宝龙地产

1238
🏛️ 香港 →
0.30
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 4.11 4.17 4.04 4.08 0.6M
2021-12-30 4.10 4.15 4.00 4.03 1.3M
2021-12-29 4.18 4.21 4.06 4.09 1.2M
2021-12-28 4.06 4.28 4.06 4.28 2.7M
2021-12-24 4.14 4.18 4.03 4.05 1.6M
2021-12-23 4.15 4.25 4.10 4.15 4.1M
2021-12-22 4.09 4.16 3.99 4.07 3.6M
2021-12-21 3.88 4.09 3.88 4.06 3.6M
2021-12-20 3.97 4.00 3.85 3.91 4.7M
2021-12-17 4.19 4.19 3.98 4.02 3.5M
2021-12-16 4.05 4.21 4.00 4.14 4.2M
2021-12-15 3.96 4.24 3.96 4.03 1.9M
2021-12-14 4.41 4.68 3.98 4.08 8.4M
2021-12-13 4.70 4.70 4.40 4.41 2.9M
2021-12-10 4.71 4.71 4.52 4.58 2.2M
2021-12-09 4.54 4.73 4.48 4.70 1.7M
2021-12-08 4.58 4.64 4.51 4.59 1.2M
2021-12-07 4.33 4.72 4.33 4.71 3.3M
2021-12-06 4.25 4.58 4.25 4.33 2.5M
2021-12-03 4.68 4.77 4.63 4.66 1.6M
2021-12-02 4.64 4.78 4.58 4.75 1.7M
2021-12-01 4.62 4.76 4.62 4.64 1.3M
2021-11-30 4.64 4.74 4.59 4.70 7.2M
2021-11-29 4.66 4.71 4.54 4.64 2.3M
2021-11-26 4.92 4.92 4.68 4.69 1.7M
2021-11-25 4.86 4.94 4.83 4.92 1.0M
2021-11-24 4.70 4.88 4.70 4.86 1.5M
2021-11-23 4.70 4.84 4.69 4.78 2.8M
2021-11-22 4.86 4.86 4.68 4.68 1.9M
2021-11-19 4.69 4.88 4.56 4.85 4.5M
2021-11-18 4.93 4.94 4.67 4.70 4.4M
2021-11-17 5.00 5.06 4.94 4.99 2.1M
2021-11-16 5.07 5.10 4.96 5.07 2.3M
2021-11-15 5.36 5.36 4.97 5.03 2.7M
2021-11-12 5.34 5.36 5.15 5.31 3.2M
2021-11-11 5.00 5.31 4.89 5.28 6.0M
2021-11-10 4.76 5.02 4.55 5.00 8.4M
2021-11-09 5.05 5.05 4.80 4.82 1.7M
2021-11-08 4.87 5.05 4.85 5.00 3.7M
2021-11-05 5.00 5.00 4.71 4.84 7.7M
2021-11-04 5.11 5.11 4.94 4.98 3.7M
2021-11-03 5.06 5.18 5.01 5.07 2.0M
2021-11-02 5.28 5.35 5.01 5.03 2.7M
2021-11-01 5.42 5.42 5.21 5.29 2.1M
2021-10-29 5.46 5.54 5.35 5.36 3.3M
2021-10-28 5.53 5.59 5.42 5.44 3.9M
2021-10-27 5.38 5.58 5.35 5.53 3.8M
2021-10-26 5.72 5.72 5.41 5.44 4.1M
2021-10-25 5.98 6.02 5.48 5.72 3.2M
2021-10-22 5.80 6.24 5.80 6.05 5.2M
2021-10-21 5.39 5.78 5.39 5.68 2.9M
2021-10-20 5.41 5.53 5.38 5.44 4.7M
2021-10-19 5.43 5.49 5.32 5.45 1.8M
2021-10-18 5.44 5.49 5.31 5.42 3.2M
2021-10-15 5.74 5.74 5.25 5.29 10.5M
2021-10-12 5.71 5.72 5.52 5.60 2.3M
2021-10-11 5.50 5.63 5.36 5.55 2.1M
2021-10-08 5.61 5.75 5.47 5.51 2.1M
2021-10-07 5.56 5.74 5.52 5.62 1.2M
2021-10-06 5.56 5.56 5.33 5.45 2.0M
2021-10-05 5.70 5.77 5.50 5.56 1.8M
2021-10-04 5.82 5.91 5.66 5.87 2.3M
2021-09-30 5.73 5.88 5.61 5.85 4.2M
2021-09-29 5.46 5.67 5.45 5.60 2.7M
2021-09-28 5.32 5.57 5.32 5.43 3.6M
2021-09-27 5.25 5.43 5.23 5.28 2.8M
2021-09-24 5.64 5.67 5.42 5.45 5.2M
2021-09-23 5.20 5.63 5.20 5.58 9.6M
2021-09-21 4.93 5.13 4.80 5.13 4.3M
2021-09-20 5.35 5.38 4.88 4.98 18.5M
2021-09-17 5.25 5.39 5.18 5.35 17.9M
2021-09-16 5.52 5.52 5.10 5.25 8.1M
2021-09-15 5.69 5.69 5.45 5.52 8.5M
2021-09-14 5.76 5.94 5.71 5.73 5.1M
2021-09-13 5.87 5.93 5.67 5.80 4.3M
2021-09-10 5.73 5.94 5.73 5.88 2.7M
2021-09-09 5.92 5.94 5.78 5.80 2.1M
2021-09-08 6.08 6.08 5.88 5.92 2.6M
2021-09-07 6.10 6.14 6.04 6.05 1.4M
2021-09-06 6.30 6.30 6.11 6.14 3.1M
2021-09-03 6.30 6.34 6.15 6.30 3.5M
2021-09-02 6.20 6.42 6.16 6.30 3.6M
2021-09-01 6.16 6.37 6.13 6.19 2.3M
2021-08-31 5.98 6.31 5.85 6.31 9.0M
2021-08-30 6.20 6.26 5.95 5.98 4.0M
2021-08-27 6.11 6.24 6.11 6.17 1.0M
2021-08-26 6.30 6.30 6.03 6.11 4.4M
2021-08-25 6.36 6.45 6.22 6.31 3.3M
2021-08-24 6.43 6.45 6.11 6.30 5.2M
2021-08-23 6.55 6.62 6.25 6.32 7.9M
2021-08-20 6.48 6.58 6.15 6.47 11.0M
2021-08-19 6.66 6.70 6.13 6.45 11.8M
2021-08-18 6.20 6.37 6.12 6.31 8.0M
2021-08-17 6.09 6.23 6.02 6.10 3.9M
2021-08-16 6.07 6.14 5.90 6.10 5.7M
2021-08-13 6.07 6.17 6.00 6.12 2.1M
2021-08-12 6.19 6.19 6.00 6.09 4.9M
2021-08-11 6.05 6.35 5.98 6.24 6.9M
2021-08-10 5.91 5.97 5.71 5.97 2.9M
2021-08-09 5.58 5.88 5.53 5.80 2.4M
2021-08-06 5.72 5.72 5.50 5.57 4.4M
2021-08-05 5.68 5.77 5.63 5.65 3.1M
2021-08-04 5.52 5.66 5.45 5.61 2.0M
2021-08-03 5.60 5.60 5.40 5.50 2.7M
2021-08-02 5.34 5.68 5.12 5.52 6.8M
2021-07-30 5.49 5.49 5.20 5.26 6.8M
2021-07-29 5.53 5.61 5.35 5.48 9.6M
2021-07-28 5.30 5.53 5.24 5.35 13.2M
2021-07-27 5.63 5.70 5.26 5.33 5.2M
2021-07-26 5.90 6.05 5.61 5.63 3.5M
2021-07-23 6.11 6.20 5.91 6.02 6.9M
2021-07-22 5.95 6.32 5.92 6.21 4.6M
2021-07-21 6.06 6.06 5.82 5.92 3.1M
2021-07-20 6.22 6.22 5.85 5.92 5.9M
2021-07-19 6.28 6.28 6.07 6.10 2.9M
2021-07-16 6.50 6.65 6.30 6.38 4.5M
2021-07-15 6.31 6.60 6.28 6.57 4.4M
2021-07-14 6.55 6.55 6.28 6.29 14.4M
2021-07-13 6.65 6.69 6.45 6.55 2.9M
2021-07-12 6.65 6.80 6.54 6.65 4.4M
2021-07-09 6.64 6.69 6.40 6.65 9.3M
2021-07-08 6.34 6.62 6.31 6.55 12.1M
2021-07-07 6.51 6.58 6.28 6.29 2.0M
2021-07-06 6.38 6.49 6.33 6.49 2.9M
2021-07-05 6.57 6.66 6.41 6.47 3.4M
2021-07-02 6.78 6.78 6.55 6.59 4.2M
2021-06-30 6.77 6.82 6.62 6.67 4.4M
2021-06-29 6.70 6.78 6.65 6.77 1.8M
2021-06-28 6.76 6.88 6.67 6.73 2.9M
2021-06-25 6.93 6.96 6.72 6.77 3.3M
2021-06-24 6.83 7.04 6.80 6.93 2.6M
2021-06-23 6.82 6.84 6.59 6.80 7.2M
2021-06-22 7.00 7.00 6.76 6.82 1.4M
2021-06-21 6.81 7.02 6.81 6.92 2.4M
2021-06-18 7.10 7.10 6.78 6.92 7.2M
2021-06-17 7.03 7.20 6.95 7.10 3.9M
2021-06-16 7.20 7.22 7.00 7.03 4.0M
2021-06-15 7.65 7.74 7.40 7.52 5.1M
2021-06-11 7.68 7.84 7.55 7.65 4.7M
2021-06-10 8.00 8.08 7.66 7.68 3.9M
2021-06-09 7.71 8.12 7.71 8.03 8.6M
2021-06-08 7.56 7.83 7.56 7.77 4.0M
2021-06-07 7.52 7.59 7.39 7.56 2.7M
2021-06-04 7.55 7.62 7.40 7.56 3.8M
2021-06-03 7.58 7.83 7.53 7.54 3.0M
2021-06-02 7.64 7.87 7.64 7.74 4.6M
2021-06-01 7.58 7.69 7.43 7.50 3.4M
2021-05-31 7.60 7.64 7.30 7.58 5.7M
2021-05-28 8.11 8.19 7.50 7.55 32.9M
2021-05-27 8.34 8.34 8.04 8.11 90.6M
2021-05-26 8.19 8.39 7.97 8.34 13.6M
2021-05-25 8.00 8.14 7.97 8.02 6.9M
2021-05-24 7.98 8.22 7.93 8.14 4.8M
2021-05-21 7.81 8.07 7.79 8.04 4.9M
2021-05-20 7.91 8.15 7.83 7.90 7.7M
2021-05-18 7.99 8.03 7.78 7.98 9.6M
2021-05-17 8.04 8.17 7.73 7.83 10.4M
2021-05-14 8.08 8.18 7.77 7.84 9.8M
2021-05-13 8.26 8.44 8.17 8.20 9.4M
2021-05-12 8.39 8.73 8.13 8.16 12.2M
2021-05-11 8.33 8.44 8.09 8.26 3.9M
2021-05-10 8.38 8.65 8.27 8.33 5.0M
2021-05-07 8.40 8.43 8.15 8.20 2.4M
2021-05-06 8.37 8.45 8.32 8.40 2.2M
2021-05-05 8.39 8.46 8.30 8.32 2.4M
2021-05-04 8.22 8.44 8.22 8.37 1.8M
2021-05-03 8.30 8.39 8.14 8.34 3.6M
2021-04-30 8.21 8.37 8.14 8.18 4.0M
2021-04-29 8.50 8.50 8.20 8.21 5.7M
2021-04-28 8.20 8.50 8.03 8.50 11.6M
2021-04-27 8.13 8.24 8.09 8.18 4.0M
2021-04-26 8.37 8.37 7.97 8.07 5.2M
2021-04-23 8.36 8.57 8.33 8.43 5.5M
2021-04-22 8.31 8.53 8.27 8.40 8.4M
2021-04-21 8.20 8.35 8.04 8.31 4.6M
2021-04-20 8.49 8.49 8.11 8.25 7.9M
2021-04-19 8.46 8.51 8.17 8.47 8.3M
2021-04-16 8.21 8.48 8.05 8.41 11.3M
2021-04-15 7.88 8.10 7.83 8.06 10.0M
2021-04-14 7.62 8.18 7.62 8.02 6.2M
2021-04-13 7.80 7.99 7.61 7.71 9.8M
2021-04-12 7.57 7.90 7.51 7.82 6.2M
2021-04-09 7.65 7.94 7.51 7.66 5.1M
2021-04-08 8.10 8.10 7.52 7.70 7.5M
2021-04-07 7.61 8.11 7.56 8.00 10.8M
2021-04-01 7.66 7.77 7.52 7.61 5.1M
2021-03-31 7.76 7.90 7.56 7.74 8.9M
2021-03-30 7.30 7.89 7.07 7.76 14.9M
2021-03-29 7.04 7.36 6.98 7.31 9.0M
2021-03-26 6.94 7.18 6.94 7.02 5.4M
2021-03-25 6.98 7.07 6.82 6.95 4.8M
2021-03-24 6.90 7.27 6.85 7.02 6.7M
2021-03-23 7.36 7.38 6.85 6.98 5.2M
2021-03-22 7.29 7.44 7.17 7.37 4.2M
2021-03-19 7.02 7.33 7.02 7.18 5.1M
2021-03-18 7.23 7.30 7.09 7.24 6.2M
2021-03-17 7.39 7.39 7.08 7.23 7.0M
2021-03-16 7.12 7.39 7.00 7.37 8.5M
2021-03-15 6.97 7.29 6.91 7.12 8.6M
2021-03-12 6.42 7.09 6.25 6.97 15.1M
2021-03-11 6.46 6.73 6.41 6.53 7.2M
2021-03-10 6.90 6.90 6.31 6.35 21.0M
2021-03-09 7.17 7.40 6.50 6.70 19.1M
2021-03-08 7.18 7.49 6.92 7.16 20.3M
2021-03-05 7.00 7.18 6.61 7.04 15.4M
2021-03-04 6.29 7.30 6.26 7.03 38.8M
2021-03-03 6.65 6.65 6.18 6.35 10.5M
2021-03-02 6.16 6.54 6.16 6.30 11.5M
2021-03-01 6.06 6.25 5.98 6.15 10.3M
2021-02-26 5.60 6.14 5.60 5.89 13.9M
2021-02-25 5.34 6.16 5.33 5.98 26.0M
2021-02-24 5.37 5.44 5.15 5.21 4.9M
2021-02-23 5.33 5.46 5.33 5.38 4.3M
2021-02-22 5.29 5.44 5.28 5.40 4.9M
2021-02-19 5.20 5.33 5.20 5.29 2.7M
2021-02-18 5.48 5.48 5.18 5.26 4.4M
2021-02-17 5.48 5.48 5.26 5.42 2.4M
2021-02-16 5.31 5.46 5.30 5.43 1.8M
2021-02-11 5.29 5.29 5.20 5.29 1.3M
2021-02-10 5.19 5.30 5.13 5.29 4.6M
2021-02-09 5.31 5.31 5.09 5.09 1.9M
2021-02-08 5.05 5.28 5.01 5.26 6.6M
2021-02-05 4.98 5.08 4.96 5.01 4.9M
2021-02-04 5.09 5.09 4.91 4.98 4.7M
2021-02-03 5.17 5.17 5.00 5.09 3.8M
2021-02-02 5.20 5.25 5.06 5.13 4.0M
2021-02-01 5.20 5.20 5.01 5.16 2.4M
2021-01-29 5.10 5.18 5.04 5.07 3.4M
2021-01-28 5.31 5.31 5.09 5.10 4.6M
2021-01-27 5.34 5.36 5.16 5.31 4.1M
2021-01-26 5.35 5.39 5.21 5.32 3.6M
2021-01-25 5.45 5.52 5.23 5.34 3.5M
2021-01-22 5.68 5.68 5.32 5.42 6.5M
2021-01-21 5.84 5.85 5.54 5.69 3.8M
2021-01-20 5.86 6.20 5.68 5.77 4.0M
2021-01-19 5.53 5.91 5.51 5.83 6.6M
2021-01-18 5.19 5.62 5.07 5.53 11.2M
2021-01-15 5.09 5.17 5.07 5.17 4.6M
2021-01-14 5.26 5.26 5.12 5.16 3.5M
2021-01-13 5.32 5.34 5.15 5.24 5.5M
2021-01-12 5.25 5.30 5.18 5.30 5.6M
2021-01-11 5.18 5.27 5.11 5.22 8.1M
2021-01-08 5.16 5.18 5.03 5.15 4.9M
2021-01-07 5.22 5.24 5.06 5.10 3.3M
2021-01-06 5.16 5.23 5.08 5.19 5.3M
2021-01-05 5.25 5.25 5.05 5.16 3.7M
2021-01-04 5.44 5.44 5.12 5.21 4.5M