.85 0.81 0.83 9.3M
2025-05-02 0.85 0.89 0.85 0.85 5.2M
2025-04-30 0.83 0.86 0.83 0.85 9.6M
2025-04-29 0.86 0.86 0.83 0.84 10.6M
2025-04-28 0.88 0.89 0.83 0.85 10.6M
2025-04-25 0.88 0.96 0.87 0.88 23.4M
2025-04-24 0.90 0.91 0.86 0.88 10.4M
2025-04-23 0.89 0.91 0.88 0.89 11.2M
2025-04-22 0.89 0.89 0.85 0.88 12.0M
2025-04-17 0.86 0.90 0.86 0.89 12.7M
2025-04-16 0.85 0.86 0.82 0.86 9.4M
2025-04-15 0.87 0.88 0.83 0.85 10.3M
2025-04-14 0.86 0.88 0.85 0.86 11.2M
2025-04-11 0.84 0.86 0.83 0.86 10.8M
2025-04-10 0.83 0.88 0.83 0.84 11.3M
2025-04-09 0.78 0.83 0.75 0.83 11.0M
2025-04-08 0.78 0.80 0.76 0.79 5.0M
2025-04-07 0.88 0.88 0.72 0.76 12.4M
2025-04-03 0.92 0.93 0.89 0.91 8.6M
2025-04-02 0.93 0.94 0.91 0.93 10.5M
2025-04-01 0.94 0.95 0.92 0.93 11.4M
2025-03-31 0.94 0.94 0.91 0.94 9.0M
2025-03-28 0.96 0.96 0.93 0.94 8.1M
2025-03-27 0.95 0.97 0.93 0.96 11.3M
2025-03-26 0.94 0.96 0.94 0.95 11.1M
2025-03-25 0.95 0.95 0.93 0.94 7.9M
2025-03-24 0.97 0.97 0.94 0.96 8.9M
2025-03-21 1.00 1.00 0.95 0.96 8.1M
2025-03-20 1.01 1.02 0.99 0.99 7.8M
2025-03-19 1.01 1.10 1.00 1.01 21.4M
2025-03-18 1.03 1.04 1.00 1.03 10.4M
2025-03-17 1.02 1.04 1.01 1.03 10.5M
2025-03-14 0.99 1.02 0.98 1.01 12.2M
2025-03-13 0.98 0.99 0.96 0.99 8.1M
2025-03-12 1.02 1.02 0.97 0.98 12.0M
2025-03-11 1.03 1.03 0.99 1.02 9.4M
2025-03-10 1.01 1.07 0.99 1.05 12.1M
2025-03-07 1.06 1.07 1.00 1.00 10.4M
2025-03-06 1.02 1.09 1.02 1.06 12.7M
2025-03-05 1.04 1.05 1.00 1.00 11.3M
2025-03-04 1.04 1.05 1.02 1.04 8.1M
2025-03-03 1.04 1.12 1.03 1.05 14.3M
2025-02-28 1.07 1.08 1.03 1.04 9.9M
2025-02-27 1.04 1.07 1.03 1.06 9.4M
2025-02-26 1.00 1.05 1.00 1.03 13.6M
2025-02-25 0.98 1.00 0.97 0.99 7.5M
2025-02-24 0.98 1.01 0.96 1.00 10.2M
2025-02-21 0.99 0.99 0.96 0.98 10.6M
2025-02-20 0.99 1.00 0.96 0.97 10.5M
2025-02-19 0.99 1.01 0.98 1.00 10.1M
2025-02-18 1.00 1.00 0.98 1.00 10.2M
2025-02-17 1.02 1.03 0.98 1.00 10.4M
2025-02-14 1.01 1.02 0.99 1.02 10.3M
2025-02-13 1.05 1.05 0.98 0.99 11.3M
2025-02-12 0.97 1.05 0.97 1.03 19.2M
2025-02-11 0.98 0.99 0.96 0.97 10.5M
2025-02-10 1.00 1.01 0.97 0.99 8.6M
2025-02-07 1.00 1.02 0.99 1.00 10.3M
2025-02-06 0.96 0.99 0.96 0.99 10.6M
2025-02-05 1.00 1.00 0.96 0.97 10.6M
2025-02-04 0.98 1.02 0.97 1.01 10.3M
2025-02-03 0.96 0.98 0.92 0.98 8.9M
2025-01-28 0.99 0.99 0.95 0.97 5.7M
2025-01-27 0.96 0.98 0.96 0.98 10.4M
2025-01-24 0.98 0.98 0.95 0.96 11.9M
2025-01-23 0.97 1.00 0.95 0.97 10.8M
2025-01-22 0.99 0.99 0.96 0.96 12.2M
2025-01-21 0.98 1.04 0.98 0.98 13.2M
2025-01-20 0.97 1.00 0.96 0.99 11.0M
2025-01-17 0.95 0.97 0.94 0.97 10.7M
2025-01-16 0.96 1.00 0.96 0.97 10.8M
2025-01-15 1.00 1.00 0.96 0.96 11.0M
2025-01-14 0.97 0.99 0.95 0.99 8.4M
2025-01-13 0.91 0.96 0.91 0.96 9.3M
2025-01-10 0.97 0.97 0.91 0.93 9.6M
2025-01-09 0.97 0.98 0.96 0.98 10.5M
2025-01-08 1.02 1.02 0.95 0.96 9.4M
2025-01-07 1.00 1.01 0.97 1.01 10.4M
2025-01-06 1.03 1.04 0.99 1.00 10.0M
2025-01-03 1.06 1.07 1.00 1.02 8.7M
2025-01-02 1.07 1.08 1.04 1.06 9.6M