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
2025-09-26 34.24 34.68 33.68 33.82 0.6M
2025-09-25 34.60 34.60 34.08 34.26 1.3M
2025-09-24 34.50 34.80 34.10 34.48 1.9M
2025-09-23 35.12 35.14 34.18 34.38 2.7M
2025-09-22 35.60 35.60 34.84 35.18 0.7M
2025-09-19 35.42 35.70 34.96 35.38 0.9M
2025-09-18 35.80 36.20 34.94 35.42 1.7M
2025-09-17 35.98 36.16 35.64 36.10 1.2M
2025-09-16 35.40 36.00 35.40 35.82 1.1M
2025-09-15 36.12 36.12 34.94 35.36 1.2M
2025-09-12 35.92 36.76 35.82 36.06 0.8M
2025-09-11 35.64 36.02 35.28 35.92 0.8M
2025-09-10 36.00 36.02 35.24 35.64 0.6M
2025-09-09 35.20 36.20 35.10 35.84 1.2M
2025-09-08 35.04 35.36 34.68 35.22 0.8M
2025-09-05 34.70 35.00 34.52 35.00 0.8M
2025-09-04 34.44 34.90 33.98 34.90 1.6M
2025-09-03 34.60 35.00 34.36 34.44 1.8M
2025-09-02 35.80 35.80 34.24 34.58 2.0M
2025-09-01 35.28 36.18 35.28 35.80 1.1M
2025-08-29 35.90 36.36 35.12 35.16 1.4M
2025-08-28 36.50 36.50 35.36 35.90 1.6M
2025-08-27 37.50 37.50 36.20 36.48 2.2M
2025-08-26 37.40 38.02 36.68 37.50 2.1M
2025-08-25 36.46 37.86 36.46 37.40 1.3M
2025-08-22 36.44 36.92 35.86 36.44 0.9M
2025-08-21 36.30 36.98 36.28 36.42 1.0M
2025-08-20 36.66 36.90 36.10 36.28 1.1M
2025-08-19 36.32 37.56 36.32 37.04 3.1M
2025-08-18 36.30 36.80 35.84 36.32 2.0M
2025-08-15 35.50 36.50 35.22 36.12 1.4M
2025-08-14 36.04 36.80 35.32 35.50 1.3M
2025-08-13 35.50 35.98 35.10 35.74 1.0M
2025-08-12 34.90 35.58 34.88 35.50 1.0M
2025-08-11 35.00 35.26 34.78 34.92 1.4M
2025-08-08 35.52 35.52 34.88 34.88 0.6M
2025-08-07 35.58 35.84 35.02 35.56 1.1M
2025-08-06 35.20 35.56 34.96 35.26 0.7M
2025-08-05 35.48 35.66 34.96 35.00 0.9M
2025-08-04 34.72 35.26 34.50 35.26 0.8M
2025-08-01 34.80 35.50 34.45 34.80 0.7M
2025-07-31 35.65 35.80 34.70 34.85 2.1M
2025-07-30 35.95 36.90 35.75 35.90 1.3M
2025-07-29 36.05 36.40 35.60 35.95 1.1M
2025-07-28 36.05 36.75 35.80 36.05 1.0M
2025-07-25 36.20 36.80 35.80 36.05 1.1M
2025-07-24 36.00 37.00 35.90 36.15 2.9M
2025-07-23 35.00 36.40 35.00 35.95 4.1M
2025-07-22 34.40 35.25 34.40 34.95 2.1M
2025-07-21 34.50 35.25 34.10 34.50 0.9M
2025-07-18 33.60 34.50 33.45 34.50 1.8M
2025-07-17 33.40 33.85 32.95 33.70 1.7M
2025-07-16 33.70 33.85 33.30 33.60 0.9M
2025-07-15 33.90 33.95 33.35 33.70 0.9M
2025-07-14 33.70 34.10 33.60 33.90 0.6M
2025-07-11 34.45 34.50 33.60 33.70 1.2M
2025-07-10 33.60 34.55 33.50 34.45 1.5M
2025-07-09 33.50 34.10 33.35 33.80 1.2M
2025-07-08 33.60 33.90 33.10 33.55 0.8M
2025-07-07 33.00 34.00 33.00 33.55 0.6M
2025-07-04 33.00 33.45 32.25 33.45 0.8M
2025-07-03 32.60 33.30 32.50 32.90 1.1M
2025-07-02 33.60 33.80 32.60 32.75 0.8M
2025-06-30 33.30 33.40 32.75 33.15 1.0M
2025-06-27 32.85 33.75 32.70 33.35 2.0M
2025-06-26 32.75 33.15 32.20 32.90 1.7M
2025-06-25 32.10 33.25 32.10 32.75 1.8M
2025-06-24 32.15 32.75 31.80 32.35 3.8M
2025-06-23 31.70 32.45 31.60 32.15 1.2M
2025-06-20 32.05 32.45 31.65 31.90 0.9M
2025-06-19 31.80 32.10 31.50 32.05 0.9M
2025-06-18 32.10 32.40 31.40 32.10 1.6M
2025-06-17 32.00 32.85 31.60 32.00 1.5M
2025-06-16 31.80 33.15 31.60 32.15 2.3M
2025-06-13 32.00 32.10 31.40 31.75 1.0M
2025-06-12 31.60 32.30 31.40 31.90 1.2M
2025-06-11 31.10 31.95 31.05 31.40 1.1M
2025-06-10 30.40 31.90 30.20 31.35 2.8M
2025-06-09 30.70 31.40 30.65 31.30 1.5M
2025-06-06 30.35 30.90 30.15 30.75 0.9M
2025-06-05 30.15 30.80 29.75 30.25 2.2M
2025-06-04 30.45 30.55 29.85 29.95 2.5M
2025-06-03 30.35 30.55 30.10 30.30 1.0M
2025-06-02 30.50 30.55 29.50 30.15 0.4M
2025-05-30 30.75 30.85 30.40 30.55 0.8M
2025-05-29 30.40 30.85 30.30 30.80 1.0M
2025-05-28 30.35 30.65 30.30 30.35 0.4M
2025-05-27 30.75 30.90 30.40 30.45 0.6M
2025-05-26 30.65 30.95 30.25 30.40 1.4M
2025-05-23 31.40 31.55 30.65 30.65 1.0M
2025-05-22 31.65 31.65 31.00 31.35 0.6M
2025-05-21 31.40 31.75 31.05 31.75 0.5M
2025-05-20 31.60 31.90 31.00 31.55 1.1M
2025-05-19 31.00 31.75 30.90 31.60 1.0M
2025-05-16 30.90 31.30 30.45 31.00 1.6M
2025-05-15 32.10 32.15 30.90 31.10 0.9M
2025-05-14 31.90 32.10 31.20 32.10 1.7M
2025-05-13 31.70 31.90 31.40 31.55 1.1M
2025-05-12 31.60 31.95 31.40 31.90 1.3M
2025-05-09 31.80 31.80 31.10 31.20 1.0M
2025-05-08 31.55 31.85 31.55 31.70 1.0M
2025-05-07 31.50 32.55 31.50 31.65 1.3M
2025-05-06 31.20 32.25 31.10 31.35 2.1M
2025-05-02 30.90 31.20 30.75 31.10 0.3M
2025-04-30 30.60 31.05 30.45 30.95 1.2M
2025-04-29 30.60 30.80 30.10 30.55 1.3M
2025-04-28 31.15 31.15 30.15 30.60 1.0M
2025-04-25 31.90 32.70 31.25 31.35 2.0M
2025-04-24 32.20 32.35 31.55 31.95 1.0M
2025-04-23 31.15 32.40 31.15 32.05 2.6M
2025-04-22 31.50 31.50 30.55 30.90 1.1M
2025-04-17 31.40 31.90 30.85 31.05 1.9M
2025-04-16 30.90 31.35 30.45 31.35 0.7M
2025-04-15 31.45 31.45 30.80 31.20 0.7M
2025-04-14 31.75 31.85 31.10 31.15 1.7M
2025-04-11 31.20 31.70 31.05 31.50 1.4M
2025-04-10 31.50 32.20 31.05 31.10 2.5M
2025-04-09 30.00 31.50 29.10 31.15 3.6M
2025-04-08 29.75 30.95 29.75 30.55 1.8M
2025-04-07 30.50 31.00 29.65 29.75 3.5M
2025-04-03 31.90 32.55 31.55 32.20 1.5M
2025-04-02 32.50 32.60 31.55 32.20 0.9M
2025-04-01 31.65 32.50 31.40 31.95 1.9M
2025-03-31 32.85 32.95 30.90 31.30 2.4M
2025-03-28 33.10 33.15 32.50 32.80 1.7M
2025-03-27 32.00 33.00 31.70 32.75 1.8M
2025-03-26 31.00 32.20 31.00 31.90 2.3M
2025-03-25 30.90 31.10 30.45 30.60 0.7M
2025-03-24 29.85 31.05 29.65 30.90 1.0M
2025-03-21 31.10 31.10 29.65 30.20 1.7M
2025-03-20 32.10 32.10 30.55 30.70 1.2M
2025-03-19 32.70 32.70 31.75 31.95 0.9M
2025-03-18 32.00 32.70 31.60 32.65 1.2M
2025-03-17 32.00 32.55 31.60 32.00 1.5M
2025-03-14 30.65 32.00 30.65 31.50 1.0M
2025-03-13 31.55 31.55 30.40 31.05 0.4M
2025-03-12 31.55 31.55 30.75 31.20 0.5M
2025-03-11 31.25 31.55 30.85 31.30 0.9M
2025-03-10 31.95 32.55 31.05 31.85 0.8M
2025-03-07 32.00 32.95 31.75 31.95 1.2M
2025-03-06 31.85 32.60 31.30 32.35 1.0M
2025-03-05 32.00 32.35 30.85 31.70 0.8M
2025-03-04 32.00 32.10 31.05 32.00 1.2M
2025-03-03 31.60 32.50 31.25 31.75 4.4M
2025-02-28 31.75 31.95 30.75 31.25 1.7M
2025-02-27 30.85 31.85 30.85 31.80 1.6M
2025-02-26 29.30 30.90 29.30 30.85 1.0M
2025-02-25 29.70 29.85 29.35 29.60 0.4M
2025-02-24 29.35 30.20 28.95 29.85 1.0M
2025-02-21 29.20 29.45 28.70 29.30 1.1M
2025-02-20 29.05 29.50 28.80 28.80 0.4M
2025-02-19 29.25 29.65 28.90 29.30 0.5M
2025-02-18 29.35 29.60 28.85 29.30 0.7M
2025-02-17 29.30 29.65 28.75 29.35 1.0M
2025-02-14 29.40 29.80 28.85 29.35 0.6M
2025-02-13 29.95 30.05 28.85 29.00 1.3M
2025-02-12 28.60 29.75 28.55 29.50 1.8M
2025-02-11 28.70 28.75 28.15 28.15 1.1M
2025-02-10 28.15 28.70 28.10 28.50 0.6M
2025-02-07 27.50 28.50 27.50 28.00 0.9M
2025-02-06 27.50 28.15 27.50 27.75 1.0M
2025-02-05 27.80 28.05 27.30 27.60 1.0M
2025-02-04 26.60 28.10 26.60 27.80 0.4M
2025-02-03 27.35 27.40 26.30 27.30 0.4M
2025-01-28 28.30 28.30 27.30 27.30 0.1M
2025-01-27 27.70 28.35 27.70 27.95 0.5M
2025-01-24 27.25 27.95 27.25 27.65 0.8M
2025-01-23 27.45 28.00 27.40 27.50 1.2M
2025-01-22 27.85 28.10 27.20 27.45 1.0M
2025-01-21 28.00 28.55 27.70 27.95 1.1M
2025-01-20 27.60 28.05 27.45 27.60 0.7M
2025-01-17 27.00 27.45 26.85 27.35 0.6M
2025-01-16 27.35 27.80 27.20 27.40 0.9M
2025-01-15 27.20 27.40 26.90 27.10 0.8M
2025-01-14 27.45 27.75 27.10 27.10 1.3M
2025-01-13 27.25 27.55 26.70 27.45 0.6M
2025-01-10 28.00 28.00 26.95 27.25 1.4M
2025-01-09 27.75 28.30 27.60 28.00 2.6M
2025-01-08 28.40 28.50 27.60 28.00 1.3M
2025-01-07 28.55 29.15 28.25 28.65 1.0M
2025-01-06 28.80 29.35 28.55 28.65 1.0M
2025-01-03 29.90 29.90 28.80 28.95 1.4M
2025-01-02 30.70 30.90 29.35 29.45 1.6M