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
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 95.70 96.20 94.30 94.60 1.6M
2021-12-30 95.00 95.50 94.85 95.20 1.2M
2021-12-29 95.20 95.70 94.70 95.00 1.5M
2021-12-28 93.95 95.15 93.55 94.80 2.7M
2021-12-24 93.50 94.05 93.20 93.50 0.8M
2021-12-23 93.70 94.20 93.10 93.50 1.9M
2021-12-22 93.10 93.30 92.65 93.00 1.9M
2021-12-21 92.55 93.75 92.55 93.10 2.5M
2021-12-20 93.55 93.85 92.60 92.60 4.3M
2021-12-17 94.35 94.45 93.50 93.60 4.6M
2021-12-16 93.50 94.25 92.35 93.65 4.9M
2021-12-15 94.50 94.50 93.70 93.90 3.1M
2021-12-14 95.20 95.25 94.15 94.60 2.7M
2021-12-13 96.70 97.00 95.45 95.45 3.9M
2021-12-10 95.20 96.65 95.20 96.60 3.8M
2021-12-09 96.20 97.35 96.20 96.80 4.0M
2021-12-08 96.10 96.25 95.10 95.80 3.5M
2021-12-07 96.35 96.40 94.90 95.50 4.4M
2021-12-06 94.10 96.25 94.10 95.40 2.9M
2021-12-03 95.15 96.60 94.10 95.75 4.9M
2021-12-02 94.35 94.90 93.20 94.65 4.9M
2021-12-01 94.55 95.40 94.15 94.45 4.7M
2021-11-30 96.15 96.65 94.10 94.80 11.5M
2021-11-29 96.15 96.90 95.50 96.75 3.8M
2021-11-26 98.80 98.80 94.60 96.70 7.7M
2021-11-25 99.95 99.95 98.80 99.10 3.6M
2021-11-24 99.70 100.00 99.15 99.95 2.6M
2021-11-23 99.10 100.20 98.50 99.70 3.1M
2021-11-22 100.50 100.80 99.55 100.50 1.9M
2021-11-19 99.70 100.60 99.00 100.50 2.2M
2021-11-18 100.00 100.20 99.30 99.85 2.1M
2021-11-17 101.00 101.10 100.20 100.40 1.9M
2021-11-16 100.70 101.70 100.30 101.00 2.9M
2021-11-15 100.20 100.90 99.25 100.70 2.0M
2021-11-12 100.90 101.60 99.35 100.20 4.6M
2021-11-11 100.00 101.20 99.75 100.80 4.6M
2021-11-10 99.50 99.80 98.20 99.80 3.3M
2021-11-09 100.10 100.10 98.50 98.85 2.5M
2021-11-08 99.70 100.90 99.05 99.40 3.4M
2021-11-05 102.90 103.40 101.90 103.30 3.6M
2021-11-04 102.60 103.00 101.90 102.90 3.3M
2021-11-03 102.00 103.50 101.90 102.20 2.6M
2021-11-02 102.60 103.30 101.90 102.20 2.7M
2021-11-01 103.50 103.50 101.70 102.40 3.5M
2021-10-29 103.00 103.50 102.30 103.50 3.9M
2021-10-28 102.10 103.00 101.80 102.50 3.4M
2021-10-27 101.70 102.60 101.50 102.10 2.4M
2021-10-26 102.20 103.00 102.00 102.20 2.0M
2021-10-25 103.40 104.00 102.30 102.80 2.9M
2021-10-22 103.10 104.60 103.00 103.40 5.2M
2021-10-21 102.00 103.10 101.70 103.10 4.5M
2021-10-20 102.00 102.50 101.50 102.00 2.0M
2021-10-19 103.00 103.60 101.60 102.00 1.8M
2021-10-18 102.00 102.70 101.10 101.90 4.5M
2021-10-15 101.00 102.00 100.20 102.00 5.0M
2021-10-12 100.90 101.40 99.50 100.90 2.0M
2021-10-11 101.70 102.70 99.70 101.10 4.4M
2021-10-08 102.00 102.40 100.30 101.70 4.5M
2021-10-07 101.30 104.70 101.30 102.00 10.8M
2021-10-06 98.45 101.00 97.70 99.60 8.5M
2021-10-05 96.05 98.45 95.50 98.00 4.3M
2021-10-04 96.40 97.45 95.80 97.35 3.4M
2021-09-30 98.00 98.20 96.50 97.40 4.8M
2021-09-29 94.05 98.70 94.00 98.40 6.7M
2021-09-28 94.10 95.80 94.00 95.00 6.1M
2021-09-27 95.70 96.65 94.60 94.75 7.0M
2021-09-24 97.70 97.90 95.50 95.70 9.5M
2021-09-23 95.05 99.20 95.05 98.75 9.8M
2021-09-21 96.05 98.00 94.50 96.10 13.7M
2021-09-20 101.90 101.90 94.50 94.50 31.2M
2021-09-17 105.00 105.50 104.00 105.40 7.6M
2021-09-16 105.00 106.50 104.60 105.20 5.4M
2021-09-15 107.90 107.90 105.70 106.80 5.0M
2021-09-14 109.90 110.00 107.60 107.90 2.7M
2021-09-13 110.00 110.10 109.10 109.90 3.4M
2021-09-10 109.10 111.80 109.10 110.90 4.0M
2021-09-09 109.00 110.30 108.50 109.60 3.0M
2021-09-08 108.00 109.30 108.00 108.80 2.7M
2021-09-07 108.30 109.70 108.30 108.60 1.9M
2021-09-06 108.30 109.20 108.10 108.80 2.0M
2021-09-03 109.20 109.90 108.30 108.30 5.0M
2021-09-02 111.00 111.00 109.30 109.30 1.9M
2021-09-01 109.60 110.50 109.00 109.80 2.5M
2021-08-31 110.00 111.40 109.60 109.60 3.4M
2021-08-30 109.80 111.50 109.70 110.60 1.6M
2021-08-27 110.30 110.90 110.00 110.30 1.9M
2021-08-26 110.70 111.70 110.00 110.60 1.8M
2021-08-25 111.20 112.30 110.50 110.70 2.0M
2021-08-24 113.10 113.80 112.10 112.50 1.8M
2021-08-23 114.40 114.50 111.90 113.10 1.9M
2021-08-20 112.90 113.50 111.40 113.00 3.8M
2021-08-19 111.60 111.80 110.30 111.40 1.6M
2021-08-18 110.20 112.80 109.70 112.20 2.8M
2021-08-17 111.50 111.90 109.90 110.20 1.8M
2021-08-16 109.10 111.40 109.10 110.70 2.1M
2021-08-13 110.00 110.30 108.90 109.80 2.5M
2021-08-12 111.10 111.60 110.70 111.00 1.4M
2021-08-11 109.20 111.60 109.20 110.60 1.8M
2021-08-10 111.80 111.90 109.20 109.50 2.9M
2021-08-09 110.40 113.00 110.30 110.80 2.1M
2021-08-06 110.60 111.90 109.40 111.40 2.0M
2021-08-05 111.60 112.40 110.70 110.90 2.7M
2021-08-04 112.00 113.30 112.00 112.20 2.0M
2021-08-03 112.80 113.10 111.60 112.10 2.1M
2021-08-02 111.50 113.70 111.50 112.80 2.1M
2021-07-30 111.50 114.00 111.20 111.30 4.6M
2021-07-29 112.40 113.10 111.30 112.70 3.9M
2021-07-28 114.30 115.30 112.10 112.90 4.9M
2021-07-27 114.50 117.20 111.80 113.00 6.2M
2021-07-26 115.20 115.60 114.20 114.50 2.9M
2021-07-23 115.40 115.70 114.50 115.40 2.0M
2021-07-22 115.00 116.20 114.60 115.60 1.8M
2021-07-21 114.80 114.90 113.90 114.50 2.5M
2021-07-20 115.20 115.20 113.00 113.70 3.6M
2021-07-19 116.40 116.40 114.10 115.10 3.4M
2021-07-16 117.20 118.00 116.20 116.80 3.6M
2021-07-15 115.90 117.90 115.90 117.20 2.5M
2021-07-14 116.60 116.80 114.40 114.90 2.4M
2021-07-13 116.00 116.80 115.10 116.30 3.2M
2021-07-12 114.00 115.60 113.10 115.00 3.4M
2021-07-09 113.50 114.10 112.70 113.50 3.8M
2021-07-08 114.30 115.30 113.10 113.30 3.3M
2021-07-07 114.20 114.70 113.70 114.50 2.3M
2021-07-06 115.50 116.00 114.30 114.40 2.8M
2021-07-05 115.00 116.70 114.90 115.80 3.1M
2021-07-02 115.90 116.50 114.60 115.00 3.7M
2021-06-30 115.20 116.80 115.20 115.70 3.3M
2021-06-29 116.60 117.40 115.60 115.70 5.6M
2021-06-28 117.90 118.50 116.90 117.00 3.5M
2021-06-25 118.10 118.80 117.50 117.90 3.5M
2021-06-24 118.30 119.40 117.50 118.00 3.0M
2021-06-23 118.20 119.00 118.00 118.30 3.1M
2021-06-22 119.80 120.40 118.30 118.70 4.0M
2021-06-21 118.20 119.30 118.20 119.00 2.5M
2021-06-18 118.70 119.70 118.30 119.70 5.6M
2021-06-17 119.90 120.70 118.70 119.40 2.9M
2021-06-16 120.50 121.30 119.90 119.90 3.1M
2021-06-15 124.00 124.00 120.20 120.90 2.9M
2021-06-11 123.70 124.30 121.80 122.00 4.8M
2021-06-10 123.00 124.00 122.20 123.10 5.7M
2021-06-09 121.00 123.30 120.60 122.20 5.2M
2021-06-08 119.50 120.70 118.60 120.20 3.7M
2021-06-07 118.60 119.20 117.90 119.00 3.5M
2021-06-04 118.70 118.90 117.40 118.00 6.3M
2021-06-03 120.50 120.90 118.00 119.20 2.8M
2021-06-02 121.00 121.80 119.80 120.50 2.1M
2021-06-01 119.20 120.30 118.30 120.30 3.3M
2021-05-31 121.20 121.50 119.00 119.20 2.0M
2021-05-28 121.00 121.80 120.30 121.20 3.4M
2021-05-27 119.00 121.30 119.00 121.00 7.7M
2021-05-26 118.00 121.90 118.00 119.70 5.0M
2021-05-25 117.00 118.50 116.80 117.70 2.4M
2021-05-24 119.00 119.00 116.20 117.40 3.2M
2021-05-21 119.50 119.50 118.00 119.00 2.0M
2021-05-20 119.00 119.30 117.50 118.90 3.4M
2021-05-18 115.50 118.60 115.00 117.50 2.7M
2021-05-17 114.00 115.30 113.90 114.60 1.9M
2021-05-14 114.90 115.90 113.50 114.60 2.6M
2021-05-13 115.50 116.50 114.20 114.50 4.6M
2021-05-12 117.30 117.70 116.30 116.70 3.0M
2021-05-11 118.50 119.10 117.20 117.90 2.9M
2021-05-10 118.80 119.80 118.00 119.80 2.0M
2021-05-07 117.10 118.60 116.40 118.60 2.1M
2021-05-06 118.00 118.20 117.00 117.70 1.5M
2021-05-05 118.90 119.00 116.60 116.90 1.2M
2021-05-04 118.30 118.30 116.70 117.60 1.5M
2021-05-03 117.70 117.80 114.50 116.90 4.0M
2021-04-30 118.80 119.40 117.10 117.30 3.1M
2021-04-29 119.30 119.90 118.80 119.10 1.5M
2021-04-28 117.60 119.30 117.50 118.70 1.8M
2021-04-27 118.00 118.80 117.60 118.10 2.9M
2021-04-26 118.40 119.50 118.10 118.60 1.7M
2021-04-23 119.00 119.50 116.60 119.40 2.4M
2021-04-22 118.70 119.70 118.00 118.80 2.6M
2021-04-21 118.80 119.70 117.50 119.10 2.7M
2021-04-20 119.40 121.10 119.10 119.80 2.1M
2021-04-19 119.50 120.20 118.40 119.40 1.6M
2021-04-16 120.80 121.00 119.00 119.30 2.6M
2021-04-15 122.60 122.60 120.30 121.10 2.7M
2021-04-14 120.40 124.00 119.60 122.60 6.6M
2021-04-13 118.20 120.30 118.20 119.50 3.4M
2021-04-12 119.60 119.60 116.90 118.00 2.2M
2021-04-09 118.00 119.00 117.00 118.40 1.6M
2021-04-08 115.90 118.80 115.90 118.10 2.0M
2021-04-07 116.70 117.60 116.20 117.20 3.8M
2021-04-01 116.70 118.30 116.60 117.80 2.3M
2021-03-31 122.30 122.50 117.60 117.80 4.4M
2021-03-30 117.30 122.60 116.80 122.00 8.0M
2021-03-29 112.60 117.00 112.60 116.20 2.8M
2021-03-26 113.90 114.20 112.80 114.10 2.6M
2021-03-25 111.60 112.60 111.20 112.20 5.3M
2021-03-24 115.90 116.20 112.10 113.00 4.5M
2021-03-23 116.10 117.20 115.50 117.00 2.3M
2021-03-22 115.50 116.60 114.50 116.20 3.2M
2021-03-19 116.90 117.90 115.90 115.90 6.5M
2021-03-18 118.20 118.20 117.10 117.70 2.2M
2021-03-17 116.60 117.20 115.50 117.10 2.0M
2021-03-16 117.30 117.50 115.50 116.80 2.8M
2021-03-15 118.20 118.50 115.90 117.30 4.0M
2021-03-12 118.20 119.40 117.50 118.20 3.9M
2021-03-11 118.20 121.00 117.50 117.90 5.2M
2021-03-10 121.00 121.00 118.50 119.20 2.9M
2021-03-09 118.40 120.40 118.00 120.30 4.5M
2021-03-08 118.10 119.60 117.90 118.90 2.8M
2021-03-05 117.30 119.20 117.00 119.20 3.3M
2021-03-04 119.00 120.90 117.90 119.10 4.0M
2021-03-03 120.00 120.70 118.30 120.00 3.0M
2021-03-02 120.50 121.10 118.30 119.20 3.7M
2021-03-01 126.00 126.00 118.80 120.00 5.2M
2021-02-26 123.30 125.20 122.20 124.60 7.8M
2021-02-25 120.30 125.70 119.20 125.00 8.8M
2021-02-24 124.30 124.30 119.20 121.00 8.4M
2021-02-23 120.00 124.30 118.30 124.30 9.4M
2021-02-22 115.00 119.70 114.10 118.30 8.9M
2021-02-19 111.50 114.00 111.00 113.90 3.2M
2021-02-18 110.40 112.30 110.10 111.10 2.1M
2021-02-17 114.00 114.00 110.60 111.00 4.7M
2021-02-16 110.00 112.90 109.20 111.90 4.7M
2021-02-11 108.50 109.20 106.50 108.80 2.5M
2021-02-10 106.00 107.20 106.00 107.20 3.2M
2021-02-09 106.00 106.30 105.40 105.80 2.0M
2021-02-08 105.70 106.70 105.30 106.10 2.1M
2021-02-05 106.00 106.40 104.80 105.70 3.2M
2021-02-04 106.00 106.70 104.90 105.50 3.2M
2021-02-03 106.70 107.70 104.70 106.00 4.2M
2021-02-02 107.50 108.70 104.70 106.20 4.3M
2021-02-01 106.00 106.60 104.60 106.60 4.7M
2021-01-29 106.10 107.00 105.20 106.00 7.0M
2021-01-28 108.00 108.00 105.50 107.30 4.5M
2021-01-27 109.20 109.90 107.40 108.60 3.3M
2021-01-26 106.70 109.50 106.70 108.50 2.9M
2021-01-25 108.70 110.20 106.10 108.10 3.6M
2021-01-22 109.30 110.30 108.20 109.00 4.4M
2021-01-21 110.00 110.40 108.60 109.70 4.2M
2021-01-20 112.00 112.00 108.90 109.70 3.4M
2021-01-19 108.60 112.60 108.30 111.50 9.1M
2021-01-18 108.40 109.40 107.60 108.50 3.4M
2021-01-15 108.30 109.90 108.00 108.60 5.0M
2021-01-14 108.60 108.80 106.80 108.00 3.1M
2021-01-13 107.30 108.70 106.70 108.30 3.5M
2021-01-12 107.60 109.00 105.10 107.80 2.1M
2021-01-11 107.50 108.40 106.20 108.00 3.6M
2021-01-08 106.60 107.20 104.40 107.20 3.3M
2021-01-07 106.80 107.30 105.60 106.60 3.4M
2021-01-06 106.50 107.10 105.40 106.60 3.9M
2021-01-05 104.00 107.00 102.70 106.60 7.6M
2021-01-04 100.00 103.40 99.90 103.30 5.4M