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
2023-12-29 3.06 3.15 3.02 3.15 1.9M
2023-12-28 2.96 3.03 2.85 3.02 3.2M
2023-12-27 2.96 2.97 2.84 2.86 4.7M
2023-12-22 3.08 3.10 2.97 2.98 0.8M
2023-12-21 3.06 3.09 2.94 3.06 1.8M
2023-12-20 3.08 3.12 3.03 3.05 1.5M
2023-12-19 3.28 3.28 3.06 3.07 2.5M
2023-12-18 3.28 3.34 3.24 3.29 1.3M
2023-12-15 3.32 3.41 3.26 3.34 1.7M
2023-12-14 3.26 3.30 3.18 3.19 1.2M
2023-12-13 3.30 3.30 3.17 3.17 0.9M
2023-12-12 3.30 3.42 3.28 3.35 1.0M
2023-12-11 3.34 3.37 3.16 3.28 2.1M
2023-12-08 3.50 3.50 3.36 3.36 0.7M
2023-12-07 3.45 3.55 3.45 3.51 0.9M
2023-12-06 3.43 3.55 3.40 3.48 0.5M
2023-12-05 3.53 3.59 3.42 3.42 1.3M
2023-12-04 3.77 3.77 3.51 3.53 1.2M
2023-12-01 3.70 3.76 3.58 3.71 3.2M
2023-11-30 3.77 3.81 3.70 3.73 0.9M
2023-11-29 3.93 3.97 3.75 3.77 1.3M
2023-11-28 4.10 4.12 3.92 3.94 0.8M
2023-11-27 4.27 4.28 3.93 4.03 1.6M
2023-11-24 4.38 4.40 4.13 4.20 2.0M
2023-11-23 4.08 4.35 3.97 4.35 4.2M
2023-11-22 4.22 4.22 3.91 3.99 1.7M
2023-11-21 4.00 4.40 4.00 4.18 4.8M
2023-11-20 3.90 3.93 3.78 3.89 0.9M
2023-11-17 3.93 3.93 3.79 3.80 0.5M
2023-11-16 4.03 4.03 3.84 3.95 1.0M
2023-11-15 3.90 4.01 3.90 3.96 1.0M
2023-11-14 3.72 3.90 3.72 3.85 0.7M
2023-11-13 3.73 3.78 3.66 3.72 0.5M
2023-11-10 3.74 3.81 3.74 3.76 0.5M
2023-11-09 4.00 4.00 3.78 3.81 1.1M
2023-11-08 3.90 4.17 3.90 4.02 1.3M
2023-11-07 4.09 4.09 3.82 3.90 1.4M
2023-11-06 3.60 4.02 3.60 4.02 2.6M
2023-11-03 3.57 3.59 3.52 3.54 0.6M
2023-11-02 3.61 3.62 3.45 3.48 0.8M
2023-11-01 3.73 3.73 3.55 3.56 1.0M
2023-10-31 3.90 3.90 3.70 3.76 0.6M
2023-10-30 3.84 3.89 3.79 3.83 0.4M
2023-10-27 3.69 3.87 3.69 3.84 0.6M
2023-10-26 3.69 3.77 3.63 3.71 0.5M
2023-10-25 3.86 3.86 3.68 3.69 0.7M
2023-10-24 3.77 3.80 3.68 3.71 0.6M
2023-10-20 3.83 3.98 3.80 3.83 0.6M
2023-10-19 3.78 3.85 3.75 3.78 0.3M
2023-10-18 3.88 3.94 3.80 3.80 0.7M
2023-10-17 3.95 3.96 3.92 3.94 0.2M
2023-10-16 3.95 4.03 3.87 3.95 0.5M
2023-10-13 4.00 4.06 3.94 3.94 0.4M
2023-10-12 4.07 4.11 4.03 4.08 0.5M
2023-10-11 3.99 4.10 3.93 4.07 0.7M
2023-10-10 4.14 4.23 3.90 3.90 0.7M
2023-10-09 4.00 4.08 3.89 4.05 0.6M
2023-10-06 4.14 4.20 4.05 4.09 0.3M
2023-10-05 3.87 3.99 3.87 3.92 0.2M
2023-10-04 3.99 3.99 3.86 3.87 0.1M
2023-10-03 4.10 4.10 3.82 3.99 0.3M
2023-09-29 4.00 4.20 4.00 4.16 0.2M
2023-09-28 4.11 4.13 3.96 3.99 1.0M
2023-09-27 4.34 4.36 4.08 4.10 1.3M
2023-09-26 4.29 4.40 4.22 4.34 1.1M
2023-09-25 4.58 4.58 4.30 4.34 1.0M
2023-09-22 4.30 4.71 4.28 4.58 1.6M
2023-09-21 4.25 4.41 4.25 4.31 1.3M
2023-09-20 4.43 4.46 4.29 4.32 0.8M
2023-09-19 4.46 4.46 4.34 4.37 0.9M
2023-09-18 4.65 4.65 4.40 4.46 0.6M
2023-09-15 4.64 4.64 4.52 4.59 1.7M
2023-09-14 4.86 4.86 4.51 4.62 1.0M
2023-09-13 4.67 4.93 4.67 4.77 1.8M
2023-09-12 4.78 4.78 4.60 4.62 1.9M
2023-09-11 4.87 4.87 4.62 4.77 2.8M
2023-09-07 5.27 5.30 4.93 5.03 2.1M
2023-09-06 4.70 5.23 4.63 5.23 4.6M
2023-09-05 4.90 4.90 4.70 4.81 1.3M
2023-09-04 4.63 5.00 4.56 4.92 4.3M
2023-08-31 4.64 4.79 4.38 4.38 2.7M
2023-08-30 4.90 4.99 4.58 4.59 1.9M
2023-08-29 4.52 4.89 4.50 4.86 6.3M
2023-08-28 4.90 5.11 4.48 4.60 3.1M
2023-08-25 4.46 4.74 4.45 4.71 1.1M
2023-08-24 4.29 4.61 4.27 4.60 1.4M
2023-08-23 4.25 4.38 4.21 4.26 1.2M
2023-08-22 4.40 4.41 4.12 4.38 1.6M
2023-08-21 4.32 4.37 4.19 4.21 1.3M
2023-08-18 4.41 4.52 4.40 4.41 0.9M
2023-08-17 4.29 4.47 4.25 4.47 1.1M
2023-08-16 4.30 4.50 4.27 4.34 0.6M
2023-08-15 4.50 4.55 4.27 4.32 0.6M
2023-08-14 4.53 4.53 4.27 4.38 1.0M
2023-08-11 4.52 4.56 4.36 4.53 1.2M
2023-08-10 4.61 4.65 4.53 4.56 0.6M
2023-08-09 4.57 4.72 4.53 4.68 1.6M
2023-08-08 4.72 4.85 4.54 4.76 2.9M
2023-08-07 5.10 5.10 4.76 4.84 1.4M
2023-08-04 5.21 5.25 4.96 5.06 1.7M
2023-08-03 4.94 5.12 4.86 5.00 2.0M
2023-08-02 5.10 5.40 4.92 5.02 2.6M
2023-08-01 5.12 5.25 4.91 4.92 2.3M
2023-07-31 5.12 5.75 5.10 5.22 6.6M
2023-07-28 5.00 5.16 4.75 5.00 3.7M
2023-07-27 4.78 5.09 4.59 5.00 3.3M
2023-07-26 4.77 4.77 4.57 4.70 3.1M
2023-07-25 4.18 4.70 4.18 4.70 4.8M
2023-07-24 4.11 4.11 3.91 3.96 2.3M
2023-07-21 4.30 4.30 4.05 4.11 0.8M
2023-07-20 4.16 4.30 4.15 4.15 2.3M
2023-07-19 3.81 4.12 3.78 4.09 1.6M
2023-07-18 4.11 4.11 3.75 3.82 2.9M
2023-07-14 4.05 4.11 3.96 4.08 1.1M
2023-07-13 4.13 4.18 4.05 4.08 1.4M
2023-07-12 4.19 4.20 4.01 4.01 1.5M
2023-07-11 4.28 4.40 4.17 4.19 2.0M
2023-07-10 4.18 4.28 4.13 4.19 1.8M
2023-07-07 4.15 4.15 4.05 4.11 0.5M
2023-07-06 4.06 4.17 4.02 4.08 1.2M
2023-07-05 4.23 4.29 4.00 4.11 2.2M
2023-07-04 4.22 4.31 4.12 4.30 1.2M
2023-07-03 4.15 4.23 4.10 4.22 1.7M
2023-06-30 4.11 4.33 4.03 4.24 1.3M
2023-06-29 4.20 4.22 4.14 4.15 1.3M
2023-06-28 4.17 4.28 4.09 4.26 2.9M
2023-06-27 3.98 4.30 3.93 4.20 7.1M
2023-06-26 3.85 3.99 3.75 3.92 5.1M
2023-06-23 3.93 3.98 3.79 3.81 0.4M
2023-06-21 4.07 4.13 3.99 4.00 0.9M
2023-06-20 4.34 4.34 4.07 4.09 2.9M
2023-06-19 4.66 4.66 4.26 4.30 2.9M
2023-06-16 4.52 4.68 4.46 4.62 4.1M
2023-06-15 4.46 4.60 4.39 4.53 3.0M
2023-06-14 4.41 4.47 4.33 4.34 0.9M
2023-06-13 4.27 4.45 4.27 4.37 1.3M
2023-06-12 4.37 4.37 4.15 4.25 1.4M
2023-06-09 4.45 4.45 4.25 4.35 2.0M
2023-06-08 4.40 4.57 4.26 4.44 2.0M
2023-06-07 4.33 4.50 4.33 4.40 2.0M
2023-06-06 4.21 4.63 4.20 4.28 4.6M
2023-06-05 4.23 4.23 3.97 4.10 4.2M
2023-06-02 3.75 4.38 3.75 4.29 5.8M
2023-06-01 3.80 3.86 3.68 3.69 1.9M
2023-05-31 3.82 3.84 3.69 3.77 2.3M
2023-05-30 3.83 3.94 3.69 3.89 4.6M
2023-05-29 3.95 3.95 3.80 3.85 1.6M
2023-05-25 4.00 4.00 3.88 3.93 1.9M
2023-05-24 4.07 4.07 4.00 4.04 0.9M
2023-05-23 4.14 4.21 4.03 4.03 1.0M
2023-05-22 4.09 4.23 4.07 4.15 0.9M
2023-05-19 4.17 4.17 4.07 4.11 1.0M
2023-05-18 4.28 4.29 4.20 4.20 0.7M
2023-05-17 4.45 4.45 4.21 4.23 1.1M
2023-05-16 4.46 4.46 4.33 4.37 0.9M
2023-05-15 4.47 4.48 4.37 4.40 0.7M
2023-05-12 4.52 4.56 4.40 4.48 1.6M
2023-05-11 4.60 4.68 4.50 4.57 1.2M
2023-05-10 4.57 4.59 4.45 4.56 1.3M
2023-05-09 4.73 4.81 4.52 4.53 2.5M
2023-05-08 4.78 4.92 4.66 4.72 2.4M
2023-05-05 4.72 4.97 4.66 4.93 1.9M
2023-05-04 4.92 4.92 4.55 4.66 1.8M
2023-05-03 4.74 4.79 4.63 4.72 0.5M
2023-05-02 4.97 4.97 4.68 4.76 0.5M
2023-04-28 4.92 4.92 4.76 4.86 1.9M
2023-04-27 5.10 5.10 4.79 4.81 5.0M
2023-04-26 5.08 5.26 5.05 5.12 1.4M
2023-04-25 5.40 5.40 4.98 5.06 2.1M
2023-04-24 5.46 5.53 5.27 5.37 0.7M
2023-04-21 5.55 5.64 5.40 5.46 1.4M
2023-04-20 5.67 5.74 5.45 5.45 1.0M
2023-04-19 5.86 5.86 5.63 5.65 1.6M
2023-04-18 6.00 6.08 5.81 5.82 1.5M
2023-04-17 6.23 6.23 5.91 5.98 1.2M
2023-04-14 6.32 6.32 6.09 6.09 0.7M
2023-04-13 6.32 6.34 5.95 6.25 2.6M
2023-04-12 6.46 6.46 6.11 6.30 1.9M
2023-04-11 5.80 6.50 5.80 6.40 4.6M
2023-04-06 5.83 5.83 5.41 5.69 2.6M
2023-04-04 5.94 6.03 5.77 6.03 2.3M
2023-04-03 6.17 6.28 5.87 5.99 2.6M
2023-03-31 6.34 6.54 6.09 6.17 4.6M
2023-03-30 5.60 6.56 5.60 6.30 6.3M
2023-03-29 5.53 5.67 5.43 5.60 1.6M
2023-03-28 5.46 5.54 5.33 5.43 1.4M
2023-03-27 5.75 5.76 5.42 5.43 1.4M
2023-03-24 5.81 5.90 5.64 5.75 1.7M
2023-03-23 5.84 5.96 5.76 5.96 0.8M
2023-03-22 5.92 6.03 5.92 5.98 1.3M
2023-03-21 5.84 5.95 5.76 5.85 1.1M
2023-03-20 5.81 5.82 5.67 5.76 1.0M
2023-03-17 5.83 5.97 5.76 5.92 0.7M
2023-03-16 5.55 5.79 5.55 5.74 1.2M
2023-03-15 5.64 5.95 5.44 5.54 4.9M
2023-03-14 5.74 5.74 5.40 5.57 2.1M
2023-03-13 5.61 5.90 5.61 5.74 1.0M
2023-03-10 5.81 6.03 5.72 5.85 2.3M
2023-03-09 6.12 6.35 5.98 5.99 1.3M
2023-03-08 6.40 6.45 6.13 6.16 0.6M
2023-03-07 6.68 6.75 6.35 6.37 1.0M
2023-03-06 6.72 6.80 6.40 6.79 1.0M
2023-03-03 6.66 6.83 6.58 6.83 1.6M
2023-03-02 6.70 6.70 6.58 6.60 0.6M
2023-03-01 6.31 6.71 6.31 6.70 1.9M
2023-02-28 6.80 6.81 6.28 6.33 1.4M
2023-02-27 6.60 6.71 6.40 6.56 0.6M
2023-02-24 6.63 6.66 6.48 6.60 0.9M
2023-02-23 6.71 6.85 6.66 6.68 0.8M
2023-02-22 7.29 7.29 6.69 6.78 2.2M
2023-02-21 7.56 7.56 7.05 7.07 1.2M
2023-02-20 7.05 7.28 6.99 7.22 1.5M
2023-02-17 7.26 7.33 6.98 6.99 1.2M
2023-02-16 7.18 7.41 7.18 7.26 0.6M
2023-02-15 7.46 7.46 7.10 7.17 1.8M
2023-02-14 7.44 7.57 7.36 7.45 1.2M
2023-02-13 7.20 7.44 7.00 7.44 3.1M
2023-02-10 7.40 7.42 7.09 7.14 1.2M
2023-02-09 7.46 7.52 7.35 7.38 3.3M
2023-02-08 7.88 7.90 7.50 7.52 1.5M
2023-02-07 7.64 7.95 7.56 7.76 2.1M
2023-02-06 7.95 7.95 7.48 7.48 1.0M
2023-02-03 8.10 8.10 7.75 7.95 1.7M
2023-02-02 8.50 8.50 8.03 8.10 2.0M
2023-02-01 8.52 8.56 8.14 8.50 2.4M
2023-01-31 8.60 8.60 8.18 8.43 0.8M
2023-01-30 9.24 9.24 8.35 8.40 1.5M
2023-01-27 8.85 9.25 8.60 9.25 1.9M
2023-01-26 8.29 8.80 8.29 8.80 0.8M
2023-01-20 8.05 8.26 8.00 8.26 0.6M
2023-01-19 8.11 8.23 7.95 8.18 0.8M
2023-01-18 8.00 8.26 8.00 8.10 3.6M
2023-01-17 8.05 8.20 7.67 8.20 1.2M
2023-01-16 8.31 8.61 8.02 8.10 1.7M
2023-01-13 8.47 8.47 8.06 8.30 2.4M
2023-01-12 8.60 8.60 8.23 8.33 4.2M
2023-01-11 8.71 8.87 8.36 8.52 3.9M
2023-01-10 9.17 9.17 8.47 8.60 2.8M
2023-01-09 9.54 9.54 8.93 9.02 4.2M
2023-01-06 9.55 9.90 9.25 9.43 4.8M
2023-01-05 9.56 9.65 9.30 9.47 2.3M
2023-01-04 9.17 9.55 9.02 9.52 3.0M
2023-01-03 9.02 9.18 8.62 8.95 2.9M