新城悦

1755
🏛️ 香港 →
2.80
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 10.94 11.20 10.80 11.18 0.8M
2021-12-30 10.86 10.90 10.26 10.56 3.4M
2021-12-29 11.82 11.82 10.52 10.82 3.3M
2021-12-28 11.20 11.90 11.20 11.70 3.7M
2021-12-24 11.80 12.00 11.12 11.20 3.4M
2021-12-23 12.46 12.74 11.88 12.04 3.1M
2021-12-22 12.16 12.46 12.02 12.38 1.5M
2021-12-21 11.82 12.24 11.66 11.90 1.4M
2021-12-20 11.88 12.06 11.26 11.70 1.7M
2021-12-17 11.48 12.16 11.30 11.78 4.3M
2021-12-16 11.68 12.16 11.00 11.16 6.4M
2021-12-15 11.66 12.14 11.12 11.64 5.3M
2021-12-14 13.24 13.24 11.66 11.66 6.3M
2021-12-13 13.52 13.90 13.02 13.10 1.0M
2021-12-10 14.36 14.52 13.32 13.52 1.6M
2021-12-09 13.90 14.60 13.90 14.60 1.3M
2021-12-08 14.00 14.14 13.76 13.90 1.8M
2021-12-07 13.46 14.20 13.46 14.08 2.1M
2021-12-06 12.96 13.80 12.86 13.26 2.8M
2021-12-03 13.60 13.60 12.64 12.88 1.1M
2021-12-02 13.94 13.94 13.18 13.28 1.4M
2021-12-01 13.54 14.36 13.26 13.82 2.1M
2021-11-30 13.56 13.74 13.22 13.56 1.6M
2021-11-29 13.32 13.50 13.22 13.44 0.5M
2021-11-26 13.64 13.70 13.22 13.38 1.4M
2021-11-25 13.46 13.96 13.46 13.82 0.7M
2021-11-24 13.28 13.60 13.14 13.48 1.1M
2021-11-23 13.40 13.94 13.26 13.40 1.0M
2021-11-22 14.00 14.00 13.46 13.54 0.8M
2021-11-19 13.24 14.00 13.08 13.78 1.5M
2021-11-18 14.10 14.10 13.34 13.44 1.6M
2021-11-17 14.68 15.14 14.04 14.10 0.9M
2021-11-16 14.12 14.96 14.12 14.88 1.4M
2021-11-15 14.86 15.04 14.04 14.12 1.1M
2021-11-12 15.40 15.40 14.56 14.96 1.4M
2021-11-11 14.12 15.10 14.02 14.92 2.0M
2021-11-10 13.22 14.54 12.90 14.40 3.2M
2021-11-09 13.54 13.60 13.12 13.34 0.8M
2021-11-08 13.30 13.86 13.26 13.50 0.8M
2021-11-05 13.76 13.80 13.38 13.42 1.4M
2021-11-04 14.26 14.42 13.80 13.98 1.3M
2021-11-03 14.14 14.56 14.08 14.26 1.3M
2021-11-02 14.68 14.94 14.00 14.12 1.2M
2021-11-01 15.00 15.04 14.58 14.68 0.7M
2021-10-29 15.74 15.74 15.00 15.14 1.7M
2021-10-28 15.94 16.20 15.76 15.90 0.8M
2021-10-27 15.50 16.40 15.40 16.06 1.4M
2021-10-26 16.54 16.88 15.92 16.26 2.1M
2021-10-25 17.20 17.24 16.50 16.70 2.2M
2021-10-22 16.10 17.80 16.10 17.20 4.2M
2021-10-21 15.92 16.98 15.92 16.70 2.1M
2021-10-20 15.80 16.10 15.76 16.02 0.9M
2021-10-19 15.72 16.04 15.70 15.82 1.0M
2021-10-18 15.72 16.46 15.72 15.90 0.6M
2021-10-15 16.36 16.48 15.90 16.28 1.3M
2021-10-12 16.22 17.10 16.14 16.36 1.7M
2021-10-11 16.04 16.70 16.04 16.54 1.7M
2021-10-08 15.72 16.32 15.72 16.06 1.9M
2021-10-07 15.58 16.40 15.42 16.30 1.5M
2021-10-06 16.22 16.22 15.00 15.74 0.8M
2021-10-05 16.10 16.54 15.58 15.90 0.7M
2021-10-04 16.52 17.14 15.96 16.56 1.0M
2021-09-30 16.40 16.64 16.02 16.64 0.9M
2021-09-29 15.76 16.50 15.74 16.48 1.2M
2021-09-28 15.00 16.44 14.82 16.30 3.0M
2021-09-27 15.00 15.70 14.46 14.66 2.2M
2021-09-24 15.84 15.84 14.94 15.14 1.2M
2021-09-23 15.28 16.00 15.20 15.76 2.5M
2021-09-21 14.16 15.00 13.94 14.88 1.2M
2021-09-20 14.56 14.70 13.66 14.16 1.8M
2021-09-17 14.86 15.50 14.66 15.00 1.5M
2021-09-16 15.24 15.46 14.50 14.84 4.2M
2021-09-15 16.10 16.34 15.10 15.24 4.9M
2021-09-14 16.64 17.00 15.94 16.28 2.2M
2021-09-13 16.66 17.10 16.52 17.00 2.2M
2021-09-10 16.50 17.00 16.40 16.92 1.5M
2021-09-09 16.90 17.04 16.40 16.50 2.8M
2021-09-08 17.20 17.30 16.92 17.02 2.2M
2021-09-07 17.40 17.58 17.08 17.22 1.3M
2021-09-06 17.80 18.00 17.36 17.58 0.9M
2021-09-03 18.10 18.22 17.62 18.04 1.7M
2021-09-02 17.54 18.30 17.54 18.26 2.5M
2021-09-01 17.08 17.68 16.92 17.54 2.1M
2021-08-31 17.08 17.50 16.70 17.26 0.8M
2021-08-30 18.00 18.00 16.70 17.08 2.2M
2021-08-27 17.44 17.78 17.16 17.62 1.1M
2021-08-26 17.90 18.04 17.52 17.80 1.1M
2021-08-25 18.20 18.60 17.62 17.80 3.1M
2021-08-24 17.40 18.42 17.40 18.40 3.7M
2021-08-23 16.20 17.40 16.20 17.20 4.8M
2021-08-20 16.26 16.44 15.20 15.70 5.0M
2021-08-19 17.06 17.06 15.86 16.10 2.3M
2021-08-18 17.50 17.54 16.50 17.06 1.0M
2021-08-17 18.34 18.56 17.30 17.38 0.5M
2021-08-16 18.08 18.84 18.04 18.22 0.8M
2021-08-13 18.68 18.92 18.04 18.40 1.2M
2021-08-12 19.30 19.30 17.90 18.68 1.5M
2021-08-11 17.94 19.40 17.94 19.04 4.3M
2021-08-10 17.56 18.04 17.06 17.90 1.3M
2021-08-09 16.76 17.78 16.38 17.50 1.4M
2021-08-06 17.44 17.48 16.60 16.86 2.3M
2021-08-05 18.44 18.44 16.98 17.26 2.1M
2021-08-04 18.66 18.66 17.78 17.88 2.5M
2021-08-03 18.22 18.60 17.92 18.52 1.5M
2021-08-02 17.68 18.26 16.98 17.94 2.8M
2021-07-30 18.88 18.88 17.40 17.68 1.6M
2021-07-29 18.86 19.30 18.20 18.88 6.5M
2021-07-28 17.00 18.14 15.78 18.14 7.1M
2021-07-27 17.64 18.00 14.80 15.32 8.8M
2021-07-26 20.20 20.20 16.58 17.64 9.9M
2021-07-23 20.85 21.15 20.00 20.40 2.3M
2021-07-22 20.20 21.00 19.80 20.85 2.0M
2021-07-21 19.34 20.40 19.34 20.05 7.8M
2021-07-20 20.90 21.00 19.12 19.34 7.6M
2021-07-19 21.05 21.50 20.75 21.00 2.1M
2021-07-16 21.00 21.15 20.40 21.15 2.3M
2021-07-15 20.95 21.10 20.15 20.60 1.8M
2021-07-14 21.20 21.30 20.45 20.75 1.6M
2021-07-13 21.20 21.20 20.25 20.60 4.5M
2021-07-12 21.20 21.60 20.85 21.15 2.0M
2021-07-09 21.20 21.55 20.65 21.10 1.6M
2021-07-08 22.50 22.60 21.10 21.40 3.9M
2021-07-07 22.80 23.50 22.35 22.75 1.4M
2021-07-06 22.00 23.25 22.00 23.00 6.5M
2021-07-05 23.30 23.30 21.90 22.05 3.5M
2021-07-02 23.95 23.95 22.15 23.50 4.0M
2021-06-30 23.60 24.00 23.15 23.60 3.4M
2021-06-29 22.60 23.50 22.40 23.50 3.0M
2021-06-28 22.95 23.40 22.40 22.70 0.8M
2021-06-25 22.95 23.20 22.35 23.00 2.0M
2021-06-24 22.55 23.00 22.25 22.95 1.6M
2021-06-23 21.45 22.85 21.45 22.65 3.0M
2021-06-22 21.10 22.25 20.85 21.40 3.2M
2021-06-21 20.95 21.75 20.50 21.15 3.5M
2021-06-18 20.95 21.70 20.25 20.95 2.5M
2021-06-17 20.55 21.25 20.40 20.65 3.9M
2021-06-16 21.85 22.30 20.70 21.00 3.4M
2021-06-15 22.45 22.60 21.55 21.85 3.3M
2021-06-11 21.95 22.65 21.80 22.60 3.4M
2021-06-10 22.55 23.25 21.30 21.65 4.5M
2021-06-09 23.30 24.00 22.55 22.70 1.4M
2021-06-08 23.15 24.00 22.65 23.40 1.7M
2021-06-07 22.55 23.35 22.50 22.85 2.1M
2021-06-04 23.35 23.65 22.30 22.45 2.4M
2021-06-03 24.05 24.50 23.20 23.50 1.3M
2021-06-02 24.10 24.90 24.00 24.15 1.6M
2021-06-01 24.85 25.80 24.00 24.15 2.1M
2021-05-31 23.90 24.85 23.90 24.85 1.3M
2021-05-28 24.65 25.10 23.70 23.90 2.4M
2021-05-27 24.55 25.00 24.40 24.75 1.4M
2021-05-26 24.25 24.85 23.90 24.40 2.1M
2021-05-25 24.05 24.45 23.50 24.30 3.0M
2021-05-24 23.20 24.60 22.65 24.20 4.1M
2021-05-21 22.75 23.80 22.35 23.30 2.2M
2021-05-20 23.70 23.70 22.60 22.60 1.7M
2021-05-18 22.40 24.00 22.25 23.70 2.7M
2021-05-17 22.45 22.55 21.70 22.10 2.6M
2021-05-14 22.30 22.35 21.55 22.10 2.0M
2021-05-13 23.00 23.00 21.60 22.00 2.8M
2021-05-12 22.65 23.45 22.45 23.15 1.7M
2021-05-11 23.40 23.60 22.40 23.10 3.5M
2021-05-10 23.75 24.25 23.25 23.70 3.0M
2021-05-07 24.35 24.95 23.50 24.10 2.9M
2021-05-06 24.30 24.60 23.40 24.25 2.6M
2021-05-05 24.35 24.70 23.65 24.00 0.9M
2021-05-04 24.25 24.75 24.15 24.65 0.7M
2021-05-03 25.40 25.50 24.15 24.45 0.9M
2021-04-30 25.55 25.70 24.70 25.40 0.7M
2021-04-29 26.45 26.60 25.55 25.60 0.7M
2021-04-28 25.30 26.50 25.30 26.45 2.5M
2021-04-27 25.55 26.00 25.00 25.55 1.0M
2021-04-26 25.50 26.10 25.35 25.70 1.7M
2021-04-23 25.20 25.70 25.00 25.65 2.1M
2021-04-22 25.85 26.10 24.85 25.30 4.7M
2021-04-21 26.20 26.70 25.55 25.95 2.6M
2021-04-20 26.65 27.45 26.15 26.50 2.1M
2021-04-19 25.70 27.20 25.70 27.05 2.2M
2021-04-16 25.95 26.20 25.05 26.05 2.6M
2021-04-15 25.50 25.80 24.60 25.80 1.8M
2021-04-14 25.05 25.60 24.60 25.30 3.0M
2021-04-13 25.75 25.85 24.55 24.75 2.6M
2021-04-12 26.50 26.55 24.75 25.35 3.9M
2021-04-09 27.80 27.80 25.60 26.45 6.2M
2021-04-08 25.45 27.75 25.45 27.40 10.0M
2021-04-07 23.75 26.05 23.25 25.90 9.0M
2021-04-01 23.60 24.40 22.95 23.30 3.1M
2021-03-31 23.20 23.85 22.90 23.85 2.9M
2021-03-30 23.60 24.40 23.10 23.20 2.5M
2021-03-29 22.65 24.50 22.65 23.60 5.6M
2021-03-26 20.85 23.20 20.85 23.10 6.5M
2021-03-25 20.65 21.35 20.10 21.10 8.5M
2021-03-24 22.45 22.60 21.00 21.40 13.0M
2021-03-23 24.10 24.10 21.90 22.75 8.1M
2021-03-22 23.55 24.50 22.90 23.45 4.4M
2021-03-19 23.15 23.50 21.55 23.50 7.7M
2021-03-18 22.20 24.10 21.80 23.20 12.4M
2021-03-17 21.90 22.30 21.20 22.10 13.2M
2021-03-16 22.00 22.65 21.20 21.80 24.9M
2021-03-15 23.70 24.35 22.90 23.75 10.1M
2021-03-12 21.00 23.70 20.50 22.90 10.2M
2021-03-11 18.86 20.50 18.32 20.50 2.8M
2021-03-10 18.98 18.98 18.20 18.60 2.4M
2021-03-09 18.38 18.90 17.36 18.08 5.5M
2021-03-08 20.40 20.40 18.60 18.86 2.1M
2021-03-05 19.50 20.70 18.68 20.00 3.8M
2021-03-04 21.40 21.40 19.86 20.10 2.6M
2021-03-03 22.00 22.15 21.40 21.80 1.2M
2021-03-02 23.35 23.35 21.65 22.05 2.5M
2021-03-01 20.55 23.50 20.55 23.25 8.8M
2021-02-26 19.96 20.85 18.66 19.82 5.6M
2021-02-25 18.88 21.30 17.94 20.45 7.7M
2021-02-24 19.20 19.54 18.26 18.40 3.4M
2021-02-23 18.90 19.76 18.60 19.28 1.6M
2021-02-22 19.60 19.60 18.80 18.80 1.9M
2021-02-19 19.48 19.48 18.50 19.36 1.2M
2021-02-18 19.50 19.50 18.86 19.24 1.4M
2021-02-17 19.90 20.20 19.12 19.12 2.4M
2021-02-16 18.90 19.78 18.64 19.66 3.1M
2021-02-11 18.92 18.92 18.46 18.72 0.4M
2021-02-10 19.50 19.50 18.64 18.80 1.9M
2021-02-09 19.28 19.38 18.80 19.00 2.7M
2021-02-08 18.70 19.16 18.50 18.94 2.8M
2021-02-05 19.80 19.96 18.30 18.72 4.4M
2021-02-04 20.50 20.50 19.04 19.10 2.7M
2021-02-03 20.50 20.70 19.62 20.20 4.6M
2021-02-02 20.00 20.70 19.76 20.00 4.1M
2021-02-01 20.50 20.50 19.52 19.76 2.1M
2021-01-29 20.40 21.50 19.62 20.10 3.5M
2021-01-28 21.65 21.70 20.05 20.30 3.3M
2021-01-27 22.80 22.80 21.20 21.55 3.6M
2021-01-26 24.70 24.70 22.50 23.00 7.6M
2021-01-25 23.00 25.45 22.90 24.70 3.8M
2021-01-22 23.05 23.65 22.30 23.00 1.7M
2021-01-21 23.90 24.10 22.70 22.80 1.9M
2021-01-20 24.20 24.60 23.25 23.80 5.8M
2021-01-19 22.10 24.00 21.20 23.50 5.8M
2021-01-18 20.60 23.10 20.60 22.10 4.9M
2021-01-15 20.40 21.00 20.20 20.55 1.2M
2021-01-14 21.00 21.05 20.20 20.40 2.1M
2021-01-13 21.50 22.10 21.00 21.10 1.9M
2021-01-12 21.00 21.80 20.40 21.50 2.1M
2021-01-11 22.60 22.75 20.80 21.20 4.0M
2021-01-08 21.00 22.60 20.55 22.60 3.8M
2021-01-07 20.45 22.00 20.00 21.40 6.4M
2021-01-06 17.40 20.75 17.38 20.35 10.8M
2021-01-05 16.90 17.16 16.46 16.94 1.4M
2021-01-04 18.00 18.00 16.50 16.60 3.8M