龙湖集团

0960
🏛️ 香港 →
11.60
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
2022-12-30 23.95 24.75 23.30 24.30 8.6M
2022-12-29 23.95 24.10 23.00 23.60 12.9M
2022-12-28 24.35 24.90 23.90 24.30 6.6M
2022-12-23 23.85 24.45 23.65 24.20 7.9M
2022-12-22 24.50 24.80 24.10 24.45 7.4M
2022-12-21 24.10 24.60 23.40 23.85 14.1M
2022-12-20 24.70 24.80 23.35 23.90 17.5M
2022-12-19 25.85 26.50 24.55 25.60 20.8M
2022-12-16 25.40 26.80 24.75 25.80 43.0M
2022-12-15 25.20 25.90 23.55 25.30 18.3M
2022-12-14 26.05 26.75 24.95 25.45 18.0M
2022-12-13 26.80 26.80 25.50 25.70 15.3M
2022-12-12 28.00 28.10 26.05 26.25 34.5M
2022-12-09 24.50 29.80 24.50 29.50 50.8M
2022-12-08 23.40 25.00 22.95 24.90 20.7M
2022-12-07 25.20 25.30 22.90 22.95 38.2M
2022-12-06 25.10 27.40 24.35 26.10 41.5M
2022-12-05 23.50 26.00 23.25 26.00 39.4M
2022-12-02 23.20 23.50 21.20 22.20 30.0M
2022-12-01 23.60 24.25 22.85 23.20 28.4M
2022-11-30 23.00 23.65 22.10 23.55 43.0M
2022-11-29 22.80 23.50 21.90 23.10 59.2M
2022-11-28 20.65 21.10 20.10 20.75 19.2M
2022-11-25 21.65 22.30 20.75 21.85 31.3M
2022-11-24 19.72 21.35 19.56 21.05 40.6M
2022-11-23 18.92 19.44 18.38 19.12 16.3M
2022-11-22 20.00 20.80 18.36 18.56 22.1M
2022-11-21 19.70 19.80 18.52 19.46 25.7M
2022-11-18 20.75 21.00 19.80 20.10 19.1M
2022-11-17 20.00 21.05 19.88 20.40 23.2M
2022-11-16 21.10 21.35 19.50 20.35 48.0M
2022-11-15 19.46 21.90 19.40 21.55 89.9M
2022-11-14 20.90 23.60 20.00 21.20 134.8M
2022-11-11 16.20 18.56 16.20 18.20 125.4M
2022-11-10 13.52 14.64 13.32 14.10 69.1M
2022-11-09 13.80 16.22 13.70 13.94 88.9M
2022-11-08 13.46 14.34 12.96 13.40 32.3M
2022-11-07 12.58 13.66 12.22 13.48 36.9M
2022-11-04 11.86 13.20 11.80 12.78 56.8M
2022-11-03 12.14 13.46 11.80 11.80 46.9M
2022-11-02 11.22 13.20 10.56 12.86 73.2M
2022-11-01 10.00 11.30 9.15 10.82 84.0M
2022-10-31 11.16 11.16 7.26 10.00 213.0M
2022-10-28 14.78 14.78 12.88 13.12 42.4M
2022-10-27 15.96 16.10 14.70 14.78 17.3M
2022-10-26 16.22 16.28 15.16 15.58 15.8M
2022-10-25 17.02 17.10 15.46 16.22 25.9M
2022-10-24 17.64 18.20 16.20 16.22 20.2M
2022-10-21 18.34 19.26 18.34 19.10 11.6M
2022-10-20 18.80 18.80 18.10 18.46 14.5M
2022-10-19 18.92 20.25 18.64 18.80 12.5M
2022-10-18 19.10 19.16 18.26 19.08 13.6M
2022-10-17 19.28 19.28 18.34 18.96 27.8M
2022-10-14 19.00 19.76 18.96 19.16 18.4M
2022-10-13 19.82 19.84 18.22 18.60 24.9M
2022-10-12 20.00 20.10 19.14 19.88 20.9M
2022-10-11 22.00 22.00 19.84 20.00 20.3M
2022-10-10 21.50 22.40 21.05 21.85 14.9M
2022-10-07 23.20 23.50 21.60 21.85 16.3M
2022-10-06 25.00 25.50 23.85 24.00 5.7M
2022-10-05 25.25 25.30 23.65 24.45 13.1M
2022-10-03 22.85 24.50 22.85 24.35 15.3M
2022-09-30 23.00 23.45 21.90 22.55 21.2M
2022-09-29 24.90 25.00 22.35 22.80 28.4M
2022-09-28 26.00 26.00 24.05 24.65 22.7M
2022-09-27 26.75 26.75 25.30 26.00 10.5M
2022-09-26 25.40 27.05 24.25 26.10 12.7M
2022-09-23 26.05 26.60 25.15 25.60 6.3M
2022-09-22 25.25 26.25 25.00 25.75 9.5M
2022-09-21 26.60 27.05 25.65 25.85 10.9M
2022-09-20 26.65 27.35 26.00 26.60 11.2M
2022-09-19 27.90 27.90 26.25 26.40 18.4M
2022-09-16 28.60 28.75 27.80 28.10 16.9M
2022-09-15 27.50 30.35 27.50 28.95 23.7M
2022-09-14 27.50 28.50 27.35 27.65 8.5M
2022-09-13 27.80 28.70 27.25 28.35 15.4M
2022-09-09 26.50 28.25 26.25 28.25 17.7M
2022-09-08 26.85 27.10 26.10 26.30 10.7M
2022-09-07 26.40 27.00 26.20 26.60 14.1M
2022-09-06 25.20 26.55 24.90 26.40 17.3M
2022-09-05 24.40 25.35 24.25 24.95 8.3M
2022-09-02 25.10 25.35 24.30 24.75 8.1M
2022-09-01 26.05 26.05 24.75 24.90 10.5M
2022-08-31 25.00 25.90 24.25 25.60 20.0M
2022-08-30 25.95 26.70 25.25 25.35 9.7M
2022-08-29 25.75 26.45 24.65 25.95 13.5M
2022-08-26 25.95 27.15 25.40 26.70 16.4M
2022-08-25 24.55 25.50 24.25 25.25 4.2M
2022-08-24 25.00 25.15 24.15 24.55 8.3M
2022-08-23 25.35 25.85 24.65 25.30 12.3M
2022-08-22 25.05 25.80 24.30 25.25 12.6M
2022-08-19 24.35 25.20 23.55 25.00 12.4M
2022-08-18 24.60 24.75 23.85 24.35 6.8M
2022-08-17 24.90 26.10 23.75 24.75 19.6M
2022-08-16 23.85 26.40 23.50 24.90 42.8M
2022-08-15 21.95 22.95 21.30 22.15 17.1M
2022-08-12 21.80 22.20 19.98 22.05 22.7M
2022-08-11 22.05 23.20 21.45 22.10 43.3M
2022-08-10 25.00 25.00 20.10 20.90 42.9M
2022-08-09 25.35 25.35 24.05 25.00 9.3M
2022-08-08 25.60 26.35 24.70 24.75 6.1M
2022-08-05 25.00 25.65 24.50 25.50 5.8M
2022-08-04 24.80 26.00 24.65 24.85 4.6M
2022-08-03 25.05 26.55 24.65 25.10 4.8M
2022-08-02 26.30 26.30 25.25 25.40 7.7M
2022-08-01 26.55 26.80 25.00 26.65 11.8M
2022-07-29 27.80 27.80 25.95 26.20 15.5M
2022-07-28 28.60 28.60 26.75 27.80 12.9M
2022-07-27 29.45 29.45 27.25 28.15 12.7M
2022-07-26 28.60 29.75 27.90 29.45 16.6M
2022-07-25 26.70 29.00 26.45 28.40 25.3M
2022-07-22 26.90 26.95 26.05 26.60 11.9M
2022-07-21 27.85 28.55 26.10 26.35 19.7M
2022-07-20 29.10 29.50 28.00 28.40 11.6M
2022-07-19 29.25 29.40 28.60 29.15 8.0M
2022-07-18 28.45 29.95 28.00 29.15 15.0M
2022-07-15 28.65 29.30 27.05 28.00 25.9M
2022-07-14 31.35 31.40 27.90 29.85 32.0M
2022-07-13 33.50 33.50 31.05 31.35 7.1M
2022-07-12 32.75 33.50 32.55 32.75 5.9M
2022-07-11 35.00 35.00 32.60 32.70 6.2M
2022-07-08 35.85 35.85 34.70 35.15 3.9M
2022-07-07 34.40 34.95 34.00 34.40 3.6M
2022-07-06 36.25 36.25 35.00 36.10 10.9M
2022-07-05 37.25 37.60 36.00 36.20 4.3M
2022-07-04 37.05 37.35 35.80 37.20 6.1M
2022-06-30 36.40 37.20 36.40 37.05 6.1M
2022-06-29 35.90 37.65 35.80 36.85 8.6M
2022-06-28 35.30 36.45 35.30 36.45 9.3M
2022-06-27 35.00 35.50 34.30 35.35 7.2M
2022-06-24 34.75 35.25 33.75 34.00 4.5M
2022-06-23 33.45 34.50 32.75 34.45 7.5M
2022-06-22 33.80 34.15 32.85 33.00 5.7M
2022-06-21 34.05 34.40 33.60 34.05 5.2M
2022-06-20 31.70 33.90 31.70 33.80 15.5M
2022-06-17 32.50 32.50 31.70 31.90 7.8M
2022-06-16 33.35 33.35 31.85 32.15 4.5M
2022-06-15 32.05 33.40 31.80 33.10 10.0M
2022-06-14 31.95 32.55 31.60 32.45 8.2M
2022-06-13 32.80 32.80 31.60 31.90 12.0M
2022-06-10 35.80 36.30 33.35 33.35 17.6M
2022-06-09 35.50 37.00 35.05 36.50 8.3M
2022-06-08 36.40 36.45 35.45 35.80 9.8M
2022-06-07 36.10 36.70 35.75 36.25 11.0M
2022-06-06 37.60 37.80 35.10 36.95 7.6M
2022-06-02 38.20 38.60 36.80 37.50 5.8M
2022-06-01 40.00 40.00 38.40 39.15 2.8M
2022-05-31 38.15 39.35 38.00 39.15 12.1M
2022-05-30 38.65 38.95 38.00 38.15 5.7M
2022-05-27 39.35 39.70 37.95 38.65 4.7M
2022-05-26 39.45 39.45 38.10 38.70 2.7M
2022-05-25 39.05 39.35 38.55 38.90 4.3M
2022-05-24 39.65 39.75 38.45 38.90 2.8M
2022-05-23 39.45 39.85 38.60 39.25 3.5M
2022-05-20 40.50 40.60 39.35 39.85 5.6M
2022-05-19 39.30 39.85 38.25 39.45 4.5M
2022-05-18 38.45 39.65 38.15 39.30 5.9M
2022-05-17 38.00 38.80 37.30 38.45 6.0M
2022-05-16 37.25 38.50 36.50 38.00 10.7M
2022-05-13 35.05 36.65 34.75 36.25 8.5M
2022-05-12 36.05 36.10 34.70 34.80 8.5M
2022-05-11 36.75 36.85 35.60 36.05 7.0M
2022-05-10 36.35 37.10 35.50 36.75 6.9M
2022-05-06 39.45 39.45 36.80 37.40 10.0M
2022-05-05 39.70 40.80 39.15 39.55 4.2M
2022-05-04 39.30 40.05 39.25 39.95 3.7M
2022-05-03 38.20 40.60 38.15 40.20 9.7M
2022-04-29 38.30 39.40 37.15 39.00 6.6M
2022-04-28 37.05 38.95 37.05 38.30 7.7M
2022-04-27 38.25 38.50 37.20 38.10 7.5M
2022-04-26 39.00 39.80 38.00 38.25 6.7M
2022-04-25 39.75 39.75 38.65 38.90 11.7M
2022-04-22 39.75 40.65 38.70 39.95 4.3M
2022-04-21 40.80 40.80 39.50 40.00 6.1M
2022-04-20 41.60 42.25 40.55 40.80 5.3M
2022-04-19 42.65 42.65 41.30 42.05 3.3M
2022-04-14 42.40 43.25 41.80 42.70 4.1M
2022-04-13 41.75 42.50 41.05 42.20 3.6M
2022-04-12 43.25 43.25 41.00 41.75 5.0M
2022-04-11 42.75 42.75 41.20 42.00 4.4M
2022-04-08 42.80 43.40 41.45 43.15 7.1M
2022-04-07 43.25 43.55 41.95 42.80 5.8M
2022-04-06 41.20 43.50 41.20 42.95 8.7M
2022-04-04 41.25 43.10 41.25 42.80 9.4M
2022-04-01 40.95 41.00 39.80 40.95 8.5M
2022-03-31 39.30 41.00 39.30 40.30 10.0M
2022-03-30 38.00 39.80 37.60 39.30 12.4M
2022-03-29 37.10 38.45 37.00 37.80 5.0M
2022-03-28 38.75 38.75 37.25 38.55 5.5M
2022-03-25 37.00 39.50 37.00 38.90 8.8M
2022-03-24 39.60 39.90 38.25 38.60 7.3M
2022-03-23 38.05 40.25 38.05 39.60 9.9M
2022-03-22 37.80 38.80 36.90 38.75 6.4M
2022-03-21 39.40 39.45 36.65 37.45 9.9M
2022-03-18 38.45 39.30 36.10 38.75 14.8M
2022-03-17 38.80 40.10 38.00 38.55 36.0M
2022-03-16 30.50 33.90 28.55 33.75 33.9M
2022-03-15 33.30 33.30 27.55 28.30 29.3M
2022-03-14 38.10 38.10 33.10 33.45 21.1M
2022-03-11 38.70 38.70 37.10 38.10 6.5M
2022-03-10 38.70 39.05 38.05 38.70 5.7M
2022-03-09 39.60 40.35 38.10 38.75 8.4M
2022-03-08 41.65 41.70 39.00 39.60 9.6M
2022-03-07 39.05 40.05 38.65 39.70 7.4M
2022-03-04 40.70 40.70 39.25 40.25 7.2M
2022-03-03 40.35 41.30 40.25 40.80 6.1M
2022-03-02 41.00 41.65 39.95 40.35 7.1M
2022-03-01 42.10 42.35 40.90 41.45 4.3M
2022-02-28 42.30 42.30 40.95 41.80 6.6M
2022-02-25 42.40 43.15 41.20 41.60 13.0M
2022-02-24 44.40 44.50 42.65 42.80 9.1M
2022-02-23 46.10 46.10 44.35 44.50 2.8M
2022-02-22 44.45 45.05 44.00 44.65 4.1M
2022-02-21 45.35 45.60 43.40 44.90 6.9M
2022-02-18 44.25 45.75 43.95 45.20 8.0M
2022-02-17 46.00 46.30 44.45 44.90 5.8M
2022-02-16 44.75 45.60 44.60 45.25 4.2M
2022-02-15 45.60 45.60 44.20 44.60 9.9M
2022-02-14 47.00 47.00 45.20 45.65 4.9M
2022-02-11 47.20 47.75 46.95 47.25 9.0M
2022-02-10 47.15 47.15 46.00 46.60 6.1M
2022-02-09 47.40 47.40 45.40 45.95 3.6M
2022-02-08 46.25 47.50 45.00 45.60 6.1M
2022-02-07 46.85 47.30 45.80 46.00 6.4M
2022-02-04 46.80 47.20 46.10 47.00 4.4M
2022-01-31 45.40 46.65 44.85 46.50 7.5M
2022-01-28 45.15 46.35 44.70 45.15 5.1M
2022-01-27 45.70 45.95 44.35 45.10 6.7M
2022-01-26 46.15 46.25 45.00 45.40 5.1M
2022-01-25 45.50 45.85 44.85 45.40 5.5M
2022-01-24 45.90 45.95 44.65 45.55 9.8M
2022-01-21 44.35 45.45 44.30 45.05 13.4M
2022-01-20 43.85 45.35 43.55 43.85 16.1M
2022-01-19 41.10 42.85 41.10 42.80 11.9M
2022-01-18 40.20 41.60 40.05 41.00 4.1M
2022-01-17 40.50 40.50 39.45 40.20 6.6M
2022-01-14 41.70 41.70 40.60 40.70 5.2M
2022-01-13 41.15 41.95 40.20 40.55 8.2M
2022-01-12 41.20 41.60 40.20 40.90 5.8M
2022-01-11 40.50 42.00 40.15 41.25 10.0M
2022-01-10 40.40 42.50 39.95 40.85 11.4M
2022-01-07 37.95 40.35 37.65 40.05 12.3M
2022-01-06 38.50 39.35 38.20 39.00 6.9M
2022-01-05 37.45 38.85 36.95 38.70 7.6M
2022-01-04 36.35 38.80 36.30 37.75 8.4M
2022-01-03 36.25 37.35 35.50 36.10 5.8M