保利物业

6049
🏛️ 香港 →
33.82
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
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
2021-12-31 58.40 61.60 57.50 61.30 1.8M
2021-12-30 56.65 58.75 55.30 57.25 0.8M
2021-12-29 56.80 56.95 55.30 56.15 0.3M
2021-12-28 57.15 58.90 56.05 56.40 1.1M
2021-12-24 58.20 58.95 56.05 57.05 1.2M
2021-12-23 59.80 60.00 57.05 58.20 2.0M
2021-12-22 56.20 62.00 56.20 58.65 6.2M
2021-12-21 53.10 58.00 53.10 57.60 1.2M
2021-12-20 54.00 56.35 53.55 54.10 1.1M
2021-12-17 54.50 56.95 54.15 54.65 1.3M
2021-12-16 53.05 55.40 53.05 55.00 1.1M
2021-12-15 54.65 57.20 53.10 53.30 1.9M
2021-12-14 57.00 57.00 54.50 55.05 2.5M
2021-12-13 58.05 60.40 57.10 57.95 4.7M
2021-12-10 57.00 58.80 57.00 57.80 2.1M
2021-12-09 56.65 58.30 56.50 57.70 2.9M
2021-12-08 55.30 56.90 54.25 56.65 1.9M
2021-12-07 53.50 56.45 51.40 55.80 4.8M
2021-12-06 51.10 53.75 50.30 52.70 2.8M
2021-12-03 51.35 51.60 50.40 51.00 1.5M
2021-12-02 52.05 53.40 50.25 51.70 1.7M
2021-12-01 52.60 54.40 51.20 51.75 2.5M
2021-11-30 51.85 54.60 51.20 53.00 14.1M
2021-11-29 51.15 53.10 50.90 52.20 1.6M
2021-11-26 52.40 53.10 51.20 51.65 1.1M
2021-11-25 54.75 54.75 52.65 52.75 0.9M
2021-11-24 54.20 54.20 51.45 53.45 2.5M
2021-11-23 53.15 54.30 52.00 54.15 1.9M
2021-11-22 54.70 54.70 52.90 53.00 1.9M
2021-11-19 53.00 55.50 52.70 54.70 3.2M
2021-11-18 55.00 56.45 52.95 53.70 2.2M
2021-11-17 54.00 56.10 52.55 55.45 3.9M
2021-11-16 50.50 58.00 50.15 54.40 17.6M
2021-11-15 46.00 47.20 44.95 45.65 1.9M
2021-11-12 46.35 48.30 45.65 46.50 2.2M
2021-11-11 44.80 46.75 44.30 45.95 2.4M
2021-11-10 40.65 45.40 40.05 44.80 2.9M
2021-11-09 41.35 41.55 40.35 40.55 1.0M
2021-11-08 40.95 41.75 40.00 41.10 0.5M
2021-11-05 41.40 41.45 39.80 40.95 1.6M
2021-11-04 41.70 41.80 40.45 41.20 2.5M
2021-11-03 42.30 42.30 40.00 41.45 1.8M
2021-11-02 43.50 43.55 40.85 41.45 2.2M
2021-11-01 43.75 43.75 42.00 42.90 1.3M
2021-10-29 45.00 45.00 43.15 43.70 2.2M
2021-10-28 45.90 45.90 44.50 44.80 0.8M
2021-10-27 47.40 47.40 45.10 45.70 1.7M
2021-10-26 48.35 48.95 46.50 46.85 1.9M
2021-10-25 48.75 49.50 46.65 48.35 1.6M
2021-10-22 48.45 51.10 48.45 49.00 2.5M
2021-10-21 48.40 50.00 47.50 48.45 4.2M
2021-10-20 49.00 49.25 47.55 48.45 0.9M
2021-10-19 48.90 49.40 47.45 48.75 1.1M
2021-10-18 48.00 49.00 46.90 48.80 1.3M
2021-10-15 48.60 49.65 46.55 48.00 1.6M
2021-10-12 49.50 51.60 47.60 48.55 2.2M
2021-10-11 46.90 49.55 45.40 48.80 2.5M
2021-10-08 46.80 46.80 44.55 46.20 1.6M
2021-10-07 44.60 46.40 44.60 45.80 0.7M
2021-10-06 45.40 45.40 43.75 44.60 0.7M
2021-10-05 45.60 45.60 44.20 45.40 0.8M
2021-10-04 46.40 46.90 44.85 46.40 0.6M
2021-09-30 46.25 47.40 45.65 46.40 1.3M
2021-09-29 45.60 46.50 45.00 45.85 1.2M
2021-09-28 44.55 48.70 44.55 45.75 2.8M
2021-09-27 45.25 46.65 44.15 44.40 1.6M
2021-09-24 43.20 46.80 42.30 46.50 2.5M
2021-09-23 42.55 44.50 42.35 44.20 1.7M
2021-09-21 39.00 41.50 39.00 41.10 0.5M
2021-09-20 40.00 40.35 38.10 40.05 1.2M
2021-09-17 42.10 42.10 40.40 41.40 1.1M
2021-09-16 44.85 44.85 40.05 40.80 1.8M
2021-09-15 44.25 46.50 44.00 44.20 1.5M
2021-09-14 45.10 45.60 43.85 44.25 0.9M
2021-09-13 44.50 45.60 43.50 45.10 1.2M
2021-09-10 44.50 45.15 44.30 44.75 0.8M
2021-09-09 45.65 46.15 44.00 44.50 1.4M
2021-09-08 47.15 47.15 45.10 46.20 1.2M
2021-09-07 48.05 48.05 46.45 46.75 0.6M
2021-09-06 47.10 48.75 47.10 48.45 0.9M
2021-09-03 48.40 48.65 47.70 48.20 0.6M
2021-09-02 48.00 48.95 47.10 48.10 0.7M
2021-09-01 47.55 49.35 47.20 48.00 1.6M
2021-08-31 45.40 48.20 45.00 47.55 1.7M
2021-08-30 47.95 48.45 45.70 46.40 0.8M
2021-08-27 48.00 48.00 46.55 47.70 0.7M
2021-08-26 48.95 48.95 47.20 48.00 1.0M
2021-08-25 47.95 49.40 47.00 48.50 1.8M
2021-08-24 45.10 48.85 45.10 47.15 5.3M
2021-08-23 43.65 44.80 42.50 42.80 1.6M
2021-08-20 45.90 45.90 43.00 43.30 1.2M
2021-08-19 46.35 46.95 45.30 45.80 1.5M
2021-08-18 47.10 47.55 46.15 47.00 1.2M
2021-08-17 47.80 48.20 46.25 47.00 2.1M
2021-08-16 46.10 49.15 44.80 47.80 3.1M
2021-08-13 46.10 46.75 44.95 45.65 1.8M
2021-08-12 47.10 47.30 45.80 46.80 1.8M
2021-08-11 44.75 48.30 44.40 47.65 4.0M
2021-08-10 45.05 45.70 43.40 44.80 1.7M
2021-08-09 42.70 45.75 41.55 44.05 2.0M
2021-08-06 41.10 43.25 40.80 42.70 3.0M
2021-08-05 43.50 43.55 40.65 41.05 4.1M
2021-08-04 43.85 44.35 42.30 42.85 2.5M
2021-08-03 44.80 44.85 43.10 43.85 2.9M
2021-08-02 43.95 44.90 42.00 44.60 2.5M
2021-07-30 47.50 47.50 41.35 43.85 8.0M
2021-07-29 47.95 48.50 46.00 47.05 2.9M
2021-07-28 43.90 47.10 43.90 46.75 3.4M
2021-07-27 46.60 47.70 42.65 43.90 2.4M
2021-07-26 48.70 49.10 46.20 46.75 3.3M
2021-07-23 50.80 50.90 49.50 50.05 1.5M
2021-07-22 49.15 51.55 48.30 51.00 2.8M
2021-07-21 48.65 49.30 47.60 48.30 1.8M
2021-07-20 48.75 48.80 45.90 48.60 4.1M
2021-07-19 46.65 49.10 46.15 49.00 3.7M
2021-07-16 47.80 48.25 46.10 46.65 2.1M
2021-07-15 47.40 48.00 46.10 47.80 1.7M
2021-07-14 46.65 48.45 46.65 47.40 2.2M
2021-07-13 48.50 48.50 45.95 46.65 1.6M
2021-07-12 49.85 49.85 47.60 47.80 0.6M
2021-07-09 48.85 49.00 46.80 48.40 0.7M
2021-07-08 49.35 49.75 47.65 47.90 1.3M
2021-07-07 49.05 49.90 48.50 49.20 0.9M
2021-07-06 50.30 50.35 47.95 49.55 2.3M
2021-07-05 52.10 52.10 49.35 50.00 3.1M
2021-07-02 52.40 53.20 50.80 51.20 2.1M
2021-06-30 53.10 53.40 52.40 52.70 0.9M
2021-06-29 53.15 54.35 52.40 53.10 1.3M
2021-06-28 54.50 55.60 52.75 53.70 1.4M
2021-06-25 56.50 57.05 54.70 55.10 1.3M
2021-06-24 54.80 56.65 54.30 56.50 1.1M
2021-06-23 55.40 55.75 54.20 54.80 2.3M
2021-06-22 56.30 56.30 54.30 55.45 1.0M
2021-06-21 55.10 56.45 54.50 55.50 1.6M
2021-06-18 56.00 56.95 53.70 56.00 3.0M
2021-06-17 56.35 56.80 54.00 56.35 1.1M
2021-06-16 58.10 58.45 55.10 56.35 2.5M
2021-06-15 59.25 59.65 57.05 58.50 1.3M
2021-06-11 58.50 60.35 58.50 59.60 0.8M
2021-06-10 59.30 60.60 58.10 58.95 1.3M
2021-06-09 60.30 61.30 58.65 59.00 1.4M
2021-06-08 60.35 61.70 58.90 59.45 1.6M
2021-06-07 58.00 61.00 56.55 60.35 2.3M
2021-06-04 59.20 59.60 57.20 58.00 2.9M
2021-06-03 60.75 61.65 58.20 58.80 2.0M
2021-06-02 61.30 62.45 59.35 60.45 2.1M
2021-06-01 61.15 62.20 59.05 61.30 2.0M
2021-05-31 62.20 64.30 61.40 62.50 2.2M
2021-05-28 63.45 65.30 62.20 62.30 1.7M
2021-05-27 62.55 64.90 61.75 64.90 2.5M
2021-05-26 61.65 62.80 60.85 62.55 1.0M
2021-05-25 62.00 62.45 60.25 61.65 1.0M
2021-05-24 59.50 62.40 58.85 61.95 1.4M
2021-05-21 59.00 59.95 58.60 58.70 1.4M
2021-05-20 60.80 62.50 59.00 59.80 1.7M
2021-05-18 61.00 62.90 59.95 60.75 2.3M
2021-05-17 58.10 60.15 56.95 59.50 3.0M
2021-05-14 58.75 58.80 56.75 57.75 1.7M
2021-05-13 59.30 60.60 57.60 58.00 2.1M
2021-05-12 64.60 65.80 59.75 59.80 4.6M
2021-05-11 64.00 64.45 61.20 63.95 2.4M
2021-05-10 62.95 65.05 59.95 64.95 3.4M
2021-05-07 61.45 66.80 59.85 62.65 7.8M
2021-05-06 57.60 61.80 57.60 61.40 4.6M
2021-05-05 57.00 59.50 56.70 57.50 0.7M
2021-05-04 56.90 57.40 56.10 57.00 0.3M
2021-05-03 56.85 57.95 56.40 56.90 0.2M
2021-04-30 58.10 58.10 56.10 56.85 0.6M
2021-04-29 59.30 59.90 57.50 58.10 1.3M
2021-04-28 54.30 59.70 53.35 59.30 5.1M
2021-04-27 53.55 54.60 53.00 54.55 1.3M
2021-04-26 52.20 53.80 51.90 53.55 1.4M
2021-04-23 52.00 52.45 51.50 52.20 0.6M
2021-04-22 51.95 52.75 50.90 52.00 1.3M
2021-04-21 52.00 52.80 51.25 51.95 0.6M
2021-04-20 53.70 55.35 51.80 52.75 1.9M
2021-04-19 52.40 54.20 51.60 53.70 1.5M
2021-04-16 51.95 53.05 51.05 52.60 1.1M
2021-04-15 53.20 53.20 51.55 51.85 1.5M
2021-04-14 52.10 54.20 51.45 52.95 1.2M
2021-04-13 52.05 53.25 51.40 52.00 1.1M
2021-04-12 52.60 54.05 52.00 52.05 1.1M
2021-04-09 55.10 55.10 52.00 52.60 1.8M
2021-04-08 55.55 56.40 54.20 55.10 1.8M
2021-04-07 53.50 56.60 52.25 54.85 3.9M
2021-04-01 54.00 54.95 52.80 53.50 1.3M
2021-03-31 53.80 55.75 52.90 54.00 3.2M
2021-03-30 53.05 54.40 51.70 53.00 2.1M
2021-03-29 50.70 54.30 48.90 52.60 5.6M
2021-03-26 46.60 50.70 46.10 50.70 6.4M
2021-03-25 47.65 50.20 44.95 46.40 7.8M
2021-03-24 52.25 53.30 49.00 49.95 2.5M
2021-03-23 53.95 55.90 51.60 52.25 3.8M
2021-03-22 53.85 54.80 52.75 53.95 2.2M
2021-03-19 52.40 54.25 52.00 54.00 2.7M
2021-03-18 52.75 54.60 52.75 53.90 2.5M
2021-03-17 51.40 53.20 50.10 52.75 2.7M
2021-03-16 48.60 51.75 48.45 51.40 3.5M
2021-03-15 47.60 49.40 46.70 47.70 1.9M
2021-03-12 46.90 49.35 46.30 47.60 2.5M
2021-03-11 46.00 47.55 45.85 46.80 1.6M
2021-03-10 45.10 46.60 44.30 46.25 2.7M
2021-03-09 45.60 46.20 43.05 43.90 6.0M
2021-03-08 49.00 49.35 44.50 44.90 4.5M
2021-03-05 48.55 49.55 47.00 48.80 2.4M
2021-03-04 53.00 53.00 49.65 49.85 3.8M
2021-03-03 54.20 55.65 52.50 53.25 1.3M
2021-03-02 54.95 56.50 53.25 54.20 3.0M
2021-03-01 52.65 54.10 51.40 54.05 2.2M
2021-02-26 52.80 54.15 50.65 51.05 3.2M
2021-02-25 51.75 55.95 51.70 53.90 6.7M
2021-02-24 53.55 54.45 50.00 51.15 3.2M
2021-02-23 53.20 54.50 52.20 53.30 2.1M
2021-02-22 55.50 56.75 52.60 53.20 2.3M
2021-02-19 55.20 56.00 53.60 55.40 1.5M
2021-02-18 55.50 57.70 55.00 55.20 2.4M
2021-02-17 55.50 55.90 54.95 55.45 0.9M
2021-02-16 54.15 56.05 54.15 55.60 1.3M
2021-02-11 54.50 54.60 53.45 54.10 0.7M
2021-02-10 54.55 55.40 54.05 54.50 0.7M
2021-02-09 55.00 55.70 54.20 54.55 0.6M
2021-02-08 57.15 57.15 54.25 55.00 3.1M
2021-02-05 56.30 57.30 55.05 57.00 1.8M
2021-02-04 57.60 57.60 55.35 56.20 4.1M
2021-02-03 58.00 59.60 56.15 57.60 5.2M
2021-02-02 59.80 60.80 57.70 57.90 4.2M
2021-02-01 58.60 61.15 57.75 59.45 2.3M
2021-01-29 59.35 61.40 57.40 58.40 1.9M
2021-01-28 63.00 63.00 58.25 59.25 5.4M
2021-01-27 67.75 68.80 63.00 63.75 2.8M
2021-01-26 70.00 70.00 66.80 67.60 2.4M
2021-01-25 68.65 70.00 66.60 70.00 4.1M
2021-01-22 67.25 68.80 65.60 68.65 3.4M
2021-01-21 71.50 71.50 66.50 67.25 2.9M
2021-01-20 71.00 72.00 68.65 69.55 2.3M
2021-01-19 66.30 73.50 65.85 70.70 5.4M
2021-01-18 63.50 67.50 63.30 66.30 2.9M
2021-01-15 62.00 64.30 60.90 63.05 3.0M
2021-01-14 63.55 63.80 61.15 62.00 3.2M
2021-01-13 64.40 66.60 62.80 63.30 2.1M
2021-01-12 65.95 66.25 63.60 64.35 1.5M
2021-01-11 71.50 71.50 64.55 65.25 2.8M
2021-01-08 66.60 69.35 64.50 68.95 3.2M
2021-01-07 71.80 71.80 64.25 66.60 3.4M
2021-01-06 59.50 70.30 58.95 70.05 9.7M
2021-01-05 60.35 60.35 56.30 57.40 1.9M
2021-01-04 61.10 61.70 56.80 59.00 3.2M