新鸿基地产－R

80016
🏛️ 香港 →
83.95
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 77.20 77.20 77.20 76.60 0.0M
2023-12-28 77.20 77.20 77.05 77.10 0.0M
2023-12-27 75.95 75.95 75.95 76.40 0.0M
2023-12-22 76.40 76.40 76.40 75.75 0.0M
2023-12-21 75.85 75.85 75.85 75.85 0.0M
2023-12-20 74.90 74.90 74.90 74.90 0.0M
2023-12-19 74.90 75.95 74.90 75.60 0.0M
2023-12-18 74.65 74.65 74.65 75.30 0.0M
2023-12-15 74.95 76.80 74.95 76.55 0.0M
2023-12-14 73.85 74.70 73.70 73.70 0.0M
2023-12-13 71.60 71.85 71.60 71.80 0.0M
2023-12-12 71.45 71.45 71.45 71.45 0.0M
2023-12-11 71.45 71.45 71.45 71.45 0.0M
2023-12-08 70.90 70.90 70.90 70.90 0.0M
2023-12-07 70.50 70.75 70.50 70.85 0.0M
2023-12-06 70.40 70.40 70.40 70.40 0.0M
2023-12-05 69.50 69.50 69.20 69.20 0.0M
2023-12-04 71.55 71.75 69.80 69.70 0.0M
2023-12-01 69.50 69.75 69.50 69.70 0.0M
2023-11-30 70.05 70.05 69.75 69.90 0.0M
2023-11-29 71.00 71.00 69.10 69.80 0.0M
2023-11-28 71.90 71.90 71.50 71.50 0.0M
2023-11-27 72.05 72.30 71.60 72.30 0.0M
2023-11-24 73.00 73.00 72.90 72.90 0.0M
2023-11-23 72.75 73.80 72.75 73.80 0.0M
2023-11-22 72.80 73.10 72.80 72.95 0.0M
2023-11-21 73.80 73.80 72.50 72.45 0.0M
2023-11-20 73.65 73.65 73.65 73.70 0.0M
2023-11-17 73.25 73.25 73.25 73.25 0.0M
2023-11-16 74.10 74.40 74.10 74.30 0.0M
2023-11-15 74.45 75.50 74.45 74.80 0.0M
2023-11-14 72.40 72.90 72.40 72.90 0.0M
2023-11-13 71.80 72.25 71.80 72.25 0.0M
2023-11-10 72.50 72.50 71.60 71.95 0.0M
2023-11-09 73.25 73.25 72.80 72.80 0.0M
2023-11-08 72.55 72.80 72.30 72.80 0.0M
2023-11-07 74.30 74.30 73.60 73.60 0.0M
2023-11-06 76.20 76.20 75.10 75.00 0.0M
2023-11-03 78.85 80.10 78.85 79.55 0.0M
2023-11-02 77.85 78.00 77.45 77.55 0.0M
2023-11-01 75.60 76.10 75.60 76.05 0.0M
2023-10-31 76.40 76.40 75.55 75.50 0.0M
2023-10-30 76.15 76.15 75.90 76.25 0.0M
2023-10-27 74.30 75.95 74.30 75.75 0.0M
2023-10-26 73.85 73.90 73.35 74.20 0.0M
2023-10-25 75.95 77.40 74.00 74.15 0.0M
2023-10-24 75.45 75.60 74.95 74.70 0.0M
2023-10-20 75.95 77.15 75.95 76.50 0.0M
2023-10-19 77.15 77.15 75.85 75.95 0.0M
2023-10-18 77.80 78.20 77.75 78.05 0.0M
2023-10-17 78.20 78.20 78.20 78.20 0.0M
2023-10-16 77.80 77.90 77.55 77.70 0.0M
2023-10-13 78.50 78.50 78.15 78.10 0.0M
2023-10-12 79.55 80.10 79.55 80.05 0.0M
2023-10-11 79.55 79.55 79.55 79.55 0.0M
2023-10-10 79.60 79.80 79.10 79.30 0.0M
2023-10-09 77.65 77.65 77.65 77.95 0.0M
2023-10-06 78.20 78.80 78.20 78.45 0.0M
2023-10-05 77.75 78.50 77.75 78.25 0.0M
2023-10-04 76.20 77.80 75.85 77.10 0.0M
2023-10-03 77.00 77.00 75.00 76.05 0.0M
2023-09-29 75.85 77.85 75.85 78.00 0.0M
2023-09-28 74.45 75.55 74.35 75.15 0.0M
2023-09-27 73.90 74.05 73.60 74.10 0.0M
2023-09-26 74.40 74.70 74.00 74.25 0.0M
2023-09-25 75.35 75.35 75.00 75.15 0.0M
2023-09-22 75.00 75.90 74.85 75.90 0.0M
2023-09-21 74.65 74.65 74.35 74.35 0.0M
2023-09-20 75.55 75.55 75.00 75.10 0.0M
2023-09-19 75.70 75.80 75.40 75.60 0.0M
2023-09-18 75.70 75.75 75.35 75.35 0.0M
2023-09-15 75.00 76.60 75.00 76.45 0.0M
2023-09-14 74.80 75.45 74.80 75.20 0.0M
2023-09-13 75.75 76.10 75.00 75.70 0.0M
2023-09-12 73.70 75.25 73.60 75.05 0.0M
2023-09-11 81.30 81.30 72.30 74.50 0.1M
2023-09-07 83.75 83.75 82.60 82.60 0.0M
2023-09-06 82.60 82.60 82.60 82.90 0.0M
2023-09-05 82.55 82.55 82.40 82.45 0.0M
2023-09-04 82.30 83.35 82.30 83.75 0.0M
2023-08-31 81.70 81.70 81.70 82.10 0.0M
2023-08-30 84.00 84.15 83.00 83.00 0.0M
2023-08-29 82.65 82.65 82.65 82.75 0.0M
2023-08-28 83.05 83.05 83.05 81.90 0.0M
2023-08-25 82.30 82.30 82.30 82.30 0.0M
2023-08-24 82.05 82.25 82.05 82.95 0.0M
2023-08-23 80.85 81.20 80.85 81.70 0.0M
2023-08-22 80.20 81.05 80.20 81.05 0.0M
2023-08-21 81.40 81.40 81.35 81.30 0.0M
2023-08-18 82.70 82.70 82.70 82.45 0.0M
2023-08-17 82.20 83.05 82.20 83.30 0.0M
2023-08-16 83.70 83.70 83.50 83.50 0.0M
2023-08-15 84.75 84.75 84.30 84.45 0.0M
2023-08-14 84.90 84.95 84.75 84.75 0.0M
2023-08-11 86.15 86.15 86.15 86.15 0.0M
2023-08-10 84.00 85.50 84.00 85.35 0.0M
2023-08-09 85.05 85.05 84.20 84.45 0.0M
2023-08-08 85.75 86.05 85.30 85.25 0.0M
2023-08-07 86.95 87.15 86.45 86.30 0.0M
2023-08-04 86.90 86.90 85.60 85.90 0.0M
2023-08-03 88.40 88.60 88.30 88.30 0.0M
2023-08-02 88.90 88.90 88.20 88.60 0.0M
2023-08-01 89.55 89.55 89.55 89.55 0.0M
2023-07-31 90.70 90.70 89.35 89.35 0.0M
2023-07-28 91.00 91.00 91.00 91.05 0.0M
2023-07-27 90.00 90.85 90.00 90.75 0.0M
2023-07-26 89.05 89.05 89.05 89.05 0.0M
2023-07-25 88.50 88.50 88.50 88.50 0.0M
2023-07-24 88.25 88.25 88.25 88.25 0.0M
2023-07-21 89.50 89.50 89.50 89.50 0.0M
2023-07-20 88.95 89.15 88.95 88.95 0.0M
2023-07-19 87.45 87.45 87.45 88.05 0.0M
2023-07-18 89.30 89.30 87.95 87.95 0.0M
2023-07-14 88.70 89.00 88.70 88.80 0.0M
2023-07-13 89.10 89.10 89.10 89.45 0.0M
2023-07-12 88.30 88.30 88.30 88.30 0.0M
2023-07-11 87.65 87.65 87.65 88.25 0.0M
2023-07-10 88.20 88.20 85.55 86.30 0.0M
2023-07-07 88.50 88.50 88.00 88.00 0.0M
2023-07-06 90.70 90.70 90.20 89.95 0.0M
2023-07-05 91.70 92.50 91.70 91.65 0.0M
2023-07-04 91.50 91.50 91.50 91.50 0.0M
2023-07-03 91.50 91.50 91.50 91.50 0.0M
2023-06-30 91.30 91.50 91.30 91.50 0.0M
2023-06-29 90.20 90.20 90.20 90.20 0.0M
2023-06-28 90.35 90.70 90.35 91.65 0.0M
2023-06-27 90.10 90.10 90.10 90.35 0.0M
2023-06-26 89.40 89.40 89.40 89.40 0.0M
2023-06-23 90.10 90.10 89.95 90.00 0.0M
2023-06-21 93.70 93.70 92.50 92.10 0.0M
2023-06-20 93.30 93.30 93.30 93.05 0.0M
2023-06-19 93.00 93.55 93.00 93.50 0.0M