保利置业集团

0119
🏛️ 香港 →
1.68
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 1.57 1.60 1.51 1.59 5.6M
2023-12-28 1.50 1.57 1.50 1.56 3.7M
2023-12-27 1.51 1.51 1.43 1.48 5.0M
2023-12-22 1.53 1.53 1.48 1.50 1.4M
2023-12-21 1.50 1.53 1.50 1.52 1.7M
2023-12-20 1.52 1.52 1.49 1.51 2.3M
2023-12-19 1.54 1.54 1.49 1.50 1.6M
2023-12-18 1.55 1.56 1.51 1.53 2.4M
2023-12-15 1.57 1.59 1.52 1.55 3.2M
2023-12-14 1.65 1.65 1.49 1.53 1.2M
2023-12-13 1.57 1.57 1.51 1.51 0.6M
2023-12-12 1.54 1.59 1.53 1.56 2.1M
2023-12-11 1.51 1.51 1.48 1.51 1.1M
2023-12-08 1.56 1.56 1.51 1.52 1.2M
2023-12-07 1.56 1.57 1.53 1.55 0.9M
2023-12-06 1.55 1.58 1.54 1.56 1.3M
2023-12-05 1.59 1.60 1.53 1.54 3.2M
2023-12-04 1.58 1.60 1.55 1.57 1.6M
2023-12-01 1.61 1.61 1.51 1.57 11.1M
2023-11-30 1.66 1.66 1.61 1.61 3.2M
2023-11-29 1.67 1.67 1.63 1.64 3.3M
2023-11-28 1.69 1.69 1.64 1.65 6.9M
2023-11-27 1.73 1.75 1.66 1.70 1.9M
2023-11-24 1.76 1.76 1.72 1.73 2.7M
2023-11-23 1.67 1.76 1.66 1.76 5.9M
2023-11-22 1.65 1.68 1.63 1.67 1.0M
2023-11-21 1.67 1.73 1.65 1.66 3.6M
2023-11-20 1.65 1.66 1.63 1.65 0.7M
2023-11-17 1.65 1.65 1.61 1.63 2.2M
2023-11-16 1.68 1.68 1.61 1.64 1.6M
2023-11-15 1.66 1.67 1.64 1.67 1.7M
2023-11-14 1.63 1.64 1.61 1.62 0.6M
2023-11-13 1.64 1.64 1.59 1.62 2.0M
2023-11-10 1.64 1.64 1.61 1.62 1.2M
2023-11-09 1.70 1.70 1.64 1.64 1.8M
2023-11-08 1.65 1.71 1.62 1.69 5.5M
2023-11-07 1.67 1.67 1.62 1.64 1.8M
2023-11-06 1.62 1.66 1.60 1.66 1.6M
2023-11-03 1.61 1.62 1.58 1.60 1.7M
2023-11-02 1.61 1.62 1.58 1.60 1.4M
2023-11-01 1.61 1.62 1.56 1.60 2.0M
2023-10-31 1.66 1.66 1.60 1.61 1.9M
2023-10-30 1.65 1.68 1.62 1.65 3.8M
2023-10-27 1.63 1.67 1.62 1.65 2.1M
2023-10-26 1.65 1.66 1.59 1.62 6.0M
2023-10-25 1.69 1.69 1.64 1.64 4.1M
2023-10-24 1.69 1.69 1.64 1.65 2.6M
2023-10-20 1.67 1.73 1.65 1.69 2.2M
2023-10-19 1.67 1.69 1.64 1.68 4.5M
2023-10-18 1.71 1.73 1.67 1.69 1.4M
2023-10-17 1.72 1.72 1.70 1.71 1.3M
2023-10-16 1.75 1.75 1.69 1.69 2.8M
2023-10-13 1.77 1.78 1.75 1.75 1.1M
2023-10-12 1.84 1.84 1.79 1.79 1.3M
2023-10-11 1.78 1.83 1.76 1.83 6.1M
2023-10-10 1.80 1.80 1.75 1.76 1.8M
2023-10-09 1.77 1.80 1.72 1.77 1.8M
2023-10-06 1.72 1.79 1.72 1.78 0.8M
2023-10-05 1.74 1.76 1.70 1.75 0.9M
2023-10-04 1.73 1.74 1.71 1.74 0.3M
2023-10-03 1.75 1.76 1.70 1.74 1.4M
2023-09-29 1.77 1.79 1.76 1.78 0.5M
2023-09-28 1.76 1.78 1.75 1.77 3.0M
2023-09-27 1.79 1.80 1.75 1.75 3.6M
2023-09-26 1.78 1.81 1.78 1.78 3.9M
2023-09-25 1.85 1.85 1.78 1.79 4.0M
2023-09-22 1.81 1.86 1.79 1.85 2.9M
2023-09-21 1.82 1.84 1.80 1.82 3.9M
2023-09-20 1.81 1.84 1.79 1.83 3.5M
2023-09-19 1.80 1.82 1.78 1.81 3.7M
2023-09-18 1.81 1.81 1.77 1.79 3.0M
2023-09-15 1.86 1.86 1.80 1.82 5.2M
2023-09-14 1.92 1.92 1.85 1.85 6.9M
2023-09-13 1.90 1.96 1.88 1.90 11.6M
2023-09-12 1.87 1.89 1.84 1.88 4.8M
2023-09-11 1.87 1.88 1.84 1.87 5.2M
2023-09-07 1.92 1.94 1.85 1.87 4.3M
2023-09-06 1.85 1.92 1.83 1.90 9.5M
2023-09-05 1.88 1.88 1.85 1.85 2.6M
2023-09-04 1.84 1.92 1.84 1.88 9.3M
2023-08-31 1.85 1.87 1.79 1.82 5.6M
2023-08-30 1.87 1.88 1.81 1.83 4.1M
2023-08-29 1.82 1.86 1.81 1.86 4.1M
2023-08-28 1.85 1.92 1.80 1.80 6.4M
2023-08-25 1.78 1.83 1.77 1.79 3.9M
2023-08-24 1.77 1.80 1.76 1.79 2.7M
2023-08-23 1.78 1.80 1.75 1.77 3.2M
2023-08-22 1.78 1.80 1.76 1.79 9.5M
2023-08-21 1.81 1.81 1.76 1.78 7.3M
2023-08-18 1.84 1.86 1.80 1.81 6.4M
2023-08-17 1.83 1.85 1.80 1.84 3.9M
2023-08-16 1.77 1.87 1.77 1.85 12.7M
2023-08-15 1.83 1.83 1.80 1.80 2.9M
2023-08-14 1.85 1.85 1.77 1.83 8.2M
2023-08-11 1.90 1.91 1.85 1.89 4.8M
2023-08-10 1.93 1.93 1.89 1.91 3.5M
2023-08-09 1.89 1.94 1.87 1.93 6.7M
2023-08-08 1.92 1.92 1.87 1.89 9.8M
2023-08-07 1.96 1.96 1.88 1.92 15.7M
2023-08-04 2.00 2.01 1.97 2.01 19.9M
2023-08-03 1.92 1.98 1.88 1.97 14.8M
2023-08-02 1.90 1.95 1.90 1.92 15.0M
2023-08-01 1.88 1.92 1.86 1.90 32.5M
2023-07-31 1.86 1.93 1.85 1.86 20.8M
2023-07-28 1.81 1.85 1.79 1.84 10.3M
2023-07-27 1.79 1.85 1.77 1.81 9.1M
2023-07-26 1.79 1.79 1.75 1.78 4.0M
2023-07-25 1.70 1.80 1.70 1.79 18.1M
2023-07-24 1.70 1.70 1.63 1.65 8.0M
2023-07-21 1.71 1.73 1.69 1.70 3.0M
2023-07-20 1.72 1.72 1.69 1.70 8.5M
2023-07-19 1.69 1.71 1.68 1.71 2.8M
2023-07-18 1.74 1.74 1.65 1.69 20.0M
2023-07-14 1.76 1.77 1.70 1.73 5.0M
2023-07-13 1.76 1.77 1.74 1.76 4.0M
2023-07-12 1.76 1.76 1.73 1.74 1.3M
2023-07-11 1.74 1.79 1.74 1.76 4.9M
2023-07-10 1.73 1.78 1.72 1.74 2.6M
2023-07-07 1.73 1.75 1.71 1.72 2.9M
2023-07-06 1.74 1.77 1.72 1.76 5.0M
2023-07-05 1.75 1.76 1.73 1.74 1.4M
2023-07-04 1.77 1.79 1.75 1.77 2.1M
2023-07-03 1.75 1.79 1.75 1.77 4.2M
2023-06-30 1.76 1.79 1.74 1.75 2.0M
2023-06-29 1.77 1.77 1.73 1.74 3.0M
2023-06-28 1.75 1.76 1.70 1.76 3.7M
2023-06-27 1.67 1.74 1.66 1.73 4.5M
2023-06-26 1.64 1.72 1.63 1.65 9.2M
2023-06-23 1.67 1.68 1.63 1.64 2.5M
2023-06-21 1.69 1.72 1.66 1.71 10.9M
2023-06-20 1.77 1.77 1.69 1.72 10.7M
2023-06-19 1.79 1.80 1.75 1.77 2.2M
2023-06-16 1.78 1.82 1.78 1.80 7.3M
2023-06-15 1.75 1.80 1.75 1.78 5.0M
2023-06-14 1.76 1.78 1.74 1.75 3.9M
2023-06-13 1.77 1.81 1.72 1.74 13.2M
2023-06-12 1.80 1.80 1.76 1.79 5.8M
2023-06-09 1.86 1.86 1.80 1.81 2.8M
2023-06-08 1.86 1.92 1.81 1.89 8.9M
2023-06-07 1.88 1.89 1.82 1.84 6.4M
2023-06-06 1.79 1.90 1.79 1.84 9.6M
2023-06-05 1.80 1.82 1.78 1.79 3.4M
2023-06-02 1.75 1.85 1.72 1.82 9.9M
2023-06-01 1.72 1.75 1.71 1.72 4.1M
2023-05-31 1.73 1.75 1.71 1.74 8.9M
2023-05-30 1.73 1.78 1.70 1.76 7.5M
2023-05-29 1.75 1.78 1.73 1.73 6.8M
2023-05-25 1.76 1.78 1.74 1.76 7.8M
2023-05-24 1.81 1.84 1.76 1.79 7.6M
2023-05-23 1.87 1.89 1.82 1.84 8.4M
2023-05-22 1.88 1.91 1.86 1.87 4.8M
2023-05-19 1.87 1.90 1.87 1.89 3.3M
2023-05-18 1.88 1.93 1.88 1.88 4.2M
2023-05-17 1.91 1.93 1.87 1.88 10.2M
2023-05-16 1.94 1.95 1.90 1.91 8.2M
2023-05-15 1.94 1.97 1.92 1.94 8.1M
2023-05-12 2.00 2.02 1.95 1.96 15.2M
2023-05-11 2.06 2.09 1.99 2.00 10.8M
2023-05-10 2.09 2.10 2.03 2.09 10.8M
2023-05-09 2.01 2.18 2.01 2.08 27.3M
2023-05-08 2.03 2.05 1.98 2.01 8.7M
2023-05-05 1.96 2.05 1.96 2.03 9.1M
2023-05-04 1.92 1.99 1.92 1.97 10.4M
2023-05-03 1.94 1.95 1.87 1.90 3.7M
2023-05-02 2.14 2.15 1.95 1.96 5.4M
2023-04-28 2.00 2.07 1.99 2.04 11.1M
2023-04-27 1.98 2.02 1.97 2.00 4.0M
2023-04-26 1.97 2.03 1.95 2.00 8.5M
2023-04-25 2.04 2.04 1.95 1.97 6.1M
2023-04-24 2.07 2.07 1.98 2.04 8.5M
2023-04-21 2.08 2.12 2.03 2.04 7.6M
2023-04-20 2.11 2.14 2.06 2.09 12.9M
2023-04-19 2.20 2.20 2.12 2.13 12.8M
2023-04-18 2.21 2.39 2.18 2.20 47.7M
2023-04-17 2.14 2.22 2.12 2.21 21.7M
2023-04-14 2.08 2.16 2.06 2.15 21.2M
2023-04-13 1.95 2.08 1.92 2.07 31.5M
2023-04-12 1.97 2.00 1.94 1.97 10.0M
2023-04-11 1.86 1.97 1.85 1.95 39.2M
2023-04-06 1.79 1.81 1.77 1.80 4.9M
2023-04-04 1.81 1.81 1.77 1.81 5.0M
2023-04-03 1.78 1.87 1.77 1.81 18.7M
2023-03-31 1.74 1.78 1.72 1.73 6.2M
2023-03-30 1.75 1.75 1.70 1.74 6.2M
2023-03-29 1.80 1.81 1.73 1.76 6.1M
2023-03-28 1.81 1.82 1.79 1.79 2.7M
2023-03-27 1.83 1.83 1.79 1.81 5.6M
2023-03-24 1.85 1.86 1.81 1.84 3.4M
2023-03-23 1.85 1.86 1.83 1.85 4.3M
2023-03-22 1.83 1.87 1.83 1.85 3.3M
2023-03-21 1.81 1.86 1.81 1.82 1.8M
2023-03-20 1.86 1.86 1.80 1.81 10.8M
2023-03-17 1.82 1.87 1.82 1.85 12.9M
2023-03-16 1.79 1.84 1.79 1.81 3.5M
2023-03-15 1.77 1.85 1.77 1.82 6.1M
2023-03-14 1.81 1.82 1.76 1.78 12.3M
2023-03-13 1.84 1.84 1.80 1.82 9.3M
2023-03-10 1.87 1.87 1.81 1.83 11.7M
2023-03-09 1.96 1.96 1.86 1.88 15.1M
2023-03-08 1.95 1.96 1.93 1.95 4.3M
2023-03-07 1.95 2.03 1.93 1.96 14.6M
2023-03-06 1.95 1.96 1.92 1.93 17.7M
2023-03-03 2.02 2.03 1.94 1.95 37.9M
2023-03-02 2.08 2.15 2.05 2.10 15.3M
2023-03-01 1.91 2.08 1.90 2.07 48.4M
2023-02-28 1.92 1.92 1.88 1.88 7.3M
2023-02-27 1.91 1.92 1.89 1.90 6.6M
2023-02-24 1.95 1.95 1.87 1.92 5.4M
2023-02-23 1.96 1.98 1.95 1.97 3.8M
2023-02-22 1.95 1.97 1.94 1.97 4.5M
2023-02-21 1.97 2.01 1.95 1.95 14.1M
2023-02-20 1.95 1.99 1.92 1.95 9.0M
2023-02-17 1.94 1.95 1.91 1.93 4.6M
2023-02-16 1.96 1.97 1.91 1.92 8.1M
2023-02-15 1.96 1.98 1.93 1.94 5.9M
2023-02-14 1.91 1.98 1.91 1.96 15.0M
2023-02-13 1.91 1.93 1.88 1.91 4.5M
2023-02-10 1.90 1.92 1.86 1.92 5.8M
2023-02-09 1.89 1.92 1.89 1.90 2.6M
2023-02-08 1.92 1.94 1.89 1.91 6.4M
2023-02-07 1.86 1.91 1.86 1.91 4.3M
2023-02-06 1.86 1.86 1.83 1.86 4.8M
2023-02-03 1.88 1.89 1.85 1.88 4.7M
2023-02-02 1.92 1.93 1.88 1.90 4.6M
2023-02-01 1.86 1.90 1.85 1.90 4.6M
2023-01-31 1.88 1.89 1.84 1.86 2.8M
2023-01-30 1.92 1.93 1.86 1.88 4.3M
2023-01-27 1.95 1.96 1.91 1.95 2.0M
2023-01-26 1.88 1.94 1.87 1.94 3.8M
2023-01-20 1.85 1.87 1.82 1.87 1.8M
2023-01-19 1.78 1.84 1.78 1.84 2.9M
2023-01-18 1.81 1.85 1.81 1.82 4.2M
2023-01-17 1.79 1.82 1.78 1.82 3.1M
2023-01-16 1.79 1.82 1.78 1.79 6.4M
2023-01-13 1.78 1.82 1.78 1.80 3.7M
2023-01-12 1.80 1.82 1.77 1.78 2.7M
2023-01-11 1.83 1.85 1.78 1.79 6.9M
2023-01-10 1.82 1.87 1.82 1.83 3.0M
2023-01-09 1.85 1.86 1.81 1.84 8.6M
2023-01-06 1.87 1.88 1.82 1.84 4.3M
2023-01-05 1.88 1.92 1.84 1.84 3.2M
2023-01-04 1.78 1.87 1.78 1.86 8.4M
2023-01-03 1.74 1.81 1.72 1.79 7.9M