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
2023-12-29 84.85 85.15 83.80 84.45 2.4M
2023-12-28 83.50 85.00 83.50 84.85 2.7M
2023-12-27 83.70 84.60 82.85 83.70 3.3M
2023-12-22 83.35 83.70 82.55 82.75 1.9M
2023-12-21 82.05 83.15 81.35 82.70 2.0M
2023-12-20 83.15 83.45 81.45 82.05 3.3M
2023-12-19 81.55 83.00 81.40 82.15 2.8M
2023-12-18 83.50 83.60 81.40 82.25 3.6M
2023-12-15 82.35 84.65 82.00 83.75 9.9M
2023-12-14 79.00 81.75 79.00 80.60 6.5M
2023-12-13 77.50 78.30 77.45 77.95 3.0M
2023-12-12 77.50 77.90 76.25 77.65 1.5M
2023-12-11 75.95 77.90 75.80 77.50 2.3M
2023-12-08 78.65 78.75 77.00 77.20 2.4M
2023-12-07 76.70 77.50 76.05 77.45 1.9M
2023-12-06 76.05 77.35 75.60 76.75 2.8M
2023-12-05 76.20 76.45 75.40 75.90 4.3M
2023-12-04 77.80 79.00 76.05 76.20 4.1M
2023-12-01 76.65 76.80 75.95 76.05 5.2M
2023-11-30 76.85 76.85 75.85 76.65 6.9M
2023-11-29 77.60 77.85 75.40 76.40 6.1M
2023-11-28 78.70 78.90 77.65 77.85 3.0M
2023-11-27 80.05 80.25 77.75 78.55 2.7M
2023-11-24 79.80 80.05 79.20 79.35 1.8M
2023-11-23 79.80 80.70 78.85 80.45 2.1M
2023-11-22 79.35 79.75 78.95 79.75 1.7M
2023-11-21 80.95 81.85 79.00 79.35 3.1M
2023-11-20 79.30 80.70 78.80 80.35 2.3M
2023-11-17 78.95 79.30 78.30 78.65 1.9M
2023-11-16 81.00 81.00 79.20 79.85 2.3M
2023-11-15 80.20 81.50 79.60 80.75 5.8M
2023-11-14 77.85 78.60 77.30 77.90 1.4M
2023-11-13 77.00 77.55 76.50 77.40 2.0M
2023-11-10 77.25 77.85 76.40 76.90 2.7M
2023-11-09 78.65 78.95 77.85 77.85 2.2M
2023-11-08 78.80 78.90 77.55 78.05 3.8M
2023-11-07 80.00 80.40 78.55 78.85 4.3M
2023-11-06 83.00 83.00 80.35 80.40 3.9M
2023-11-03 83.15 85.85 82.45 84.80 6.4M
2023-11-02 82.80 83.50 82.35 82.60 3.4M
2023-11-01 80.50 81.45 80.35 81.10 2.7M
2023-10-31 81.55 82.20 80.25 80.35 3.1M
2023-10-30 80.30 81.55 80.25 81.40 2.6M
2023-10-27 79.95 81.45 79.15 80.70 3.8M
2023-10-26 79.00 79.35 78.00 79.15 4.7M
2023-10-25 80.90 83.10 78.80 79.50 10.2M
2023-10-24 81.70 81.70 79.70 79.90 5.8M
2023-10-20 81.30 82.50 80.90 81.50 2.6M
2023-10-19 82.50 82.55 80.80 81.35 4.5M
2023-10-18 83.40 84.15 83.00 83.45 2.2M
2023-10-17 83.80 84.30 83.10 83.65 2.1M
2023-10-16 83.50 84.40 82.90 83.25 2.0M
2023-10-13 84.10 85.40 83.50 83.60 2.5M
2023-10-12 86.20 86.30 84.75 85.65 3.2M
2023-10-11 85.60 85.95 84.75 85.10 3.3M
2023-10-10 85.15 86.10 84.55 85.00 3.0M
2023-10-09 83.90 84.10 83.15 83.90 1.4M
2023-10-06 83.45 84.65 83.45 84.10 3.5M
2023-10-05 83.00 84.25 82.95 83.60 4.1M
2023-10-04 80.70 83.65 80.70 82.95 4.6M
2023-10-03 83.75 83.80 80.05 81.30 5.4M
2023-09-29 81.45 83.95 81.20 83.80 8.3M
2023-09-28 79.60 81.30 79.45 80.55 4.5M
2023-09-27 79.00 79.80 78.60 79.40 2.9M
2023-09-26 80.00 80.35 79.00 79.25 4.0M
2023-09-25 80.40 81.45 80.05 80.20 3.7M
2023-09-22 79.50 81.50 79.00 81.45 4.9M
2023-09-21 80.25 80.30 79.40 79.55 4.0M
2023-09-20 81.15 81.15 80.05 80.35 4.5M
2023-09-19 80.50 81.80 80.25 80.95 3.9M
2023-09-18 81.30 82.00 80.60 80.70 4.8M
2023-09-15 80.80 82.55 80.45 82.20 7.1M
2023-09-14 81.15 81.60 80.20 80.80 7.1M
2023-09-13 80.20 81.75 80.20 81.60 7.2M
2023-09-12 79.10 81.50 78.50 80.25 7.7M
2023-09-11 78.75 80.65 77.10 79.95 26.3M
2023-09-07 89.30 89.70 88.10 88.30 1.7M
2023-09-06 88.90 89.50 88.35 89.15 2.1M
2023-09-05 89.35 89.85 88.20 88.65 2.0M
2023-09-04 89.75 90.50 88.30 90.45 3.3M
2023-08-31 90.20 90.35 87.45 88.30 4.8M
2023-08-30 89.40 91.05 88.85 89.50 2.9M
2023-08-29 89.00 89.90 88.45 89.40 2.7M
2023-08-28 89.10 89.95 87.80 88.05 1.5M
2023-08-25 89.10 89.55 88.40 88.65 1.3M
2023-08-24 87.85 89.55 87.70 89.30 2.3M
2023-08-23 86.70 88.20 86.65 87.85 1.9M
2023-08-22 86.85 87.75 86.00 87.20 1.9M
2023-08-21 87.60 88.10 86.60 86.95 2.3M
2023-08-18 88.10 89.15 88.10 88.35 2.1M
2023-08-17 88.30 89.15 87.20 89.10 3.5M
2023-08-16 90.20 90.40 88.85 89.55 3.5M
2023-08-15 90.85 91.20 90.20 90.20 1.9M
2023-08-14 91.80 92.70 90.85 91.25 2.5M
2023-08-11 91.80 93.50 91.80 92.80 2.0M
2023-08-10 90.60 92.85 90.55 92.40 3.2M
2023-08-09 92.20 92.20 90.55 91.60 5.1M
2023-08-08 93.10 93.60 91.80 92.20 4.0M
2023-08-07 93.40 94.80 93.20 93.70 2.6M
2023-08-04 96.25 96.70 92.85 93.40 3.3M
2023-08-03 96.05 96.95 95.55 96.00 3.2M
2023-08-02 96.80 97.50 95.50 96.05 2.6M
2023-08-01 98.40 98.40 97.10 97.45 1.6M
2023-07-31 99.00 99.60 97.40 97.55 3.4M
2023-07-28 96.35 99.40 96.35 99.20 2.2M
2023-07-27 97.65 99.40 97.60 99.05 2.4M
2023-07-26 97.60 97.95 96.85 97.45 1.3M
2023-07-25 97.10 97.50 96.20 96.75 1.9M
2023-07-24 96.85 96.95 95.05 96.05 2.1M
2023-07-21 96.70 97.90 96.15 97.75 1.8M
2023-07-20 96.80 97.25 95.85 96.70 1.6M
2023-07-19 95.60 95.80 94.20 95.60 2.6M
2023-07-18 98.00 98.00 95.10 95.85 3.5M
2023-07-14 97.20 98.05 96.65 97.45 2.1M
2023-07-13 96.80 98.40 96.70 97.75 3.9M
2023-07-12 96.25 96.85 95.55 96.35 1.7M
2023-07-11 94.00 96.55 93.90 96.20 4.2M
2023-07-10 95.55 95.80 92.15 93.55 5.7M
2023-07-07 96.50 96.50 94.85 95.10 4.3M
2023-07-06 98.75 98.85 96.80 96.85 4.5M
2023-07-05 99.90 100.20 98.50 98.90 2.7M
2023-07-04 98.30 99.50 98.30 99.40 1.4M
2023-07-03 98.20 99.05 97.85 98.80 2.2M
2023-06-30 98.00 99.40 97.75 98.70 2.9M
2023-06-29 99.65 99.70 97.20 97.65 2.7M
2023-06-28 97.95 99.25 97.20 99.20 2.4M
2023-06-27 96.70 98.75 96.65 98.45 3.0M
2023-06-26 97.10 97.75 96.35 96.70 2.9M
2023-06-23 99.00 99.00 97.05 97.65 3.5M
2023-06-21 100.80 102.00 99.90 100.10 3.1M
2023-06-20 101.60 103.00 100.60 101.10 2.3M
2023-06-19 101.20 102.60 101.20 102.60 1.6M
2023-06-16 101.10 103.20 101.10 102.40 3.4M
2023-06-15 101.40 102.40 100.90 101.60 1.6M
2023-06-14 102.70 102.90 100.60 101.20 2.4M
2023-06-13 103.00 103.20 101.90 102.90 1.4M
2023-06-12 103.00 103.30 102.10 103.00 0.8M
2023-06-09 102.50 103.60 101.70 102.70 1.6M
2023-06-08 102.60 103.10 101.40 102.50 2.6M
2023-06-07 102.90 104.10 101.90 102.70 1.7M
2023-06-06 103.70 104.00 102.10 102.70 1.5M
2023-06-05 102.20 103.60 101.50 103.20 2.0M
2023-06-02 99.70 102.70 99.55 101.80 3.3M
2023-06-01 98.90 99.65 97.20 98.80 6.8M
2023-05-31 101.10 101.40 99.00 99.70 7.2M
2023-05-30 101.50 102.50 100.10 102.00 2.7M
2023-05-29 101.60 103.40 101.10 101.50 2.1M
2023-05-25 102.40 102.50 100.30 101.80 3.0M
2023-05-24 102.70 103.40 102.50 103.30 1.5M
2023-05-23 104.20 104.60 102.90 103.30 2.0M
2023-05-22 103.00 104.50 102.70 104.20 1.8M
2023-05-19 102.70 103.80 102.30 103.50 1.9M
2023-05-18 104.10 104.90 102.50 103.00 1.7M
2023-05-17 105.80 106.70 103.70 103.80 3.4M
2023-05-16 105.60 106.70 105.40 105.70 2.2M
2023-05-15 103.00 105.60 102.50 105.10 2.4M
2023-05-12 105.00 105.00 102.80 103.20 3.0M
2023-05-11 106.00 106.10 104.40 105.00 3.3M
2023-05-10 106.70 107.60 105.40 105.80 2.8M
2023-05-09 109.00 109.90 106.80 107.70 3.0M
2023-05-08 110.60 111.10 109.60 109.90 1.7M
2023-05-05 110.20 110.60 109.20 110.60 2.2M
2023-05-04 106.80 109.50 106.30 108.90 2.7M
2023-05-03 105.50 106.80 105.50 106.80 1.6M
2023-05-02 108.80 109.90 106.40 106.80 2.5M
2023-04-28 108.00 109.80 108.00 109.00 2.1M
2023-04-27 108.30 110.30 107.00 108.30 4.6M
2023-04-26 106.20 107.60 106.00 107.30 2.4M
2023-04-25 108.20 108.60 105.80 106.40 2.2M
2023-04-24 107.40 107.60 106.40 107.60 1.2M
2023-04-21 107.40 108.90 107.30 107.50 1.7M
2023-04-20 107.00 108.10 105.80 107.40 2.9M
2023-04-19 109.30 109.30 105.30 106.20 3.7M
2023-04-18 109.30 109.30 108.20 109.30 2.2M
2023-04-17 110.50 110.50 107.30 109.30 3.8M
2023-04-14 111.00 111.20 110.10 110.50 2.0M
2023-04-13 110.00 110.50 108.30 110.20 2.0M
2023-04-12 111.00 111.50 109.80 110.50 2.1M
2023-04-11 111.40 111.80 109.40 110.30 2.9M
2023-04-06 109.30 110.40 109.00 109.70 2.0M
2023-04-04 110.30 110.40 108.50 109.10 3.6M
2023-04-03 109.80 109.80 108.10 108.50 2.1M
2023-03-31 111.70 111.70 108.80 110.00 4.4M
2023-03-30 109.50 110.60 109.20 110.60 4.3M
2023-03-29 109.60 110.80 107.90 109.50 2.6M
2023-03-28 108.70 109.30 107.80 108.90 2.2M
2023-03-27 107.40 109.60 106.90 108.10 2.7M
2023-03-24 105.80 108.30 105.80 107.20 2.1M
2023-03-23 108.00 108.50 106.20 106.70 3.7M
2023-03-22 105.40 107.30 105.40 106.20 2.7M
2023-03-21 104.40 106.00 104.40 105.40 2.4M
2023-03-20 105.30 106.50 103.80 104.50 2.7M
2023-03-17 104.50 106.50 104.00 105.90 6.5M
2023-03-16 103.80 104.20 102.80 103.90 2.4M
2023-03-15 106.30 107.20 104.10 104.70 3.7M
2023-03-14 103.50 106.50 103.50 106.00 4.3M
2023-03-13 102.00 104.60 101.50 104.40 2.8M
2023-03-10 104.10 104.20 101.70 102.10 4.6M
2023-03-09 106.40 106.40 104.20 105.00 3.2M
2023-03-08 107.80 107.80 106.00 106.60 2.9M
2023-03-07 109.00 110.40 108.40 110.00 3.2M
2023-03-06 107.20 109.70 106.80 109.00 2.5M
2023-03-03 108.10 108.40 106.70 107.20 2.7M
2023-03-02 107.80 109.20 106.90 107.60 2.6M
2023-03-01 107.20 109.30 107.00 108.80 2.9M
2023-02-28 108.20 109.20 106.60 107.20 4.0M
2023-02-27 107.90 108.50 107.30 108.10 3.3M
2023-02-24 110.70 110.70 106.80 108.40 4.2M
2023-02-23 111.90 111.90 109.60 110.70 2.3M
2023-02-22 111.90 114.80 111.40 111.90 3.9M
2023-02-21 110.90 113.40 110.80 111.00 2.3M
2023-02-20 110.90 112.50 110.50 111.30 2.2M
2023-02-17 110.90 111.20 110.10 110.90 2.2M
2023-02-16 110.70 111.60 109.60 111.10 2.3M
2023-02-15 111.70 111.70 109.20 109.70 3.2M
2023-02-14 110.00 111.80 109.40 111.70 2.5M
2023-02-13 109.90 110.20 108.30 109.10 4.4M
2023-02-10 111.30 113.20 111.30 112.00 1.5M
2023-02-09 111.50 112.10 110.60 112.00 1.5M
2023-02-08 110.70 112.50 110.70 112.30 2.9M
2023-02-07 112.20 112.40 109.90 110.50 2.9M
2023-02-06 112.90 112.90 110.30 112.20 2.7M
2023-02-03 111.10 113.10 111.00 113.10 4.2M
2023-02-02 113.20 113.40 110.30 111.00 2.7M
2023-02-01 111.80 112.20 110.50 111.30 3.1M
2023-01-31 114.80 115.00 110.50 111.10 5.0M
2023-01-30 114.10 115.90 114.10 114.80 4.5M
2023-01-27 113.30 114.10 112.80 113.30 3.7M
2023-01-26 111.60 113.30 110.90 112.90 3.8M
2023-01-20 110.50 111.60 110.00 111.60 2.5M
2023-01-19 109.60 110.30 109.50 110.30 2.3M
2023-01-18 109.60 110.00 108.70 109.80 1.8M
2023-01-17 108.20 110.00 108.20 109.20 3.0M
2023-01-16 108.00 109.70 107.70 108.60 2.5M
2023-01-13 109.30 109.40 106.80 107.50 2.5M
2023-01-12 106.70 108.80 106.70 108.60 4.0M
2023-01-11 107.90 108.80 106.30 106.40 5.0M
2023-01-10 109.50 109.90 108.00 108.60 5.6M
2023-01-09 110.00 111.20 108.60 109.20 4.0M
2023-01-06 110.90 110.90 108.50 109.20 3.9M
2023-01-05 109.60 111.10 108.40 110.70 4.3M
2023-01-04 109.00 109.50 107.60 108.50 3.5M
2023-01-03 106.30 110.00 104.80 109.20 5.4M