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
2024-12-31 70.65 70.65 70.65 70.65 0.0M
2024-12-30 70.00 70.20 69.50 70.25 0.0M
2024-12-27 70.40 70.40 70.40 70.35 0.0M
2024-12-24 70.10 70.10 70.10 69.95 0.0M
2024-12-23 69.05 69.20 68.80 68.80 0.0M
2024-12-20 67.75 68.25 67.75 68.25 0.0M
2024-12-19 68.60 68.60 67.65 68.05 0.0M
2024-12-18 69.00 69.10 69.00 69.35 0.0M
2024-12-17 69.35 69.35 69.20 69.40 0.0M
2024-12-16 70.00 70.25 69.80 70.05 0.0M
2024-12-13 70.50 70.80 70.45 70.80 0.0M
2024-12-12 70.95 71.90 70.95 71.70 0.0M
2024-12-11 73.20 73.20 71.55 71.55 0.0M
2024-12-10 74.60 74.80 73.20 73.20 0.0M
2024-12-09 71.60 71.60 71.50 72.60 0.0M
2024-12-06 72.90 72.90 72.90 72.50 0.0M
2024-12-05 72.40 72.40 72.40 72.40 0.0M
2024-12-04 72.40 72.40 72.30 72.75 0.1M
2024-12-03 72.55 73.00 72.55 73.05 0.0M
2024-12-02 71.95 71.95 71.95 71.95 0.0M
2024-11-29 71.95 71.95 71.95 71.95 0.0M
2024-11-28 72.20 72.20 72.20 72.20 0.0M
2024-11-27 72.05 72.10 72.05 72.10 0.0M
2024-11-26 70.45 70.45 70.45 70.45 0.0M
2024-11-25 70.55 70.55 70.55 70.55 0.0M
2024-11-22 71.25 71.25 71.25 71.25 0.0M
2024-11-21 71.80 71.80 71.80 71.80 0.0M
2024-11-20 71.85 71.85 71.85 71.85 0.0M
2024-11-19 71.40 71.40 71.40 71.40 0.0M
2024-11-18 70.90 70.90 70.90 70.90 0.0M
2024-11-15 71.80 71.80 71.80 71.25 0.0M
2024-11-14 71.20 71.20 71.20 71.20 0.0M
2024-11-13 71.20 71.20 71.20 71.20 0.0M
2024-11-12 72.30 72.30 71.15 71.75 0.0M
2024-11-11 73.00 73.10 72.50 72.60 0.0M
2024-11-08 77.00 77.00 76.40 76.60 0.0M
2024-11-07 77.20 77.25 76.50 76.45 0.1M
2024-11-06 77.90 77.90 76.60 77.70 0.0M
2024-11-05 78.25 78.25 77.85 78.55 0.0M
2024-11-04 78.00 78.00 78.00 78.00 0.0M
2024-11-01 78.05 78.05 78.05 78.05 0.0M
2024-10-31 77.45 77.45 77.45 77.45 0.0M
2024-10-30 78.70 78.70 77.45 77.45 0.0M
2024-10-29 78.05 78.05 78.00 78.40 0.0M
2024-10-28 78.65 78.65 78.65 78.70 0.0M
2024-10-25 77.55 78.20 77.55 78.00 0.0M
2024-10-24 76.25 76.30 75.90 76.30 0.0M
2024-10-23 77.50 77.50 77.00 77.25 0.0M
2024-10-22 78.10 78.10 77.20 77.20 0.0M
2024-10-21 79.85 79.90 78.85 78.85 0.0M
2024-10-18 79.95 79.95 78.90 79.95 0.0M
2024-10-17 79.65 79.65 79.40 79.40 0.0M
2024-10-16 78.15 81.25 78.15 79.65 0.0M
2024-10-15 79.35 80.05 77.90 78.70 0.0M
2024-10-14 77.75 77.95 77.60 77.90 0.0M
2024-10-10 77.75 77.75 77.05 77.05 0.0M
2024-10-09 78.00 78.50 75.10 77.85 0.1M
2024-10-08 82.85 82.85 78.70 78.60 0.1M
2024-10-07 81.00 83.30 81.00 82.55 0.0M
2024-10-04 81.15 81.95 80.50 81.50 0.0M
2024-10-03 80.90 82.15 80.40 81.60 0.0M
2024-10-02 80.50 83.00 80.40 82.15 0.0M
2024-09-30 78.80 78.80 77.40 77.05 0.0M
2024-09-27 77.00 78.25 76.25 77.70 0.1M
2024-09-26 74.75 75.00 73.95 75.00 0.0M
2024-09-25 75.00 75.15 74.90 74.75 0.0M
2024-09-24 74.55 74.60 74.45 73.85 0.0M
2024-09-23 74.25 74.35 74.25 73.60 0.0M
2024-09-20 74.25 74.30 73.70 73.80 0.0M
2024-09-19 74.15 74.30 72.90 73.00 0.0M
2024-09-17 72.75 74.00 72.70 73.35 0.0M
2024-09-16 71.15 71.80 71.15 71.70 0.0M
2024-09-13 70.55 71.20 70.55 70.80 0.0M
2024-09-12 70.05 71.00 70.05 70.60 0.0M
2024-09-11 69.20 69.65 69.20 69.65 0.0M
2024-09-10 70.40 70.40 69.50 70.25 0.0M
2024-09-09 70.25 70.60 69.60 70.40 0.0M
2024-09-05 68.40 68.80 68.30 68.40 0.0M
2024-09-04 66.90 67.30 66.90 67.15 0.0M
2024-09-03 67.75 67.75 67.75 67.75 0.0M
2024-09-02 68.20 68.20 67.75 67.75 0.0M
2024-08-30 69.65 70.30 69.30 69.30 0.0M
2024-08-29 69.70 69.70 69.50 69.50 0.0M
2024-08-28 69.10 69.50 69.10 69.45 0.0M
2024-08-27 68.20 68.80 68.20 68.80 0.0M
2024-08-26 66.90 68.30 66.90 67.95 0.0M
2024-08-23 65.40 65.60 65.40 65.80 0.0M
2024-08-22 65.60 65.85 65.60 65.80 0.0M
2024-08-21 64.60 65.05 64.60 65.15 0.0M
2024-08-20 66.50 66.50 66.30 65.95 0.0M
2024-08-19 67.05 67.05 65.85 65.85 0.0M
2024-08-16 66.70 66.85 66.10 66.20 0.0M
2024-08-15 65.45 65.60 65.40 65.90 0.0M
2024-08-14 66.00 66.00 66.00 66.00 0.0M
2024-08-13 66.55 66.65 66.55 66.20 0.0M
2024-08-12 66.55 66.55 65.00 65.75 0.0M
2024-08-09 66.45 67.20 66.45 67.20 0.0M
2024-08-08 65.90 66.35 65.85 65.95 0.0M
2024-08-07 64.70 65.50 64.70 65.75 0.0M
2024-08-06 64.50 64.80 64.45 64.60 0.0M
2024-08-05 63.15 64.70 63.10 64.40 0.1M
2024-08-02 62.10 62.25 62.00 62.15 0.0M
2024-08-01 62.85 63.05 62.70 63.10 0.0M
2024-07-31 62.35 62.90 62.00 62.90 0.0M
2024-07-30 64.45 64.65 62.30 62.30 0.0M
2024-07-29 65.20 65.50 64.45 65.15 0.0M
2024-07-26 63.80 65.10 63.70 64.90 0.0M
2024-07-25 63.50 63.50 62.85 62.85 0.0M
2024-07-24 64.20 64.20 64.00 64.00 0.0M
2024-07-23 65.70 65.70 65.70 64.90 0.0M
2024-07-22 64.60 64.60 64.50 65.80 0.0M
2024-07-19 65.35 65.35 65.25 65.25 0.0M
2024-07-18 67.10 67.35 67.10 67.10 0.0M
2024-07-17 66.55 67.30 66.40 67.10 0.0M
2024-07-16 65.55 66.00 65.50 65.75 0.0M
2024-07-15 68.00 68.00 67.05 67.10 0.1M
2024-07-12 65.00 67.90 65.00 67.70 0.1M
2024-07-11 62.15 63.55 62.15 63.55 0.0M
2024-07-10 61.50 62.00 61.35 61.35 0.0M
2024-07-09 61.50 62.50 61.45 62.45 0.0M
2024-07-08 62.00 62.05 61.00 61.25 0.0M
2024-07-05 62.50 62.50 62.10 62.10 0.0M
2024-07-04 62.60 62.60 62.20 62.20 0.0M
2024-07-03 63.15 63.15 63.15 62.80 0.0M
2024-07-02 63.85 63.85 62.45 62.70 0.0M
2024-06-28 63.00 63.40 62.80 63.40 0.0M
2024-06-27 63.90 64.15 63.20 63.20 0.0M
2024-06-26 64.65 64.65 64.65 64.70 0.0M
2024-06-25 64.50 64.95 64.50 64.50 0.0M
2024-06-24 64.80 65.05 64.10 64.75 0.0M
2024-06-21 65.75 65.75 65.50 65.55 0.0M
2024-06-20 66.75 66.75 66.15 66.30 0.0M
2024-06-19 66.40 66.60 66.40 66.60 0.0M
2024-06-18 65.80 66.05 65.50 65.70 0.0M
2024-06-17 66.40 66.55 65.85 66.10 0.0M
2024-06-14 67.25 67.35 66.85 66.85 0.0M
2024-06-13 67.00 67.15 66.45 67.15 0.0M
2024-06-12 67.00 67.00 66.50 66.80 0.0M
2024-06-11 68.20 68.20 67.00 67.70 0.0M
2024-06-07 69.00 69.00 68.15 68.50 0.0M
2024-06-06 69.80 69.80 69.80 69.80 0.0M
2024-06-05 69.00 69.00 69.00 69.00 0.0M
2024-06-04 69.00 69.00 68.90 68.90 0.0M
2024-06-03 70.20 70.20 69.15 69.15 0.0M
2024-05-31 70.60 70.60 70.60 70.00 0.0M
2024-05-30 76.95 76.95 69.70 69.90 0.0M
2024-05-29 70.75 70.75 69.75 70.45 0.0M
2024-05-28 71.35 71.35 71.35 71.35 0.0M
2024-05-27 71.70 71.70 71.70 71.70 0.0M
2024-05-24 72.70 72.75 71.40 71.70 0.0M
2024-05-23 74.15 74.15 73.00 73.70 0.0M
2024-05-22 73.35 74.20 73.35 74.00 0.0M
2024-05-21 74.75 74.75 74.05 74.05 0.0M
2024-05-20 74.15 75.80 74.15 75.30 0.0M
2024-05-17 73.60 74.35 73.60 74.20 0.0M
2024-05-16 72.00 73.30 72.00 73.65 0.0M
2024-05-14 71.90 72.30 71.90 72.20 0.0M
2024-05-13 71.90 71.90 71.70 71.90 0.0M
2024-05-10 69.55 71.05 69.40 71.05 0.1M
2024-05-09 68.80 69.10 68.70 68.85 0.0M
2024-05-08 69.90 69.90 69.90 68.45 0.0M
2024-05-07 69.25 69.50 69.25 69.45 0.0M
2024-05-06 69.00 69.35 69.00 69.10 0.0M
2024-05-03 69.10 69.20 68.65 68.80 0.0M
2024-05-02 67.05 68.45 67.05 68.20 0.0M
2024-04-30 67.95 68.05 67.40 67.40 0.0M
2024-04-29 68.00 69.30 67.40 67.30 0.0M
2024-04-26 67.10 68.00 67.10 67.65 0.0M
2024-04-25 67.30 67.35 66.60 66.70 0.0M
2024-04-24 66.10 66.85 66.10 66.65 0.0M
2024-04-23 66.00 66.15 66.00 66.25 0.0M
2024-04-22 66.40 66.40 66.00 65.40 0.0M
2024-04-19 64.20 64.70 63.85 64.70 0.0M
2024-04-18 64.50 65.35 64.50 64.95 0.0M
2024-04-17 64.55 65.10 64.50 64.65 0.0M
2024-04-16 64.95 65.20 64.75 64.65 0.0M
2024-04-15 66.80 66.80 66.15 66.05 0.0M
2024-04-12 68.70 68.70 67.30 67.60 0.0M
2024-04-11 67.90 68.80 67.70 68.80 0.0M
2024-04-10 69.10 69.40 69.10 69.50 0.0M
2024-04-09 69.85 69.85 68.80 68.80 0.0M
2024-04-08 68.15 68.55 68.15 68.60 0.0M
2024-04-05 69.00 70.15 68.80 68.80 0.0M
2024-04-03 71.70 71.70 69.05 69.35 0.0M
2024-04-02 72.00 72.00 71.70 70.90 0.0M
2024-03-28 70.40 70.40 70.40 70.35 0.0M
2024-03-27 70.50 70.50 70.50 70.50 0.0M
2024-03-26 69.75 70.05 69.75 70.05 0.0M
2024-03-25 69.15 69.15 69.15 69.15 0.0M
2024-03-22 70.00 70.00 69.15 69.15 0.0M
2024-03-21 70.15 70.15 70.15 70.15 0.0M
2024-03-20 69.15 69.45 69.15 69.45 0.0M
2024-03-19 69.90 70.85 69.90 70.80 0.0M
2024-03-18 71.00 71.00 70.20 70.25 0.0M
2024-03-15 72.20 72.20 72.20 72.20 0.0M
2024-03-14 72.45 72.45 72.45 72.45 0.0M
2024-03-13 73.50 73.50 73.50 73.50 0.0M
2024-03-12 72.50 72.70 72.50 73.30 0.0M
2024-03-11 72.60 72.60 72.45 72.40 0.0M
2024-03-08 73.20 73.20 72.20 72.00 0.0M
2024-03-07 72.60 72.75 72.60 72.60 0.0M
2024-03-06 71.70 72.80 71.70 72.70 0.0M
2024-03-05 72.95 73.15 72.95 73.15 0.0M
2024-03-04 73.95 74.10 73.95 74.30 0.0M
2024-03-01 72.20 73.60 72.20 73.55 0.0M
2024-02-29 72.05 73.30 71.60 72.95 0.1M
2024-02-28 70.75 74.50 70.35 71.80 0.1M
2024-02-27 70.50 70.50 70.30 71.25 0.0M
2024-02-26 70.90 70.90 70.70 70.70 0.0M
2024-02-23 70.20 70.20 69.80 70.15 0.0M
2024-02-22 68.75 69.50 68.60 69.85 0.0M
2024-02-21 67.75 69.25 67.75 69.20 0.0M
2024-02-20 66.60 66.65 66.60 66.65 0.0M
2024-02-19 66.00 66.00 65.90 66.15 0.0M
2024-02-16 66.60 67.25 66.60 67.10 0.0M
2024-02-15 65.30 65.30 65.15 65.55 0.0M
2024-02-14 65.10 65.10 65.10 65.70 0.0M
2024-02-09 65.60 66.15 65.60 65.95 0.0M
2024-02-08 67.55 67.55 66.80 66.75 0.0M
2024-02-07 67.30 67.75 66.85 66.95 0.0M
2024-02-06 65.85 66.10 65.75 65.75 0.0M
2024-02-05 65.80 66.15 65.70 65.90 0.0M
2024-02-02 68.50 68.50 66.85 66.65 0.0M
2024-02-01 67.00 67.00 66.00 66.60 0.1M
2024-01-31 67.70 67.70 66.90 67.00 0.0M
2024-01-30 69.20 69.20 68.25 68.15 0.0M
2024-01-29 71.35 71.35 71.35 70.50 0.0M
2024-01-26 69.80 69.80 69.80 69.80 0.0M
2024-01-25 69.50 69.85 69.45 69.80 0.0M
2024-01-24 68.60 69.15 68.60 69.25 0.0M
2024-01-23 68.00 68.35 67.90 68.10 0.0M
2024-01-22 68.40 68.40 67.85 68.10 0.0M
2024-01-19 69.90 70.30 69.75 69.70 0.0M
2024-01-18 68.80 69.00 67.75 69.20 0.0M
2024-01-17 70.45 70.45 69.10 69.35 0.0M
2024-01-16 72.05 72.45 71.65 71.55 0.0M
2024-01-15 72.10 72.10 72.10 72.05 0.0M
2024-01-12 72.50 72.50 72.50 72.50 0.0M
2024-01-11 73.80 73.80 73.20 73.20 0.0M
2024-01-10 74.00 74.00 72.50 72.55 0.0M
2024-01-09 73.10 73.10 73.10 73.05 0.0M
2024-01-08 74.15 74.15 73.15 73.20 0.0M
2024-01-05 74.00 74.00 74.00 74.00 0.0M
2024-01-04 73.80 73.80 73.80 74.00 0.0M
2024-01-03 74.35 74.35 74.35 74.35 0.0M
2024-01-02 76.25 76.25 76.05 76.10 0.0M