恒大物业

6666
🏛️ 中国台湾 →
49.95
最后更新: 2025-10-03
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 62.00 62.40 62.00 62.30 0.0M
2023-12-28 62.40 62.50 62.00 62.10 0.0M
2023-12-27 61.90 62.40 61.90 62.00 0.0M
2023-12-26 61.80 62.00 61.70 61.80 0.0M
2023-12-25 62.20 62.20 61.90 62.10 0.0M
2023-12-22 61.10 62.80 61.10 62.10 0.0M
2023-12-21 62.40 63.30 61.80 62.60 0.0M
2023-12-20 62.30 62.30 62.00 62.10 0.0M
2023-12-19 62.70 62.70 62.10 62.10 0.0M
2023-12-18 63.10 63.10 62.90 62.90 0.0M
2023-12-15 63.30 63.50 63.30 63.50 0.0M
2023-12-14 63.10 63.60 63.10 63.30 0.0M
2023-12-13 64.20 64.50 63.50 63.50 0.0M
2023-12-12 64.10 64.80 63.90 63.90 0.0M
2023-12-11 64.00 64.00 63.70 63.70 0.0M
2023-12-08 65.00 65.00 63.90 63.90 0.0M
2023-12-07 65.50 65.50 65.00 65.10 0.0M
2023-12-06 65.50 65.50 65.50 65.50 0.0M
2023-12-05 66.40 66.40 65.40 65.40 0.0M
2023-12-04 65.10 66.00 65.10 66.00 0.0M
2023-12-01 64.30 65.00 64.00 64.90 0.0M
2023-11-30 64.40 64.80 64.40 64.50 0.0M
2023-11-29 64.30 64.80 64.30 64.50 0.0M
2023-11-28 64.00 64.70 64.00 64.00 0.0M
2023-11-27 63.80 63.90 63.80 63.80 0.0M
2023-11-24 65.30 65.30 64.80 64.80 0.0M
2023-11-23 64.10 65.30 64.10 65.30 0.0M
2023-11-22 64.80 65.00 64.40 64.40 0.0M
2023-11-21 64.70 65.20 64.60 65.20 0.0M
2023-11-20 63.90 64.60 63.90 64.60 0.0M
2023-11-17 63.80 63.80 63.50 63.60 0.0M
2023-11-16 63.30 63.70 63.30 63.70 0.0M
2023-11-15 63.00 63.00 63.00 63.00 0.0M
2023-11-14 63.90 63.90 62.70 62.90 0.0M
2023-11-13 62.80 63.40 62.20 62.50 0.0M
2023-11-10 64.50 64.50 63.30 63.70 0.0M
2023-11-09 63.60 65.30 63.60 64.50 0.0M
2023-11-08 63.70 63.80 63.60 63.60 0.0M
2023-11-07 63.70 64.20 63.50 63.70 0.0M
2023-11-06 62.80 63.30 62.80 63.10 0.0M
2023-11-03 62.90 63.00 62.90 62.90 0.0M
2023-11-02 61.80 62.80 61.80 62.30 0.0M
2023-11-01 61.90 61.90 61.50 61.70 0.0M
2023-10-31 62.00 62.30 61.80 62.30 0.0M
2023-10-30 63.60 63.60 62.60 62.60 0.0M
2023-10-26 63.40 63.70 63.00 63.00 0.0M
2023-10-25 63.50 63.50 63.30 63.40 0.0M
2023-10-24 62.30 62.80 62.20 62.60 0.0M
2023-10-23 60.90 62.20 60.90 61.00 0.0M
2023-10-20 60.80 62.60 60.20 61.80 0.0M
2023-10-19 62.00 62.00 61.00 61.00 0.0M
2023-10-18 61.00 62.40 61.00 61.50 0.0M
2023-10-17 64.50 64.50 63.00 63.00 0.0M
2023-10-16 64.90 64.90 64.20 64.20 0.0M
2023-10-13 65.00 65.10 64.60 64.90 0.0M
2023-10-12 67.00 67.00 64.50 65.30 0.1M
2023-10-11 68.90 68.90 67.00 67.00 0.0M
2023-10-06 68.00 68.60 68.00 68.50 0.0M
2023-10-05 68.00 68.90 67.90 68.50 0.0M
2023-10-04 69.50 69.60 67.70 67.90 0.0M
2023-10-03 68.50 68.70 68.50 68.50 0.0M
2023-10-02 69.00 69.00 68.60 68.60 0.0M
2023-09-28 68.90 69.00 68.90 68.90 0.0M
2023-09-27 68.80 68.90 68.80 68.80 0.0M
2023-09-26 69.30 69.50 68.80 68.80 0.0M
2023-09-25 71.10 71.10 69.40 69.40 0.0M
2023-09-22 69.50 69.80 68.80 69.80 0.0M
2023-09-21 69.40 69.40 69.40 69.40 0.0M
2023-09-20 70.30 70.30 69.60 69.60 0.0M
2023-09-19 71.40 71.40 70.30 70.30 0.0M
2023-09-18 70.80 70.80 70.80 70.80 0.0M
2023-09-15 70.50 71.50 70.50 71.20 0.0M
2023-09-14 70.00 70.50 70.00 70.20 0.0M
2023-09-13 69.60 70.00 69.60 69.70 0.0M
2023-09-12 70.00 71.00 69.50 70.20 0.0M
2023-09-11 70.10 70.10 69.80 69.80 0.0M
2023-09-08 71.00 71.00 70.50 70.70 0.0M
2023-09-07 71.20 72.00 71.00 71.00 0.0M
2023-09-06 72.00 72.00 71.10 71.60 0.0M
2023-09-05 72.00 72.10 71.70 72.00 0.0M
2023-09-04 72.50 73.70 72.30 72.60 0.0M
2023-09-01 71.30 73.40 71.30 72.50 0.0M
2023-08-31 71.50 71.50 71.40 71.50 0.0M
2023-08-30 71.60 72.00 70.60 71.50 0.0M
2023-08-29 71.30 72.20 71.30 71.50 0.0M
2023-08-28 70.50 72.50 70.50 71.30 0.0M
2023-08-25 70.00 70.00 69.00 69.10 0.0M
2023-08-24 69.50 70.10 69.30 69.30 0.0M
2023-08-23 70.30 70.50 70.10 70.50 0.0M
2023-08-22 70.20 70.80 70.20 70.50 0.0M
2023-08-21 71.00 71.10 70.10 70.10 0.1M
2023-08-18 73.90 73.90 69.40 69.40 0.0M
2023-08-17 69.10 70.00 69.10 70.00 0.0M
2023-08-16 69.60 69.90 68.80 69.10 0.0M
2023-08-15 68.50 69.80 68.50 68.80 0.0M
2023-08-14 70.10 71.00 68.90 68.90 0.0M
2023-08-11 72.90 73.60 71.00 71.20 0.1M
2023-08-10 73.30 74.10 73.10 73.20 0.0M
2023-08-09 76.40 76.40 73.00 74.30 0.1M
2023-08-08 78.50 78.70 76.80 76.80 0.1M
2023-08-07 79.20 79.20 78.10 78.70 0.0M
2023-08-04 78.80 80.00 78.80 79.90 0.0M
2023-08-02 78.60 78.80 78.10 78.80 0.0M
2023-08-01 79.10 79.90 78.60 78.60 0.0M
2023-07-31 80.00 80.00 78.30 79.10 0.0M
2023-07-28 79.00 79.20 78.50 78.60 0.0M
2023-07-27 77.30 79.10 77.30 79.00 0.0M
2023-07-26 77.70 78.10 77.70 77.80 0.0M
2023-07-25 77.50 78.30 77.50 78.30 0.0M
2023-07-24 78.20 78.50 77.30 77.50 0.1M
2023-07-21 80.50 80.50 78.00 78.80 0.1M
2023-07-20 81.40 81.50 80.80 80.80 0.0M
2023-07-19 81.90 82.60 80.80 80.80 0.1M
2023-07-18 83.80 83.80 81.10 81.40 0.1M
2023-07-17 82.30 82.70 81.20 81.60 0.1M
2023-07-14 83.10 83.10 82.60 82.70 0.0M
2023-07-13 82.50 83.30 82.10 82.30 0.1M
2023-07-12 84.50 84.50 82.80 83.50 0.0M
2023-07-11 84.80 86.80 83.80 84.50 0.2M
2023-07-10 82.50 83.80 82.30 82.40 0.0M
2023-07-07 82.00 83.70 81.90 82.30 0.1M
2023-07-06 82.80 82.80 82.20 82.30 0.0M
2023-07-05 82.70 83.30 82.20 82.80 0.0M
2023-07-04 83.20 83.90 82.70 82.70 0.0M
2023-07-03 82.70 83.60 82.60 83.20 0.0M
2023-06-30 82.80 83.10 82.40 82.40 0.0M
2023-06-29 82.90 82.90 82.40 82.40 0.0M
2023-06-28 82.20 83.30 82.20 82.90 0.0M
2023-06-27 82.30 83.70 82.10 82.20 0.0M
2023-06-26 83.50 83.50 82.10 82.30 0.0M
2023-06-21 83.50 83.50 82.30 83.20 0.0M
2023-06-20 82.50 83.20 82.30 83.10 0.0M
2023-06-19 83.40 83.40 82.10 82.50 0.0M
2023-06-16 85.00 85.00 83.20 83.30 0.0M
2023-06-15 83.40 84.30 83.20 84.00 0.1M
2023-06-14 82.60 83.00 82.50 82.50 0.0M
2023-06-13 83.00 83.50 82.00 82.20 0.0M
2023-06-12 86.90 86.90 82.60 82.60 0.1M
2023-06-09 82.00 86.00 81.70 84.70 0.1M
2023-06-08 82.80 83.20 82.00 82.00 0.0M
2023-06-07 82.50 83.40 82.00 82.80 0.0M
2023-06-06 82.00 82.20 81.60 82.20 0.0M
2023-06-05 81.20 82.40 81.20 82.00 0.0M
2023-06-02 82.00 83.00 82.00 82.30 0.0M
2023-06-01 82.40 83.20 81.30 81.90 0.0M
2023-05-31 83.50 83.80 82.60 82.80 0.0M
2023-05-30 82.30 83.10 82.10 82.10 0.1M
2023-05-29 82.80 83.10 82.10 82.80 0.1M
2023-05-26 84.20 84.20 82.20 82.80 0.0M
2023-05-25 84.60 84.60 83.10 83.30 0.0M
2023-05-24 83.90 84.60 83.20 84.40 0.0M
2023-05-23 83.20 84.50 83.20 84.20 0.0M
2023-05-22 83.90 84.40 82.10 84.00 0.1M
2023-05-19 82.10 84.90 82.10 83.80 0.2M
2023-05-18 83.80 83.80 81.00 81.30 0.1M
2023-05-17 82.30 83.20 82.20 82.20 0.0M
2023-05-16 79.20 82.50 79.20 82.30 0.1M
2023-05-15 81.10 81.60 79.10 79.20 0.1M
2023-05-12 79.70 81.60 79.70 81.30 0.1M
2023-05-11 85.10 85.70 79.80 80.00 0.4M
2023-05-10 85.80 86.00 83.80 84.50 0.1M
2023-05-09 88.90 89.50 86.00 86.00 0.2M
2023-05-08 88.00 89.70 87.50 88.90 0.1M
2023-05-05 88.10 90.40 86.90 87.30 0.1M
2023-05-04 87.00 88.40 85.70 88.10 0.1M
2023-05-03 90.10 90.10 86.50 87.00 0.1M
2023-05-02 88.60 89.40 87.80 88.40 0.1M
2023-04-28 86.70 89.10 86.70 87.80 0.2M
2023-04-27 88.00 88.00 85.50 86.10 0.1M
2023-04-26 85.10 87.80 83.70 87.00 0.2M
2023-04-25 90.10 90.10 85.00 85.00 0.4M
2023-04-24 88.20 90.40 87.60 89.90 0.2M
2023-04-21 89.30 92.60 87.00 87.60 0.5M
2023-04-20 92.30 95.40 89.00 89.30 1.0M
2023-04-19 89.10 95.60 89.10 92.30 1.3M
2023-04-18 90.00 90.00 88.10 88.50 0.3M
2023-04-17 89.80 91.90 89.40 89.40 0.4M
2023-04-14 87.40 90.80 87.30 89.30 1.0M
2023-04-13 87.50 87.50 85.90 86.00 0.2M
2023-04-12 87.00 88.00 85.50 85.70 0.4M
2023-04-11 86.70 88.30 84.60 85.00 0.3M
2023-04-10 85.60 86.60 84.10 84.90 0.3M
2023-04-07 81.90 84.40 81.90 84.00 0.2M
2023-04-06 81.10 82.10 81.00 81.40 0.1M
2023-03-31 81.10 82.00 81.10 81.70 0.0M
2023-03-30 80.90 81.30 80.90 81.00 0.0M
2023-03-29 80.70 81.80 80.70 81.00 0.0M
2023-03-28 82.00 82.00 80.40 80.70 0.1M
2023-03-27 83.10 83.50 81.30 82.00 0.1M
2023-03-24 81.40 83.60 80.50 83.10 0.2M
2023-03-23 81.40 82.40 81.00 81.30 0.1M
2023-03-22 82.60 82.60 81.60 81.80 0.1M
2023-03-21 82.00 83.20 81.20 81.40 0.2M
2023-03-20 79.30 82.10 78.20 82.00 0.3M
2023-03-17 78.90 79.90 78.00 79.50 0.2M
2023-03-16 80.60 82.10 78.00 78.00 0.4M
2023-03-15 82.40 82.40 80.60 80.60 0.1M
2023-03-14 82.80 82.80 80.00 80.00 0.3M
2023-03-13 83.50 83.90 80.50 82.90 0.3M
2023-03-10 85.00 86.00 82.50 82.60 0.4M
2023-03-09 90.50 91.00 85.70 86.40 0.7M
2023-03-08 90.30 95.70 90.20 90.50 0.7M
2023-03-07 90.20 90.90 89.40 90.00 0.1M
2023-03-06 90.70 91.50 89.00 90.10 0.3M
2023-03-03 92.00 93.40 90.60 90.70 0.3M
2023-03-02 90.60 91.90 89.40 91.50 0.3M
2023-03-01 94.40 94.60 90.10 90.20 0.4M
2023-02-24 100.00 100.00 93.50 93.70 0.8M
2023-02-23 103.50 104.50 97.70 97.80 2.5M
2023-02-22 91.60 99.20 89.90 99.20 1.3M
2023-02-21 88.90 92.40 88.70 90.20 0.8M
2023-02-20 85.40 90.70 85.00 88.70 0.9M
2023-02-17 86.90 89.90 84.70 84.80 0.9M
2023-02-16 83.80 86.00 83.80 85.90 0.2M
2023-02-15 83.40 85.00 83.30 84.80 0.2M
2023-02-14 83.40 83.50 82.00 83.50 0.1M
2023-02-13 86.10 86.10 81.10 81.90 0.3M
2023-02-10 89.00 89.60 86.80 86.80 0.4M
2023-02-09 87.00 89.40 86.10 87.80 0.5M
2023-02-08 84.20 89.00 84.20 86.60 0.6M
2023-02-07 86.50 87.40 84.50 84.50 0.3M
2023-02-06 83.90 86.50 83.90 85.20 0.3M
2023-02-03 83.90 87.00 82.70 84.40 0.5M
2023-02-02 82.70 84.50 81.70 83.90 0.4M
2023-02-01 83.50 85.00 82.40 82.40 0.5M
2023-01-31 80.40 84.00 80.10 83.30 0.5M
2023-01-30 79.20 80.50 79.20 80.10 0.2M
2023-01-17 78.00 79.50 77.90 78.40 0.2M
2023-01-16 76.80 78.10 76.70 77.20 0.1M
2023-01-13 75.60 78.10 75.60 77.50 0.2M
2023-01-12 76.30 77.30 75.20 75.60 0.2M
2023-01-11 78.60 79.10 76.30 76.70 0.3M
2023-01-10 79.60 80.20 78.00 78.40 0.2M
2023-01-09 80.00 81.50 78.60 80.10 0.3M
2023-01-06 79.70 81.20 78.60 78.90 0.2M
2023-01-05 79.20 81.40 79.20 79.60 0.3M
2023-01-04 80.70 81.30 79.00 79.00 0.3M
2023-01-03 78.50 79.70 77.40 79.70 0.3M