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
2022-12-30 105.00 107.00 104.70 106.80 2.3M
2022-12-29 105.20 105.20 104.00 104.80 2.3M
2022-12-28 107.20 108.70 104.80 105.20 4.2M
2022-12-23 105.10 106.00 103.90 105.90 2.0M
2022-12-22 104.20 105.60 103.90 105.50 3.3M
2022-12-21 104.30 104.60 102.10 103.50 2.4M
2022-12-20 104.20 104.20 102.60 103.70 2.9M
2022-12-19 103.80 105.80 103.80 105.10 1.9M
2022-12-16 103.80 105.40 103.40 105.10 4.7M
2022-12-15 105.90 106.60 103.30 104.20 3.6M
2022-12-14 107.50 107.60 103.50 104.70 5.3M
2022-12-13 101.90 106.90 100.50 106.30 8.8M
2022-12-12 101.60 102.40 100.40 100.90 3.1M
2022-12-09 98.40 102.50 98.20 102.50 8.2M
2022-12-08 98.00 99.80 96.50 98.25 7.2M
2022-12-07 95.80 98.00 95.45 97.30 8.7M
2022-12-06 92.55 95.50 92.55 95.35 3.5M
2022-12-05 94.70 94.75 93.30 93.50 2.5M
2022-12-02 94.30 94.30 93.10 93.70 4.8M
2022-12-01 94.85 95.10 92.75 93.60 4.4M
2022-11-30 93.10 94.20 92.70 93.70 6.1M
2022-11-29 92.15 93.00 91.95 92.70 3.4M
2022-11-28 90.70 91.60 88.90 91.05 3.2M
2022-11-25 91.50 92.20 91.20 92.20 1.7M
2022-11-24 92.15 92.15 91.20 91.85 1.9M
2022-11-23 91.90 91.90 90.30 90.95 1.6M
2022-11-22 91.65 92.45 90.90 91.30 2.8M
2022-11-21 90.20 92.00 89.80 91.10 2.4M
2022-11-18 91.65 91.90 90.65 91.25 2.8M
2022-11-17 92.75 93.75 91.85 91.95 2.9M
2022-11-16 92.10 93.95 91.95 92.75 4.2M
2022-11-15 94.55 94.55 91.95 92.65 4.7M
2022-11-14 91.40 92.50 89.80 91.90 7.9M
2022-11-11 88.90 91.40 88.80 89.40 7.3M
2022-11-10 85.05 86.20 84.30 85.85 2.9M
2022-11-09 86.20 86.80 84.70 84.85 3.2M
2022-11-08 84.65 87.00 84.60 85.20 5.4M
2022-11-07 84.55 85.20 84.00 84.20 4.8M
2022-11-04 86.30 89.70 86.30 88.25 5.5M
2022-11-03 87.35 87.35 85.95 86.45 4.2M
2022-11-02 85.90 87.70 85.00 87.35 4.6M
2022-11-01 84.50 86.35 84.45 85.90 4.0M
2022-10-31 84.90 85.60 83.10 84.45 6.0M
2022-10-28 86.95 87.40 84.70 85.35 5.2M
2022-10-27 87.15 87.25 86.35 86.40 3.0M
2022-10-26 86.25 87.70 85.55 85.90 4.2M
2022-10-25 87.70 87.95 85.15 85.95 9.6M
2022-10-24 90.20 90.20 87.65 88.70 5.5M
2022-10-21 91.45 91.45 89.10 90.50 2.8M
2022-10-20 89.35 90.95 88.30 90.95 4.0M
2022-10-19 91.80 94.20 89.25 89.50 6.3M
2022-10-18 92.20 92.80 91.00 92.80 3.3M
2022-10-17 90.35 92.05 90.25 91.70 3.5M
2022-10-14 91.50 94.00 90.55 91.25 6.5M
2022-10-13 87.95 90.70 87.50 90.60 6.0M
2022-10-12 89.55 89.70 88.05 88.25 3.1M
2022-10-11 90.35 90.70 89.10 89.55 2.2M
2022-10-10 89.40 89.75 89.10 89.55 2.7M
2022-10-07 89.90 90.95 89.20 90.80 2.4M
2022-10-06 90.30 91.20 90.05 90.90 3.1M
2022-10-05 89.20 90.60 87.60 90.30 6.3M
2022-10-03 84.95 87.05 84.95 86.90 2.5M
2022-09-30 86.85 86.95 85.70 86.85 6.1M
2022-09-29 88.55 89.55 86.30 86.85 6.0M
2022-09-28 91.05 91.40 88.65 88.90 6.1M
2022-09-27 91.70 92.10 90.15 91.05 5.6M
2022-09-26 93.05 93.05 91.25 91.70 4.7M
2022-09-23 93.85 93.85 92.50 93.05 3.4M
2022-09-22 94.60 94.60 92.95 93.65 3.3M
2022-09-21 95.40 95.95 94.65 94.70 3.0M
2022-09-20 95.30 96.50 95.00 96.10 3.2M
2022-09-19 95.15 95.65 94.60 95.30 2.3M
2022-09-16 93.80 95.50 93.60 95.40 5.5M
2022-09-15 94.40 95.75 94.35 95.05 2.0M
2022-09-14 95.95 95.95 94.35 95.05 2.6M
2022-09-13 96.45 96.90 94.80 96.55 3.5M
2022-09-09 94.25 96.20 94.25 95.50 3.7M
2022-09-08 94.25 94.75 93.60 94.05 2.4M
2022-09-07 93.30 93.80 92.50 93.60 2.3M
2022-09-06 92.40 93.55 92.10 93.30 1.9M
2022-09-05 92.00 92.90 91.75 92.90 1.7M
2022-09-02 92.50 93.20 91.70 92.80 2.4M
2022-09-01 92.10 92.55 91.40 92.50 2.2M
2022-08-31 92.70 93.35 92.10 92.30 3.8M
2022-08-30 93.75 94.35 92.75 93.30 1.8M
2022-08-29 93.05 93.60 92.30 93.50 1.8M
2022-08-26 93.50 94.40 93.35 94.05 2.0M
2022-08-25 93.30 93.40 92.10 93.40 1.4M
2022-08-24 94.75 94.75 92.65 93.30 2.3M
2022-08-23 95.75 95.75 94.15 94.75 2.4M
2022-08-22 95.95 96.50 95.45 95.75 1.5M
2022-08-19 95.85 96.20 95.10 95.95 1.9M
2022-08-18 96.65 96.70 95.60 95.85 2.2M
2022-08-17 96.95 96.95 96.00 96.50 2.2M
2022-08-16 95.60 96.75 95.45 95.75 1.7M
2022-08-15 95.75 96.05 95.05 95.35 1.3M
2022-08-12 96.00 96.20 95.25 95.75 1.7M
2022-08-11 95.75 96.00 94.70 95.85 2.8M
2022-08-10 95.70 95.70 93.60 94.05 4.2M
2022-08-09 93.70 97.95 92.70 95.70 13.1M
2022-08-08 92.40 93.80 92.30 93.70 1.7M
2022-08-05 92.10 93.50 91.55 93.35 2.7M
2022-08-04 90.95 91.95 90.95 91.85 2.0M
2022-08-03 91.10 91.50 90.35 90.95 2.2M
2022-08-02 92.35 92.35 90.50 91.10 3.3M
2022-08-01 93.85 93.85 91.60 92.65 2.3M
2022-07-29 92.85 93.85 92.70 93.75 4.7M
2022-07-28 92.80 93.05 92.00 93.05 2.7M
2022-07-27 92.45 92.95 91.40 92.85 2.0M
2022-07-26 91.50 92.65 91.40 92.65 2.4M
2022-07-25 90.30 91.50 90.30 91.50 2.3M
2022-07-22 91.65 91.65 90.55 91.00 2.2M
2022-07-21 91.90 92.00 90.80 91.15 3.8M
2022-07-20 92.50 92.60 91.80 92.10 2.0M
2022-07-19 92.00 92.65 91.10 91.95 2.5M
2022-07-18 91.85 92.95 91.45 92.65 2.2M
2022-07-15 91.90 92.00 90.95 91.60 2.5M
2022-07-14 93.50 93.50 91.00 91.95 2.6M
2022-07-13 93.00 93.25 92.15 93.10 2.4M
2022-07-12 92.90 93.25 92.30 92.90 1.4M
2022-07-11 93.90 94.00 92.05 92.90 3.0M
2022-07-08 93.65 93.90 93.35 93.90 2.2M
2022-07-07 93.90 94.00 93.00 93.35 2.8M
2022-07-06 93.60 93.95 93.00 93.95 3.0M
2022-07-05 93.50 93.90 93.00 93.60 1.7M
2022-07-04 91.70 92.85 90.65 92.80 2.5M
2022-06-30 92.80 93.90 92.30 92.70 3.4M
2022-06-29 93.30 94.30 93.30 93.80 2.3M
2022-06-28 93.00 94.35 92.90 93.90 5.2M
2022-06-27 93.50 93.85 92.30 92.90 5.5M
2022-06-24 92.10 92.65 91.70 92.00 2.9M
2022-06-23 92.85 93.10 91.70 92.20 3.3M
2022-06-22 93.15 94.00 91.85 92.05 3.4M
2022-06-21 91.50 93.50 91.50 93.10 2.8M
2022-06-20 90.40 92.00 90.30 91.50 3.0M
2022-06-17 90.45 91.70 90.25 90.70 5.1M
2022-06-16 92.00 92.00 90.50 90.80 5.0M
2022-06-15 92.00 92.70 91.85 91.90 5.1M
2022-06-14 93.50 93.80 92.75 93.30 2.5M
2022-06-13 94.45 95.00 93.40 94.40 3.3M
2022-06-10 95.75 96.25 95.00 96.00 3.3M
2022-06-09 95.55 96.45 94.65 96.30 3.3M
2022-06-08 96.80 96.80 95.05 95.55 3.7M
2022-06-07 96.50 96.55 95.60 96.25 3.1M
2022-06-06 96.10 96.85 94.60 96.60 3.1M
2022-06-02 97.50 97.80 95.35 96.10 4.6M
2022-06-01 96.15 97.40 95.50 97.25 6.3M
2022-05-31 97.15 97.40 95.80 95.90 15.8M
2022-05-30 97.65 97.65 96.75 97.15 3.5M
2022-05-27 96.50 97.45 95.85 96.90 5.0M
2022-05-26 96.00 96.00 94.45 95.50 2.8M
2022-05-25 95.25 95.95 95.05 95.40 3.3M
2022-05-24 95.50 95.50 94.40 94.80 3.4M
2022-05-23 95.15 95.70 94.25 94.95 2.8M
2022-05-20 94.95 95.30 94.25 95.10 3.3M
2022-05-19 94.70 95.10 94.00 94.40 4.2M
2022-05-18 94.95 95.60 94.20 95.20 4.5M
2022-05-17 94.90 95.20 93.85 95.20 4.6M
2022-05-16 95.00 95.00 93.10 94.30 3.6M
2022-05-13 91.95 94.60 91.15 94.00 8.9M
2022-05-12 90.80 91.00 90.35 90.50 3.6M
2022-05-11 90.60 90.80 89.60 90.70 3.4M
2022-05-10 88.80 90.75 88.10 90.25 11.5M
2022-05-06 94.05 94.10 92.70 92.80 4.8M
2022-05-05 93.75 95.35 93.75 94.10 2.9M
2022-05-04 91.45 93.50 91.45 93.50 3.7M
2022-05-03 91.00 91.50 90.20 91.45 6.5M
2022-04-29 91.50 91.90 90.90 90.95 5.1M
2022-04-28 91.50 91.90 91.20 91.85 3.3M
2022-04-27 93.10 93.10 91.25 91.75 3.8M
2022-04-26 93.10 93.90 92.40 93.40 3.5M
2022-04-25 94.00 94.00 93.00 93.40 3.1M
2022-04-22 94.55 94.60 93.60 94.25 2.4M
2022-04-21 94.80 95.20 94.05 94.60 3.0M
2022-04-20 94.95 95.40 94.30 94.40 2.8M
2022-04-19 95.05 95.45 93.90 95.30 3.3M
2022-04-14 93.30 95.20 93.30 95.00 4.1M
2022-04-13 93.45 93.75 92.70 93.30 1.9M
2022-04-12 93.40 93.75 92.90 93.45 1.9M
2022-04-11 94.35 94.55 93.15 93.85 2.5M
2022-04-08 94.00 94.70 93.30 94.35 2.0M
2022-04-07 94.25 94.65 93.40 94.00 3.6M
2022-04-06 93.00 95.30 93.00 95.05 3.9M
2022-04-04 95.25 95.35 93.85 94.05 3.1M
2022-04-01 93.60 94.65 93.60 94.50 2.2M
2022-03-31 94.65 95.25 93.60 93.60 3.6M
2022-03-30 95.05 95.95 94.50 95.25 4.5M
2022-03-29 95.65 95.95 94.15 94.75 3.2M
2022-03-28 95.80 96.15 94.45 95.65 2.9M
2022-03-25 95.00 97.20 94.85 95.75 5.5M
2022-03-24 94.40 95.25 94.10 95.00 3.7M
2022-03-23 95.20 96.25 94.90 95.45 5.4M
2022-03-22 94.50 95.40 93.70 95.25 4.5M
2022-03-21 95.80 95.80 93.60 93.90 5.4M
2022-03-18 92.30 95.25 92.20 94.90 13.7M
2022-03-17 89.85 93.30 89.80 93.10 10.8M
2022-03-16 89.25 89.30 87.15 88.00 7.8M
2022-03-15 90.50 90.50 87.40 87.80 13.3M
2022-03-14 91.30 92.30 89.90 90.75 6.8M
2022-03-11 90.55 91.90 89.60 91.45 5.7M
2022-03-10 89.60 91.00 89.20 90.55 4.2M
2022-03-09 89.85 89.95 87.90 89.15 7.6M
2022-03-08 90.60 91.85 90.10 91.10 5.7M
2022-03-07 90.35 90.35 88.60 89.45 7.3M
2022-03-04 90.00 90.45 89.60 90.35 5.0M
2022-03-03 90.10 91.95 90.05 91.10 4.6M
2022-03-02 89.55 90.55 89.45 89.90 4.3M
2022-03-01 91.00 91.40 89.80 90.40 4.8M
2022-02-28 92.70 92.75 90.30 90.90 9.2M
2022-02-25 93.35 93.65 92.15 92.65 10.3M
2022-02-24 94.50 94.90 93.25 93.95 7.0M
2022-02-23 95.60 96.15 94.10 95.30 5.7M
2022-02-22 96.50 96.75 95.20 95.65 3.8M
2022-02-21 98.20 98.20 96.90 97.75 2.3M
2022-02-18 98.10 98.80 97.65 98.60 2.7M
2022-02-17 98.65 99.50 98.05 99.20 2.6M
2022-02-16 98.80 99.55 98.55 99.00 4.2M
2022-02-15 97.65 98.80 97.40 98.50 4.7M
2022-02-14 98.00 98.15 96.70 97.55 2.3M
2022-02-11 97.80 98.80 97.80 98.60 4.4M
2022-02-10 98.50 98.80 98.05 98.60 3.2M
2022-02-09 97.60 98.40 97.10 98.20 3.8M
2022-02-08 96.40 97.35 96.30 97.00 3.5M
2022-02-07 96.70 97.00 95.95 96.95 3.9M
2022-02-04 94.75 97.15 94.15 96.70 7.6M
2022-01-31 94.95 95.40 94.05 94.75 2.9M
2022-01-28 95.60 95.60 94.60 94.95 5.8M
2022-01-27 94.80 95.40 94.50 95.40 3.1M
2022-01-26 96.40 96.40 95.05 95.40 4.0M
2022-01-25 95.85 96.20 94.95 95.40 5.5M
2022-01-24 96.30 97.50 96.10 97.05 4.2M
2022-01-21 95.30 98.50 95.05 97.50 11.8M
2022-01-20 94.95 95.15 94.20 95.05 5.1M
2022-01-19 94.50 94.75 94.00 94.70 3.5M
2022-01-18 94.50 94.85 93.70 94.55 3.2M
2022-01-17 94.40 94.75 94.00 94.40 2.5M
2022-01-14 94.40 94.85 94.15 94.40 3.8M
2022-01-13 94.85 95.50 94.25 94.40 2.8M
2022-01-12 95.10 95.15 94.35 94.75 3.9M
2022-01-11 94.80 95.85 94.20 95.10 3.7M
2022-01-10 94.10 95.00 94.05 95.00 1.9M
2022-01-07 93.50 94.20 92.55 94.10 2.8M
2022-01-06 94.35 94.70 93.30 93.70 2.6M
2022-01-05 95.50 95.60 94.30 94.60 2.8M
2022-01-04 95.20 95.70 94.25 94.70 1.9M
2022-01-03 94.60 95.35 94.10 94.55 1.3M