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
2024-12-31 1.55 1.56 1.53 1.54 2.2M
2024-12-30 1.55 1.56 1.53 1.54 2.7M
2024-12-27 1.53 1.55 1.52 1.55 2.8M
2024-12-24 1.52 1.55 1.52 1.53 2.4M
2024-12-23 1.52 1.54 1.52 1.53 3.2M
2024-12-20 1.54 1.54 1.51 1.52 6.1M
2024-12-19 1.55 1.55 1.52 1.54 8.3M
2024-12-18 1.58 1.58 1.55 1.56 8.6M
2024-12-17 1.57 1.59 1.54 1.58 11.0M
2024-12-16 1.59 1.60 1.55 1.59 12.5M
2024-12-13 1.66 1.66 1.57 1.59 12.9M
2024-12-12 1.67 1.69 1.64 1.67 7.5M
2024-12-11 1.68 1.71 1.66 1.67 8.5M
2024-12-10 1.78 1.80 1.65 1.65 23.1M
2024-12-09 1.65 1.71 1.61 1.71 10.4M
2024-12-06 1.64 1.66 1.62 1.65 5.3M
2024-12-05 1.64 1.64 1.61 1.63 3.8M
2024-12-04 1.65 1.67 1.63 1.64 5.7M
2024-12-03 1.65 1.67 1.61 1.65 9.8M
2024-12-02 1.61 1.65 1.61 1.64 4.3M
2024-11-29 1.59 1.65 1.59 1.61 4.9M
2024-11-28 1.60 1.62 1.59 1.59 5.4M
2024-11-27 1.57 1.61 1.55 1.60 6.0M
2024-11-26 1.57 1.60 1.56 1.57 4.0M
2024-11-25 1.59 1.59 1.55 1.57 5.5M
2024-11-22 1.63 1.63 1.55 1.58 7.5M
2024-11-21 1.64 1.64 1.60 1.61 3.9M
2024-11-20 1.65 1.66 1.62 1.64 4.0M
2024-11-19 1.65 1.65 1.62 1.63 3.5M
2024-11-18 1.62 1.66 1.62 1.62 8.5M
2024-11-15 1.64 1.66 1.60 1.60 6.2M
2024-11-14 1.72 1.74 1.61 1.64 21.9M
2024-11-13 1.68 1.69 1.64 1.68 8.0M
2024-11-12 1.77 1.77 1.67 1.69 15.5M
2024-11-11 1.80 1.81 1.73 1.77 11.8M
2024-11-08 1.88 1.89 1.81 1.83 22.8M
2024-11-07 1.76 1.88 1.74 1.86 60.1M
2024-11-06 1.76 1.80 1.72 1.76 30.1M
2024-11-05 1.73 1.77 1.72 1.76 32.9M
2024-11-04 1.72 1.75 1.71 1.73 9.7M
2024-11-01 1.68 1.73 1.68 1.71 11.7M
2024-10-31 1.67 1.74 1.66 1.68 16.7M
2024-10-30 1.69 1.71 1.67 1.68 9.1M
2024-10-29 1.74 1.74 1.67 1.68 9.2M
2024-10-28 1.69 1.74 1.65 1.73 14.5M
2024-10-25 1.64 1.68 1.64 1.68 6.3M
2024-10-24 1.67 1.69 1.64 1.65 6.9M
2024-10-23 1.73 1.73 1.68 1.69 8.2M
2024-10-22 1.67 1.73 1.66 1.69 12.5M
2024-10-21 1.69 1.69 1.64 1.66 10.1M
2024-10-18 1.62 1.70 1.60 1.67 16.4M
2024-10-17 1.75 1.75 1.60 1.61 27.4M
2024-10-16 1.68 1.77 1.68 1.76 35.2M
2024-10-15 1.73 1.74 1.63 1.65 14.5M
2024-10-14 1.78 1.80 1.70 1.73 26.7M
2024-10-10 1.75 1.77 1.67 1.72 25.0M
2024-10-09 1.80 1.82 1.62 1.67 38.9M
2024-10-08 2.08 2.09 1.69 1.77 72.4M
2024-10-07 2.02 2.12 1.94 2.07 23.6M
2024-10-04 1.90 2.08 1.90 1.99 13.6M
2024-10-03 2.30 2.35 1.86 1.99 41.7M
2024-10-02 1.78 2.11 1.78 2.11 62.4M
2024-09-30 1.82 2.03 1.74 1.78 102.3M
2024-09-27 1.53 1.63 1.52 1.63 36.2M
2024-09-26 1.32 1.48 1.30 1.47 20.8M
2024-09-25 1.33 1.37 1.29 1.30 7.7M
2024-09-24 1.25 1.31 1.25 1.30 10.6M
2024-09-23 1.27 1.29 1.23 1.25 4.9M
2024-09-20 1.25 1.28 1.24 1.27 3.9M
2024-09-19 1.23 1.27 1.21 1.25 6.5M
2024-09-17 1.17 1.20 1.17 1.18 0.6M
2024-09-16 1.17 1.18 1.15 1.17 0.7M
2024-09-13 1.19 1.22 1.18 1.20 3.1M
2024-09-12 1.18 1.20 1.17 1.18 2.1M
2024-09-11 1.17 1.17 1.15 1.17 4.7M
2024-09-10 1.19 1.19 1.15 1.17 6.4M
2024-09-09 1.21 1.21 1.17 1.19 4.2M
2024-09-05 1.23 1.25 1.22 1.22 3.9M
2024-09-04 1.25 1.26 1.22 1.23 4.3M
2024-09-03 1.27 1.30 1.24 1.26 5.1M
2024-09-02 1.29 1.29 1.26 1.27 3.1M
2024-08-30 1.26 1.35 1.26 1.31 12.1M
2024-08-29 1.27 1.28 1.25 1.25 2.1M
2024-08-28 1.30 1.30 1.26 1.27 3.2M
2024-08-27 1.31 1.32 1.28 1.30 4.1M
2024-08-26 1.33 1.33 1.30 1.31 3.5M
2024-08-23 1.31 1.32 1.29 1.31 2.8M
2024-08-22 1.34 1.34 1.29 1.31 3.8M
2024-08-21 1.38 1.38 1.32 1.34 4.3M
2024-08-20 1.41 1.41 1.36 1.37 3.7M
2024-08-19 1.41 1.43 1.40 1.41 2.2M
2024-08-16 1.41 1.42 1.40 1.41 1.6M
2024-08-15 1.42 1.44 1.40 1.41 3.3M
2024-08-14 1.43 1.43 1.41 1.42 1.5M
2024-08-13 1.44 1.44 1.42 1.43 3.0M
2024-08-12 1.47 1.47 1.44 1.44 1.0M
2024-08-09 1.47 1.51 1.47 1.48 5.4M
2024-08-08 1.43 1.47 1.41 1.45 5.2M
2024-08-07 1.43 1.45 1.41 1.44 2.8M
2024-08-06 1.43 1.44 1.40 1.43 3.6M
2024-08-05 1.44 1.45 1.40 1.43 6.3M
2024-08-02 1.43 1.44 1.42 1.44 1.5M
2024-08-01 1.46 1.47 1.43 1.44 1.6M
2024-07-31 1.43 1.47 1.42 1.45 2.1M
2024-07-30 1.42 1.44 1.40 1.42 1.6M
2024-07-29 1.45 1.47 1.44 1.44 1.4M
2024-07-26 1.46 1.48 1.43 1.44 1.6M
2024-07-25 1.44 1.46 1.43 1.45 4.0M
2024-07-24 1.48 1.48 1.44 1.45 2.5M
2024-07-23 1.50 1.52 1.47 1.47 1.9M
2024-07-22 1.48 1.50 1.47 1.49 7.5M
2024-07-19 1.51 1.51 1.47 1.48 10.5M
2024-07-18 1.50 1.51 1.48 1.50 1.0M
2024-07-17 1.50 1.52 1.48 1.50 4.1M
2024-07-16 1.49 1.49 1.46 1.49 2.2M
2024-07-15 1.49 1.51 1.47 1.49 3.3M
2024-07-12 1.50 1.54 1.49 1.52 6.2M
2024-07-11 1.48 1.49 1.46 1.48 1.2M
2024-07-10 1.47 1.49 1.44 1.46 1.4M
2024-07-09 1.46 1.50 1.46 1.48 2.0M
2024-07-08 1.51 1.51 1.46 1.47 4.9M
2024-07-05 1.51 1.53 1.50 1.51 2.8M
2024-07-04 1.51 1.52 1.50 1.51 2.2M
2024-07-03 1.49 1.53 1.47 1.51 4.3M
2024-07-02 1.42 1.50 1.42 1.47 10.6M
2024-06-28 1.51 1.51 1.47 1.48 2.9M
2024-06-27 1.51 1.52 1.47 1.48 4.9M
2024-06-26 1.50 1.52 1.50 1.51 5.3M
2024-06-25 1.47 1.54 1.47 1.51 10.3M
2024-06-24 1.46 1.48 1.46 1.48 5.3M
2024-06-21 1.47 1.47 1.45 1.47 7.8M
2024-06-20 1.47 1.48 1.44 1.47 6.3M
2024-06-19 1.45 1.48 1.45 1.47 2.5M
2024-06-18 1.46 1.47 1.44 1.44 2.4M
2024-06-17 1.50 1.50 1.44 1.45 5.8M
2024-06-14 1.47 1.52 1.46 1.50 5.5M
2024-06-13 1.50 1.50 1.45 1.47 3.3M
2024-06-12 1.48 1.50 1.47 1.49 2.7M
2024-06-11 1.52 1.52 1.48 1.48 4.9M
2024-06-07 1.50 1.54 1.49 1.52 3.1M
2024-06-06 1.54 1.55 1.47 1.49 5.6M
2024-06-05 1.54 1.55 1.51 1.53 2.4M
2024-06-04 1.51 1.57 1.51 1.55 8.3M
2024-06-03 1.49 1.53 1.48 1.51 4.4M
2024-05-31 1.52 1.54 1.48 1.48 6.8M
2024-05-30 1.57 1.57 1.48 1.51 10.8M
2024-05-29 1.55 1.59 1.54 1.56 8.4M
2024-05-28 1.60 1.60 1.54 1.55 8.9M
2024-05-27 1.57 1.60 1.52 1.57 5.0M
2024-05-24 1.62 1.62 1.56 1.57 11.0M
2024-05-23 1.64 1.65 1.61 1.64 13.8M
2024-05-22 1.64 1.72 1.62 1.64 29.1M
2024-05-21 1.68 1.69 1.62 1.63 15.3M
2024-05-20 1.74 1.74 1.66 1.68 28.3M
2024-05-17 1.64 1.73 1.58 1.72 60.8M
2024-05-16 1.53 1.64 1.52 1.59 29.7M
2024-05-14 1.52 1.54 1.47 1.50 7.1M
2024-05-13 1.53 1.53 1.47 1.51 13.8M
2024-05-10 1.45 1.52 1.43 1.51 21.3M
2024-05-09 1.41 1.47 1.40 1.43 11.8M
2024-05-08 1.46 1.46 1.38 1.40 4.5M
2024-05-07 1.45 1.48 1.42 1.45 6.2M
2024-05-06 1.49 1.51 1.44 1.46 7.5M
2024-05-03 1.50 1.51 1.47 1.48 2.9M
2024-05-02 1.44 1.50 1.43 1.49 6.9M
2024-04-30 1.42 1.45 1.40 1.44 9.3M
2024-04-29 1.36 1.47 1.36 1.44 20.6M
2024-04-26 1.30 1.37 1.29 1.35 15.0M
2024-04-25 1.28 1.32 1.28 1.29 6.8M
2024-04-24 1.26 1.30 1.26 1.29 8.9M
2024-04-23 1.26 1.27 1.24 1.27 2.8M
2024-04-22 1.25 1.27 1.24 1.25 3.4M
2024-04-19 1.25 1.25 1.23 1.24 3.5M
2024-04-18 1.25 1.28 1.25 1.26 2.5M
2024-04-17 1.26 1.27 1.25 1.25 2.8M
2024-04-16 1.24 1.29 1.23 1.24 5.1M
2024-04-15 1.25 1.27 1.23 1.25 6.4M
2024-04-12 1.31 1.32 1.24 1.25 7.1M
2024-04-11 1.32 1.32 1.29 1.32 6.1M
2024-04-10 1.35 1.35 1.31 1.32 10.0M
2024-04-09 1.37 1.39 1.33 1.34 9.6M
2024-04-08 1.35 1.43 1.33 1.36 11.7M
2024-04-05 1.39 1.39 1.31 1.32 2.4M
2024-04-03 1.42 1.42 1.39 1.39 2.7M
2024-04-02 1.42 1.42 1.39 1.40 4.8M
2024-03-28 1.42 1.42 1.40 1.42 3.5M
2024-03-27 1.43 1.44 1.38 1.42 5.9M
2024-03-26 1.48 1.48 1.43 1.43 3.2M
2024-03-25 1.46 1.49 1.45 1.48 6.2M
2024-03-22 1.46 1.47 1.41 1.44 3.1M
2024-03-21 1.42 1.48 1.42 1.46 5.2M
2024-03-20 1.41 1.43 1.41 1.42 3.0M
2024-03-19 1.44 1.44 1.40 1.41 3.8M
2024-03-18 1.45 1.47 1.44 1.45 1.0M
2024-03-15 1.46 1.47 1.41 1.47 39.6M
2024-03-14 1.47 1.51 1.46 1.47 3.7M
2024-03-13 1.50 1.51 1.46 1.47 3.5M
2024-03-12 1.44 1.51 1.43 1.51 8.5M
2024-03-11 1.40 1.44 1.40 1.42 9.4M
2024-03-08 1.36 1.41 1.36 1.39 4.7M
2024-03-07 1.40 1.40 1.35 1.36 2.6M
2024-03-06 1.41 1.42 1.38 1.41 3.0M
2024-03-05 1.37 1.42 1.35 1.41 5.6M
2024-03-04 1.44 1.45 1.39 1.39 6.9M
2024-03-01 1.45 1.46 1.40 1.45 6.3M
2024-02-29 1.48 1.50 1.44 1.44 4.0M
2024-02-28 1.52 1.53 1.46 1.47 3.4M
2024-02-27 1.56 1.56 1.49 1.52 2.6M
2024-02-26 1.53 1.55 1.51 1.53 4.0M
2024-02-23 1.55 1.59 1.52 1.52 3.5M
2024-02-22 1.50 1.53 1.44 1.53 6.3M
2024-02-21 1.41 1.50 1.41 1.47 3.2M
2024-02-20 1.39 1.41 1.38 1.39 1.6M
2024-02-19 1.41 1.42 1.37 1.39 1.6M
2024-02-16 1.34 1.41 1.34 1.40 1.4M
2024-02-15 1.35 1.35 1.32 1.34 0.4M
2024-02-14 1.38 1.38 1.32 1.35 0.7M
2024-02-09 1.44 1.44 1.35 1.38 0.6M
2024-02-08 1.39 1.44 1.39 1.44 2.3M
2024-02-07 1.37 1.42 1.37 1.40 2.4M
2024-02-06 1.36 1.42 1.36 1.41 1.5M
2024-02-05 1.36 1.37 1.33 1.36 1.3M
2024-02-02 1.42 1.47 1.34 1.38 2.5M
2024-02-01 1.40 1.44 1.40 1.41 1.5M
2024-01-31 1.50 1.50 1.41 1.43 1.3M
2024-01-30 1.55 1.55 1.43 1.44 2.3M
2024-01-29 1.53 1.55 1.47 1.47 2.8M
2024-01-26 1.47 1.52 1.47 1.49 2.7M
2024-01-25 1.39 1.52 1.39 1.49 5.3M
2024-01-24 1.35 1.41 1.33 1.38 2.5M
2024-01-23 1.30 1.34 1.29 1.33 1.3M
2024-01-22 1.35 1.36 1.27 1.29 2.8M
2024-01-19 1.36 1.36 1.31 1.35 2.3M
2024-01-18 1.34 1.36 1.31 1.35 1.9M
2024-01-17 1.39 1.39 1.30 1.32 5.3M
2024-01-16 1.47 1.47 1.39 1.39 3.0M
2024-01-15 1.49 1.50 1.45 1.46 1.7M
2024-01-12 1.52 1.53 1.43 1.48 3.6M
2024-01-11 1.48 1.52 1.46 1.52 1.2M
2024-01-10 1.52 1.52 1.46 1.47 1.3M
2024-01-09 1.54 1.54 1.49 1.51 1.1M
2024-01-08 1.56 1.56 1.49 1.51 1.9M
2024-01-05 1.54 1.60 1.53 1.55 3.3M
2024-01-04 1.57 1.57 1.50 1.54 3.4M
2024-01-03 1.55 1.57 1.53 1.56 1.3M
2024-01-02 1.61 1.61 1.50 1.54 2.5M