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
2023-12-29 27.95 28.80 27.85 28.80 0.7M
2023-12-28 26.95 28.20 26.95 27.90 2.4M
2023-12-27 27.75 27.90 26.60 26.95 1.0M
2023-12-22 27.90 28.20 27.30 27.75 0.5M
2023-12-21 27.05 28.40 27.05 28.05 0.4M
2023-12-20 27.70 27.75 27.05 27.60 1.2M
2023-12-19 28.20 28.45 26.80 27.15 1.3M
2023-12-18 28.75 29.05 27.70 28.25 1.3M
2023-12-15 27.90 29.35 27.75 28.85 0.8M
2023-12-14 28.10 28.65 27.20 27.30 0.6M
2023-12-13 29.50 29.70 27.55 27.70 1.6M
2023-12-12 28.70 30.35 28.35 29.85 1.7M
2023-12-11 29.30 29.30 27.85 28.35 1.1M
2023-12-08 29.20 29.60 28.20 28.35 1.2M
2023-12-07 29.30 29.60 29.05 29.20 0.5M
2023-12-06 28.50 30.00 28.50 29.60 0.9M
2023-12-05 28.00 28.70 27.60 28.70 1.9M
2023-12-04 29.35 29.35 28.00 28.15 3.7M
2023-12-01 30.05 30.20 29.30 29.35 1.0M
2023-11-30 30.00 30.60 29.80 30.05 0.9M
2023-11-29 31.10 31.10 29.35 30.05 1.2M
2023-11-28 31.75 31.95 30.75 30.95 0.6M
2023-11-27 31.80 32.25 31.50 31.75 0.5M
2023-11-24 31.95 32.50 31.75 32.30 0.5M
2023-11-23 30.05 32.60 29.60 32.35 1.6M
2023-11-22 29.55 30.50 29.25 29.95 0.6M
2023-11-21 29.65 31.40 29.30 29.55 3.2M
2023-11-20 29.35 29.80 28.75 29.45 2.1M
2023-11-17 29.60 29.75 28.85 29.10 2.0M
2023-11-16 30.65 30.80 29.85 30.05 0.4M
2023-11-15 30.40 31.20 30.40 30.70 0.8M
2023-11-14 30.10 30.40 29.65 29.95 0.5M
2023-11-13 30.45 30.45 29.15 30.05 0.9M
2023-11-10 30.50 30.70 29.60 30.40 0.8M
2023-11-09 31.40 31.40 30.55 30.65 0.5M
2023-11-08 31.50 31.90 30.55 31.50 0.7M
2023-11-07 31.75 31.75 30.60 30.85 1.0M
2023-11-06 31.20 32.20 31.20 31.75 1.6M
2023-11-03 30.40 30.95 29.90 30.65 0.6M
2023-11-02 30.50 30.65 30.15 30.40 0.2M
2023-11-01 31.40 31.40 29.95 30.05 0.4M
2023-10-31 31.80 31.80 30.50 30.70 0.6M
2023-10-30 32.10 32.10 31.50 31.70 0.2M
2023-10-27 30.80 32.30 30.80 32.10 0.7M
2023-10-26 30.95 31.20 30.15 30.80 0.4M
2023-10-25 31.75 32.05 30.85 31.00 0.5M
2023-10-24 30.40 31.50 29.95 31.35 0.6M
2023-10-20 30.65 31.05 30.10 30.45 0.7M
2023-10-19 30.60 31.00 29.55 30.70 1.4M
2023-10-18 31.40 31.85 30.55 30.60 1.2M
2023-10-17 31.80 32.35 31.45 31.55 0.6M
2023-10-16 31.10 32.35 30.80 32.00 1.0M
2023-10-13 31.30 31.55 30.80 31.10 0.6M
2023-10-12 31.80 32.50 31.50 31.60 0.4M
2023-10-11 31.45 32.30 31.35 31.80 0.7M
2023-10-10 31.90 32.30 31.25 31.45 0.6M
2023-10-09 31.00 31.75 31.00 31.65 0.6M
2023-10-06 31.00 31.60 31.00 31.00 0.1M
2023-10-05 30.75 31.35 30.75 31.00 0.1M
2023-10-04 31.10 31.10 30.45 30.70 0.6M
2023-10-03 31.65 31.65 30.30 31.20 0.5M
2023-09-29 32.05 32.40 31.30 31.65 0.4M
2023-09-28 32.15 33.00 31.80 32.00 0.7M
2023-09-27 32.75 33.25 32.40 32.60 0.7M
2023-09-26 33.55 33.55 32.50 32.75 0.7M
2023-09-25 34.30 34.40 32.95 33.60 1.1M
2023-09-22 34.50 34.65 33.05 34.50 1.1M
2023-09-21 34.20 34.85 33.60 33.80 0.9M
2023-09-20 34.50 34.60 34.00 34.10 0.2M
2023-09-19 35.75 35.75 34.30 34.50 0.9M
2023-09-18 35.55 36.20 35.40 35.80 0.6M
2023-09-15 36.00 36.55 36.00 36.00 0.6M
2023-09-14 35.90 36.75 35.55 36.20 0.9M
2023-09-13 36.60 36.95 35.70 35.85 0.3M
2023-09-12 36.00 36.70 35.55 36.20 0.4M
2023-09-11 37.05 37.05 35.80 36.30 1.2M
2023-09-07 38.00 38.60 37.30 37.60 0.4M
2023-09-06 37.00 38.40 36.30 38.25 1.4M
2023-09-05 37.05 37.75 36.20 36.70 1.0M
2023-09-04 37.40 38.70 37.15 37.40 1.7M
2023-08-31 37.80 38.00 36.30 36.45 1.3M
2023-08-30 39.15 39.20 37.00 37.35 1.4M
2023-08-29 38.65 39.55 37.90 38.80 2.0M
2023-08-28 41.30 41.80 38.90 39.25 1.0M
2023-08-25 37.65 39.95 37.60 39.35 0.9M
2023-08-24 37.40 38.15 36.65 37.95 1.7M
2023-08-23 37.60 37.60 34.55 37.00 5.9M
2023-08-22 38.00 40.15 37.65 38.45 4.9M
2023-08-21 38.55 38.70 37.60 37.60 0.7M
2023-08-18 39.80 39.80 38.40 38.55 1.1M
2023-08-17 39.55 40.00 38.80 39.50 0.3M
2023-08-16 39.60 40.40 38.85 39.55 1.2M
2023-08-15 39.80 40.55 39.25 39.45 0.7M
2023-08-14 40.30 40.30 38.75 40.20 0.7M
2023-08-11 40.05 41.10 39.35 40.30 1.4M
2023-08-10 40.15 40.55 39.40 40.20 0.4M
2023-08-09 40.35 40.35 39.60 40.15 0.6M
2023-08-08 41.00 41.00 39.50 40.05 0.9M
2023-08-07 43.00 43.00 40.80 41.25 0.7M
2023-08-04 43.45 43.45 41.55 42.35 0.8M
2023-08-03 41.00 43.35 40.60 42.45 0.9M
2023-08-02 41.00 43.00 41.00 41.40 1.4M
2023-08-01 41.45 43.25 40.80 41.25 1.4M
2023-07-31 41.60 44.30 41.20 41.45 2.2M
2023-07-28 39.60 41.50 39.60 41.00 1.0M
2023-07-27 39.80 41.50 39.10 40.20 2.1M
2023-07-26 38.45 39.60 37.75 39.40 1.5M
2023-07-25 36.85 40.15 36.85 38.40 5.6M
2023-07-24 37.50 37.50 35.10 35.55 1.0M
2023-07-21 36.20 37.10 36.20 36.90 1.0M
2023-07-20 36.40 36.90 36.35 36.80 0.9M
2023-07-19 36.40 36.75 35.90 36.20 1.1M
2023-07-18 37.05 37.30 36.40 36.80 0.6M
2023-07-14 38.65 38.65 37.60 37.80 0.2M
2023-07-13 37.85 39.10 37.70 38.50 0.9M
2023-07-12 38.00 38.50 37.15 37.70 0.4M
2023-07-11 36.80 38.75 36.25 38.00 1.8M
2023-07-10 36.80 37.00 35.50 36.20 0.4M
2023-07-07 36.60 37.20 35.70 36.00 0.5M
2023-07-06 38.95 38.95 36.55 37.10 1.3M
2023-07-05 39.05 39.20 37.65 38.80 0.8M
2023-07-04 38.25 39.50 37.85 39.00 1.3M
2023-07-03 37.90 38.80 37.70 38.25 0.6M
2023-06-30 37.60 38.25 37.15 37.95 0.7M
2023-06-29 38.20 38.20 36.35 36.95 0.7M
2023-06-28 38.50 38.50 37.70 38.00 0.2M
2023-06-27 36.80 38.50 36.60 38.35 1.9M
2023-06-26 37.80 37.95 36.05 36.40 0.7M
2023-06-23 38.00 38.00 36.55 36.85 0.3M
2023-06-21 38.25 38.25 36.75 37.35 0.8M
2023-06-20 40.85 40.85 38.00 38.25 1.3M
2023-06-19 42.35 42.35 39.70 40.00 0.7M
2023-06-16 42.00 42.50 41.05 41.55 1.2M
2023-06-15 40.65 41.75 40.60 41.10 0.8M
2023-06-14 40.70 41.30 40.20 40.65 0.7M
2023-06-13 39.80 41.35 39.80 40.80 0.5M
2023-06-12 41.45 41.45 39.95 40.30 0.8M
2023-06-09 41.80 41.80 40.60 41.40 0.5M
2023-06-08 39.45 41.55 39.45 41.30 0.9M
2023-06-07 40.95 40.95 39.25 40.50 0.7M
2023-06-06 40.00 41.60 39.50 39.80 0.8M
2023-06-05 39.50 39.85 38.90 39.55 0.5M
2023-06-02 36.50 39.90 36.50 39.65 1.6M
2023-06-01 37.15 37.75 35.55 36.15 2.0M
2023-05-31 38.20 38.20 36.00 37.10 2.9M
2023-05-30 38.10 39.05 37.20 38.15 2.0M
2023-05-29 40.70 40.95 37.70 37.90 1.1M
2023-05-25 40.25 40.50 39.40 40.00 1.3M
2023-05-24 41.45 41.80 40.00 40.30 4.9M
2023-05-23 40.50 41.30 40.00 41.10 2.1M
2023-05-22 41.00 41.15 39.80 40.05 2.5M
2023-05-19 39.60 40.80 39.00 40.30 1.1M
2023-05-18 40.60 41.15 39.60 39.75 1.0M
2023-05-17 41.80 41.80 40.15 40.50 0.9M
2023-05-16 42.65 42.95 41.65 42.05 1.0M
2023-05-15 42.05 43.20 41.05 42.35 0.8M
2023-05-12 42.75 42.80 41.80 42.05 0.5M
2023-05-11 43.00 43.00 41.70 42.00 1.3M
2023-05-10 45.00 45.00 42.85 43.00 1.2M
2023-05-09 45.75 46.65 44.20 44.30 1.1M
2023-05-08 47.10 47.15 45.55 45.90 0.7M
2023-05-05 47.00 48.30 47.00 47.70 0.3M
2023-05-04 47.45 47.75 46.85 47.50 0.6M
2023-05-03 46.05 47.50 45.40 46.45 0.4M
2023-05-02 48.70 49.60 45.80 46.25 0.3M
2023-04-28 47.75 49.30 47.05 48.35 0.6M
2023-04-27 47.20 47.60 46.10 47.45 0.8M
2023-04-26 45.15 48.15 45.15 47.90 1.0M
2023-04-25 46.75 47.10 45.45 45.75 1.7M
2023-04-24 46.75 47.65 46.00 46.75 0.5M
2023-04-21 46.85 47.10 46.25 46.75 0.7M
2023-04-20 48.85 48.85 46.05 46.50 0.7M
2023-04-19 49.45 49.45 47.60 47.90 0.5M
2023-04-18 48.80 49.95 48.55 49.15 0.4M
2023-04-17 49.45 50.40 48.65 49.55 1.2M
2023-04-14 50.45 50.45 49.00 49.40 0.4M
2023-04-13 49.70 50.00 48.00 50.00 0.6M
2023-04-12 49.50 50.40 48.55 49.55 0.9M
2023-04-11 48.00 50.05 47.70 49.05 2.6M
2023-04-06 46.85 47.35 46.10 47.15 0.6M
2023-04-04 48.80 48.80 46.50 46.90 0.7M
2023-04-03 48.75 49.00 47.75 48.25 3.0M
2023-03-31 47.30 48.60 46.45 48.10 2.8M
2023-03-30 46.50 47.45 44.90 47.05 3.0M
2023-03-29 43.50 43.55 42.25 43.00 1.0M
2023-03-28 41.95 43.45 41.40 43.25 1.2M
2023-03-27 43.05 43.05 41.20 41.75 0.8M
2023-03-24 44.15 44.15 42.45 42.90 0.4M
2023-03-23 44.55 44.55 42.20 43.80 0.7M
2023-03-22 43.45 44.50 43.45 44.30 1.0M
2023-03-21 43.20 43.60 42.35 43.15 0.3M
2023-03-20 44.30 44.30 42.55 43.20 0.3M
2023-03-17 43.30 44.35 43.30 43.95 0.3M
2023-03-16 43.65 43.85 42.30 42.60 0.2M
2023-03-15 43.35 45.00 42.70 43.65 0.9M
2023-03-14 43.75 44.05 42.40 43.00 0.4M
2023-03-13 43.80 44.65 43.30 43.75 0.6M
2023-03-10 44.25 45.65 43.50 43.80 1.7M
2023-03-09 46.25 47.35 44.65 45.00 1.3M
2023-03-08 48.10 48.75 46.05 46.25 1.1M
2023-03-07 50.70 50.70 48.15 48.55 0.9M
2023-03-06 51.80 52.20 50.45 50.70 1.1M
2023-03-03 50.75 52.60 50.50 52.20 0.7M
2023-03-02 50.75 51.25 50.25 50.75 0.6M
2023-03-01 48.10 51.90 48.10 51.60 1.3M
2023-02-28 48.50 48.50 47.10 47.55 0.6M
2023-02-27 49.10 49.10 47.60 47.90 0.6M
2023-02-24 50.00 50.35 48.55 48.80 0.4M
2023-02-23 50.75 51.75 49.65 49.70 0.3M
2023-02-22 50.55 51.30 50.00 50.95 0.7M
2023-02-21 52.05 53.25 50.30 50.50 0.5M
2023-02-20 51.90 52.30 50.10 52.00 0.7M
2023-02-17 50.75 51.50 50.55 51.00 0.3M
2023-02-16 51.50 52.45 50.70 51.35 0.5M
2023-02-15 52.10 52.10 49.65 50.50 0.8M
2023-02-14 51.80 52.30 50.80 51.85 0.7M
2023-02-13 50.05 51.50 50.00 50.95 0.5M
2023-02-10 51.20 51.20 50.05 50.30 0.5M
2023-02-09 50.95 51.75 50.50 51.30 0.6M
2023-02-08 51.95 52.20 50.40 51.00 1.6M
2023-02-07 51.25 52.75 51.10 51.75 1.1M
2023-02-06 53.35 53.35 50.45 51.40 2.0M
2023-02-03 56.25 56.25 52.20 53.70 1.6M
2023-02-02 56.20 56.45 55.25 55.45 0.5M
2023-02-01 55.95 56.90 54.55 56.20 0.8M
2023-01-31 57.60 57.60 54.15 55.50 0.9M
2023-01-30 59.05 59.05 55.55 56.90 0.8M
2023-01-27 60.05 60.05 59.05 60.05 0.4M
2023-01-26 58.50 60.15 57.95 60.05 0.4M
2023-01-20 58.35 58.65 56.60 57.75 0.4M
2023-01-19 54.25 58.35 54.25 58.35 0.6M
2023-01-18 55.35 55.50 53.75 54.35 0.7M
2023-01-17 54.60 55.10 53.70 55.05 0.5M
2023-01-16 56.70 56.75 53.80 54.45 0.8M
2023-01-13 55.00 56.00 54.25 55.95 0.7M
2023-01-12 55.80 56.45 54.20 54.85 0.8M
2023-01-11 57.25 58.45 55.05 55.60 1.2M
2023-01-10 55.20 57.15 54.80 56.55 0.9M
2023-01-09 57.95 58.05 55.15 55.90 1.2M
2023-01-06 56.50 58.20 56.50 57.40 2.0M
2023-01-05 54.00 56.60 52.85 56.35 3.2M
2023-01-04 49.40 54.00 49.40 53.35 3.1M
2023-01-03 45.10 49.20 44.65 48.95 1.5M