新鸿基地产

0016
🏛️ 香港 →
91.60
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
09:30 93.35 93.40 92.90 93.20 374.3K
09:35 93.25 93.45 93.25 93.40 45.4K
09:40 93.30 93.30 93.20 93.25 15.0K
09:45 93.20 93.45 93.15 93.35 70.0K
09:50 93.30 93.35 93.30 93.30 13.0K
09:55 93.35 93.45 93.35 93.45 16.5K
10:00 93.40 93.40 93.20 93.25 35.5K
10:05 93.20 93.40 93.15 93.40 45.0K
10:10 93.45 93.45 93.20 93.20 18.8K
10:15 93.15 93.20 93.10 93.10 27.0K
10:20 93.05 93.10 93.00 93.10 57.5K
10:25 93.10 93.20 92.95 93.00 40.5K
10:30 92.95 93.00 92.80 92.85 48.0K
10:35 92.70 92.80 92.60 92.80 55.5K
10:40 92.75 92.85 92.65 92.70 33.0K
10:45 92.65 92.65 92.60 92.65 30.5K
10:50 92.70 92.70 92.60 92.65 50.0K
10:55 92.70 92.95 92.65 92.80 140.5K
11:00 92.75 92.80 92.60 92.75 42.5K
11:05 92.70 92.80 92.60 92.65 36.5K
11:10 92.60 92.65 92.60 92.65 32.0K
11:15 92.55 92.65 92.35 92.35 41.0K
11:20 92.30 92.45 92.15 92.35 140.5K
11:25 92.30 92.40 92.15 92.20 64.0K
11:30 92.25 92.30 92.25 92.30 40.6K
11:35 92.35 92.35 92.25 92.35 33.0K
11:40 92.45 92.45 92.30 92.40 37.0K
11:45 92.45 92.50 92.35 92.45 32.0K
11:50 92.45 92.45 92.30 92.45 43.0K
11:55 92.50 92.55 92.50 92.55 3.5K
13:00 92.60 92.60 92.50 92.60 25.1K
13:10 92.50 92.60 92.50 92.60 7.0K
13:15 92.55 92.60 92.55 92.60 15.0K
13:20 92.50 92.65 92.40 92.55 99.5K
13:55 92.50 92.55 92.50 92.55 19.0K
14:00 92.60 92.60 92.60 92.60 6.0K
14:05 92.55 92.70 92.55 92.70 67.0K
14:10 92.65 92.65 92.55 92.60 45.5K
14:20 92.55 92.60 92.50 92.55 25.0K
14:30 92.55 92.55 92.50 92.55 15.9K
14:35 92.50 92.55 92.50 92.55 72.0K
14:45 92.60 92.60 92.55 92.60 22.0K
14:50 92.65 92.65 92.65 92.65 30.0K
15:00 92.60 92.65 92.60 92.65 10.4K
15:05 92.60 92.60 92.55 92.60 37.0K
15:10 92.55 92.60 92.55 92.60 34.2K
15:15 92.55 92.60 92.50 92.60 18.5K
15:20 92.55 92.70 92.50 92.55 83.4K
15:25 92.50 92.60 92.50 92.60 23.2K
15:30 92.65 92.65 92.55 92.65 25.0K
15:35 92.60 92.65 92.60 92.60 14.8K
15:40 92.55 92.60 92.55 92.60 32.5K
15:45 92.55 92.60 92.45 92.55 94.5K
15:50 92.50 92.55 92.50 92.55 46.5K
15:55 92.50 92.80 92.50 92.50 656.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 90.70 92.15 90.20 91.60 3.9M
2025-09-25 93.00 93.15 90.65 91.05 4.2M
2025-09-24 93.50 93.50 92.15 92.50 3.2M
2025-09-23 93.45 94.00 92.10 92.45 2.6M
2025-09-22 93.95 94.15 92.40 93.45 4.4M
2025-09-19 94.25 94.85 93.60 94.05 7.6M
2025-09-18 95.70 96.25 93.90 94.55 5.1M
2025-09-17 95.55 96.90 95.10 96.20 4.6M
2025-09-16 97.50 97.50 94.80 95.55 5.0M
2025-09-15 96.25 97.35 96.10 96.85 3.3M
2025-09-12 96.80 97.05 95.35 96.10 4.6M
2025-09-11 96.95 96.95 95.25 95.35 3.5M
2025-09-10 94.30 97.85 93.85 97.50 7.7M
2025-09-09 93.60 94.45 92.90 93.50 3.4M
2025-09-08 92.00 92.80 91.00 92.50 3.5M
2025-09-05 91.40 92.25 88.90 92.15 6.4M
2025-09-04 93.20 93.20 91.10 91.40 2.7M
2025-09-03 94.45 95.40 91.50 92.10 5.9M
2025-09-02 92.85 94.25 92.35 93.65 3.1M
2025-09-01 92.05 93.05 92.05 93.05 3.5M
2025-08-29 93.00 93.50 91.40 91.60 2.3M
2025-08-28 92.70 92.70 91.15 92.50 3.6M
2025-08-27 92.50 92.90 91.40 91.85 3.8M
2025-08-26 93.60 93.60 91.40 91.70 8.1M
2025-08-25 95.05 95.45 93.50 93.75 4.7M
2025-08-22 94.70 95.50 92.95 93.95 4.4M
2025-08-21 92.95 93.90 92.35 93.90 3.8M
2025-08-20 90.60 92.80 89.60 92.70 5.0M
2025-08-19 90.50 90.95 90.10 90.60 4.8M
2025-08-18 92.10 92.70 89.80 89.85 6.2M
2025-08-15 97.20 97.90 91.60 92.00 9.0M
2025-08-14 96.40 97.60 95.60 97.20 6.7M
2025-08-13 95.00 95.80 94.70 95.35 4.3M
2025-08-12 94.00 94.70 93.65 93.90 2.3M
2025-08-11 95.00 95.30 93.70 94.30 2.1M
2025-08-08 96.05 96.45 94.00 94.10 3.4M
2025-08-07 94.05 97.75 94.05 96.25 9.2M
2025-08-06 92.70 93.95 92.55 93.75 2.4M
2025-08-05 93.50 94.00 92.40 92.85 2.9M
2025-08-04 92.00 95.75 91.45 93.95 4.8M
2025-08-01 93.50 93.50 91.40 91.70 4.1M
2025-07-31 94.50 94.50 93.15 93.50 3.2M
2025-07-30 94.85 95.90 93.95 94.65 3.2M
2025-07-29 94.00 94.95 93.00 94.95 2.8M
2025-07-28 93.15 94.30 92.70 94.00 2.6M
2025-07-25 92.95 93.15 91.90 92.30 2.6M
2025-07-24 91.95 93.90 91.75 92.95 3.5M
2025-07-23 92.00 92.45 91.75 92.30 3.4M
2025-07-22 91.00 92.25 90.90 91.40 3.1M
2025-07-21 91.20 91.75 90.20 90.90 1.7M
2025-07-18 91.55 92.00 90.45 90.90 2.1M
2025-07-17 90.10 91.85 90.05 91.35 3.0M
2025-07-16 90.55 90.70 89.50 89.90 3.7M
2025-07-15 89.40 90.90 89.20 90.55 3.2M
2025-07-14 90.75 90.90 88.75 89.40 1.9M
2025-07-11 89.60 91.85 89.50 89.75 5.9M
2025-07-10 90.35 90.45 87.90 88.70 7.4M
2025-07-09 91.85 92.25 88.30 89.85 8.1M
2025-07-08 93.75 94.25 92.35 92.60 3.8M
2025-07-07 93.40 94.50 92.65 93.10 4.3M
2025-07-04 92.20 93.05 90.90 92.90 4.0M
2025-07-03 93.50 94.25 92.85 93.30 4.0M
2025-07-02 90.60 93.80 90.45 93.00 7.3M
2025-06-30 89.80 90.85 89.65 90.05 4.7M
2025-06-27 90.95 91.70 90.05 90.55 4.2M
2025-06-26 92.80 92.80 89.30 90.95 8.1M
2025-06-25 90.20 94.25 89.95 93.00 11.1M
2025-06-24 88.75 90.25 88.75 89.95 5.8M
2025-06-23 84.60 88.45 84.15 88.45 8.5M
2025-06-20 83.45 84.95 82.80 84.95 7.7M
2025-06-19 84.75 84.95 83.20 83.45 5.2M
2025-06-18 86.55 87.05 85.05 85.25 3.8M
2025-06-17 87.20 87.75 86.65 87.15 4.3M
2025-06-16 86.00 87.40 86.00 87.20 2.2M
2025-06-13 88.00 88.00 85.15 86.55 3.2M
2025-06-12 85.40 86.60 85.05 85.70 2.8M
2025-06-11 84.90 86.35 84.75 85.45 2.9M
2025-06-10 84.40 84.75 83.80 84.40 3.2M
2025-06-09 85.30 85.60 84.90 85.10 2.3M
2025-06-06 84.80 85.50 84.80 85.05 6.0M
2025-06-05 84.85 85.30 84.00 84.70 3.1M
2025-06-04 84.15 84.90 83.55 83.80 2.4M
2025-06-03 83.65 84.95 83.50 84.90 3.4M
2025-06-02 84.25 84.70 81.75 83.05 3.9M
2025-05-30 82.50 84.25 82.35 84.25 7.1M
2025-05-29 83.50 84.00 82.65 83.15 3.6M
2025-05-28 83.10 84.50 82.50 82.85 3.0M
2025-05-27 82.10 82.90 82.10 82.80 2.6M
2025-05-26 81.60 83.05 81.45 82.05 3.5M
2025-05-23 81.15 81.75 80.40 81.45 1.8M
2025-05-22 82.80 82.80 80.90 81.15 1.8M
2025-05-21 82.70 83.35 82.15 82.35 3.8M
2025-05-20 82.00 82.30 80.95 82.00 2.6M
2025-05-19 80.55 81.45 80.40 80.90 1.9M
2025-05-16 81.20 81.60 80.00 81.00 1.8M
2025-05-15 81.35 81.75 80.55 81.05 2.9M
2025-05-14 81.00 82.15 80.85 81.95 3.9M
2025-05-13 80.55 82.20 80.55 81.50 4.7M
2025-05-12 82.50 82.50 81.00 81.30 6.3M
2025-05-09 76.10 80.35 75.95 80.15 9.0M
2025-05-08 76.40 76.60 74.80 76.30 3.1M
2025-05-07 76.50 77.20 75.70 76.50 6.0M
2025-05-06 74.50 75.75 74.10 75.25 4.2M
2025-05-02 73.50 74.20 72.60 74.05 3.5M
2025-04-30 72.55 73.85 72.25 73.65 5.3M
2025-04-29 72.65 73.70 71.40 72.45 2.6M
2025-04-28 72.40 72.95 72.20 72.65 3.2M
2025-04-25 72.85 73.25 72.15 72.35 2.9M
2025-04-24 71.75 72.85 71.75 72.20 1.9M
2025-04-23 72.85 73.00 72.35 72.60 3.8M
2025-04-22 70.90 71.90 70.40 71.55 2.2M
2025-04-17 70.45 71.50 70.30 70.90 1.9M
2025-04-16 69.40 70.65 69.40 70.45 3.6M
2025-04-15 69.30 69.60 68.55 69.40 2.2M
2025-04-14 68.40 69.00 67.95 68.70 3.5M
2025-04-11 67.20 68.20 66.35 67.85 4.0M
2025-04-10 66.15 68.60 66.10 67.95 4.6M
2025-04-09 66.00 66.85 65.20 66.15 6.6M
2025-04-08 68.40 70.40 66.50 67.35 7.7M
2025-04-07 73.00 73.30 69.00 69.05 8.3M
2025-04-03 73.45 74.30 73.10 73.65 2.3M
2025-04-02 74.50 74.80 73.10 74.25 2.9M
2025-04-01 74.25 75.15 74.20 74.85 2.9M
2025-03-31 74.65 74.65 73.20 73.90 4.4M
2025-03-28 75.35 75.35 73.70 74.65 2.7M
2025-03-27 75.10 75.55 74.50 74.55 3.1M
2025-03-26 74.70 75.10 74.15 75.10 2.6M
2025-03-25 74.05 74.90 73.35 74.35 3.1M
2025-03-24 75.50 75.50 73.50 74.20 6.3M
2025-03-21 76.50 77.05 74.85 75.60 5.9M
2025-03-20 78.30 78.50 76.10 76.10 7.2M
2025-03-19 77.85 78.60 77.55 78.15 4.2M
2025-03-18 76.65 77.90 76.60 77.85 5.9M
2025-03-17 75.50 76.75 75.20 76.00 2.5M
2025-03-14 75.90 76.50 75.10 76.20 4.5M
2025-03-13 76.00 76.40 74.55 75.10 2.9M
2025-03-12 75.40 76.00 74.50 75.60 4.7M
2025-03-11 76.00 77.35 75.10 76.90 4.8M
2025-03-10 75.65 76.80 75.30 76.40 5.3M
2025-03-07 76.90 76.90 75.55 76.00 5.2M
2025-03-06 76.15 77.20 75.35 76.80 5.6M
2025-03-05 75.00 76.40 74.90 75.85 4.2M
2025-03-04 73.75 75.40 73.70 74.65 4.0M
2025-03-03 72.85 75.00 72.85 74.40 6.2M
2025-02-28 74.05 74.05 71.65 72.80 8.9M
2025-02-27 74.45 75.65 74.30 74.95 5.3M
2025-02-26 73.10 75.00 73.10 74.60 7.8M
2025-02-25 72.50 73.05 72.00 72.70 3.9M
2025-02-24 70.00 74.05 70.00 73.25 7.9M
2025-02-21 71.00 71.50 69.85 70.55 3.9M
2025-02-20 69.95 71.35 69.95 70.65 1.9M
2025-02-19 69.95 70.80 69.95 70.80 3.7M
2025-02-18 71.20 71.65 70.05 70.50 3.6M
2025-02-17 70.10 72.15 70.10 71.65 2.9M
2025-02-14 72.25 72.65 70.95 71.55 4.0M
2025-02-13 72.00 72.90 71.25 71.55 5.1M
2025-02-12 70.20 72.45 69.80 71.80 6.8M
2025-02-11 69.85 70.10 69.15 69.20 3.2M
2025-02-10 70.00 70.95 70.00 70.05 2.4M
2025-02-07 70.70 71.20 70.00 70.10 3.0M
2025-02-06 70.10 70.90 70.00 70.80 2.6M
2025-02-05 70.00 70.55 69.55 69.75 3.7M
2025-02-04 71.65 71.65 69.75 71.15 3.6M
2025-02-03 68.10 70.60 68.10 70.50 3.1M
2025-01-28 70.15 71.45 69.00 69.80 1.9M
2025-01-27 70.10 70.55 69.60 70.05 2.5M
2025-01-24 69.80 70.15 69.30 69.70 2.6M
2025-01-23 70.05 70.75 69.35 69.45 3.9M
2025-01-22 71.40 71.50 70.50 70.70 2.6M
2025-01-21 71.25 72.15 70.75 71.40 3.1M
2025-01-20 70.00 72.15 70.00 71.25 3.2M
2025-01-17 69.85 70.45 69.60 69.90 3.2M
2025-01-16 70.75 71.65 70.05 70.20 4.1M
2025-01-15 69.80 71.05 69.80 70.85 3.3M
2025-01-14 70.10 70.70 69.85 70.10 3.5M
2025-01-13 70.50 71.00 69.15 70.10 3.3M
2025-01-10 71.70 72.00 70.85 71.20 1.9M
2025-01-09 71.60 71.80 71.10 71.20 2.1M
2025-01-08 72.55 72.95 71.10 71.70 3.7M
2025-01-07 73.00 74.40 72.80 73.20 2.5M
2025-01-06 73.90 74.25 73.30 73.65 1.4M
2025-01-03 74.65 74.95 73.50 74.00 1.8M
2025-01-02 74.45 74.85 73.50 73.80 3.0M