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
2025-09-26 83.00 83.00 83.00 83.95 0.0M
2025-09-25 84.75 84.75 83.45 83.50 0.0M
2025-09-24 84.50 84.50 84.50 84.80 0.0M
2025-09-23 85.00 85.00 84.45 84.50 0.0M
2025-09-22 85.70 85.70 85.30 85.40 0.0M
2025-09-19 86.20 86.20 85.70 85.85 0.0M
2025-09-18 87.50 87.50 86.00 86.25 0.0M
2025-09-17 87.70 87.90 87.45 87.60 0.0M
2025-09-16 87.60 87.60 87.10 87.25 0.0M
2025-09-15 88.60 88.60 88.60 88.60 0.0M
2025-09-12 88.00 88.00 88.00 87.90 0.0M
2025-09-11 87.60 87.60 87.20 87.30 0.0M
2025-09-10 87.00 89.25 87.00 88.80 0.0M
2025-09-09 85.80 85.80 85.50 85.30 0.0M
2025-09-08 84.20 84.20 84.20 84.20 0.0M
2025-09-05 82.00 84.10 81.60 84.10 0.0M
2025-09-04 85.00 85.00 85.00 83.65 0.0M
2025-09-03 86.40 86.40 83.90 84.05 0.0M
2025-09-02 85.30 85.85 85.25 85.65 0.0M
2025-09-01 84.50 84.50 84.50 84.70 0.0M
2025-08-29 83.90 83.90 83.90 83.90 0.0M
2025-08-28 84.00 84.00 84.00 84.45 0.0M
2025-08-27 84.80 84.90 84.40 84.40 0.0M
2025-08-26 85.05 85.05 84.25 84.25 0.0M
2025-08-25 86.30 86.30 85.70 85.70 0.0M
2025-08-22 87.50 87.50 86.05 86.20 0.0M
2025-08-21 86.20 86.20 86.20 86.20 0.0M
2025-08-20 84.80 84.80 84.70 85.05 0.0M
2025-08-19 83.40 83.40 83.05 83.45 0.0M
2025-08-18 84.40 84.40 82.75 82.65 0.0M
2025-08-15 89.00 89.50 84.45 84.60 0.0M
2025-08-14 88.40 88.80 88.40 88.65 0.0M
2025-08-13 86.90 86.90 86.90 86.90 0.0M
2025-08-12 86.05 86.05 86.05 86.05 0.0M
2025-08-11 86.80 86.85 86.35 86.20 0.0M
2025-08-08 88.15 88.15 86.15 86.15 0.0M
2025-08-07 87.00 88.85 87.00 87.70 0.0M
2025-08-06 85.25 85.25 85.25 85.80 0.0M
2025-08-05 85.10 85.10 85.10 85.10 0.0M
2025-08-04 85.65 86.30 85.65 85.80 0.0M
2025-08-01 84.25 84.25 84.25 84.20 0.0M
2025-07-31 85.90 85.90 85.85 85.85 0.0M
2025-07-30 86.20 86.60 86.20 86.60 0.0M
2025-07-29 86.55 86.55 86.55 86.55 0.0M
2025-07-28 85.00 85.75 85.00 85.70 0.0M
2025-07-25 84.15 84.15 84.15 84.15 0.0M
2025-07-24 84.35 84.35 84.35 84.35 0.0M
2025-07-23 84.05 84.20 84.05 84.10 0.0M
2025-07-22 83.25 83.25 83.25 83.25 0.0M
2025-07-21 83.60 83.60 83.60 83.10 0.0M
2025-07-19 83.30 83.30 83.30 83.30 0.0M
2025-07-18 83.30 83.30 83.30 83.30 0.0M
2025-07-17 83.55 83.55 83.55 83.55 0.0M
2025-07-16 82.45 82.45 82.20 82.10 0.0M
2025-07-15 81.90 81.90 81.80 82.60 0.0M
2025-07-14 81.60 81.60 81.25 81.55 0.0M
2025-07-11 83.50 83.70 82.05 82.05 0.0M
2025-07-10 81.50 81.60 80.90 81.05 0.0M
2025-07-09 83.85 83.90 81.15 82.10 0.0M
2025-07-08 85.20 85.20 84.85 84.65 0.0M
2025-07-07 85.45 86.00 85.45 85.00 0.0M
2025-07-04 84.60 84.60 84.60 84.60 0.0M
2025-07-03 85.20 85.70 84.85 85.10 0.0M
2025-07-02 83.20 85.20 83.20 84.95 0.0M
2025-06-30 82.25 82.25 82.25 82.25 0.0M
2025-06-27 83.10 83.10 83.10 82.55 0.0M
2025-06-26 82.15 82.60 81.60 82.90 0.0M
2025-06-25 82.05 85.60 82.05 84.80 0.0M
2025-06-24 81.00 82.25 81.00 82.25 0.0M
2025-06-23 78.95 80.85 78.95 80.85 0.0M
2025-06-20 77.20 77.20 77.20 77.20 0.0M
2025-06-19 77.00 77.00 76.30 76.30 0.0M
2025-06-18 78.00 78.00 78.00 78.00 0.0M
2025-06-17 80.00 80.00 80.00 79.75 0.0M
2025-06-16 79.30 79.35 79.30 79.55 0.0M
2025-06-13 79.00 79.00 79.00 79.00 0.0M
2025-06-12 78.90 78.95 78.40 78.40 0.1M
2025-06-11 78.30 79.00 78.30 78.25 0.0M
2025-06-10 77.90 77.90 77.05 77.10 0.0M
2025-06-09 78.30 78.30 78.10 78.00 0.0M
2025-06-06 77.80 78.15 77.80 78.15 0.0M
2025-06-05 77.55 77.55 77.45 77.45 0.0M
2025-06-04 77.00 77.00 77.00 76.90 0.0M
2025-06-03 76.80 77.50 76.80 77.45 0.0M
2025-06-02 77.50 77.50 77.50 76.15 0.0M
2025-05-30 76.80 76.90 76.80 76.85 0.0M
2025-05-29 76.85 76.85 76.25 76.25 0.0M
2025-05-28 76.00 76.70 75.85 75.85 0.0M
2025-05-27 75.80 75.80 75.80 75.80 0.0M
2025-05-26 75.10 75.10 75.10 75.10 0.0M
2025-05-23 74.60 74.60 74.60 74.60 0.0M
2025-05-22 74.95 74.95 74.55 74.55 0.0M
2025-05-21 76.35 76.35 76.35 75.95 0.0M
2025-05-20 75.20 75.60 75.20 75.60 0.0M
2025-05-19 74.55 74.55 74.55 74.55 0.0M
2025-05-16 75.10 75.10 74.30 74.55 0.0M
2025-05-15 74.90 74.90 74.45 74.45 0.0M
2025-05-14 75.10 75.45 75.10 75.55 0.0M
2025-05-13 74.90 75.20 74.90 75.20 0.0M
2025-05-12 76.00 76.20 75.20 75.20 0.0M
2025-05-09 71.10 74.65 71.10 74.50 0.0M
2025-05-08 71.10 71.10 71.10 71.10 0.0M
2025-05-07 71.55 71.60 71.15 71.15 0.0M
2025-05-06 69.80 70.40 69.80 69.90 0.0M
2025-05-02 69.10 69.10 69.10 69.10 0.0M
2025-04-30 68.30 68.50 68.30 68.75 0.0M
2025-04-29 68.25 68.25 68.25 67.90 0.0M
2025-04-28 68.05 69.05 68.05 69.05 0.0M
2025-04-25 68.10 68.10 68.10 68.05 0.0M
2025-04-24 67.65 67.75 67.65 67.80 0.0M
2025-04-23 68.50 68.60 68.45 68.25 0.0M
2025-04-22 66.75 66.75 66.75 67.55 0.0M
2025-04-17 66.65 66.65 66.65 66.65 0.0M
2025-04-16 66.60 66.60 66.20 66.35 0.0M
2025-04-15 64.90 65.30 64.75 65.35 0.0M
2025-04-14 64.70 64.70 64.70 64.70 0.0M
2025-04-11 63.30 63.60 63.30 63.90 0.0M
2025-04-10 64.55 64.65 64.55 64.50 0.0M
2025-04-09 63.00 63.00 62.10 62.75 0.0M
2025-04-08 65.00 66.40 63.00 63.65 0.0M
2025-04-07 66.00 66.60 65.30 65.20 0.0M
2025-04-03 69.30 69.30 69.30 69.30 0.0M
2025-04-02 68.85 68.85 68.85 69.45 0.0M
2025-04-01 70.00 70.00 69.85 69.95 0.0M
2025-03-31 69.05 69.05 69.05 69.05 0.0M
2025-03-28 69.75 69.75 69.10 69.75 0.0M
2025-03-27 70.50 70.50 70.50 69.85 0.0M
2025-03-26 69.90 70.10 69.65 70.10 0.0M
2025-03-25 69.50 69.50 69.50 69.50 0.0M
2025-03-24 69.00 69.05 68.85 69.10 0.0M
2025-03-21 70.90 70.90 70.20 70.40 0.0M
2025-03-20 72.90 72.90 71.45 71.50 0.0M
2025-03-19 72.55 73.05 72.40 72.90 0.0M
2025-03-18 71.40 72.40 71.40 72.40 0.0M
2025-03-17 71.20 71.25 70.80 70.80 0.0M
2025-03-14 70.45 71.00 70.45 70.85 0.0M
2025-03-13 71.00 71.00 69.70 69.80 0.0M
2025-03-12 69.90 70.45 69.90 70.40 0.0M
2025-03-11 70.80 71.60 70.80 71.60 0.0M
2025-03-10 71.05 71.50 71.05 71.50 0.0M
2025-03-07 71.15 71.15 70.80 70.80 0.0M
2025-03-06 71.65 71.70 71.25 71.60 0.0M
2025-03-05 71.25 71.25 70.70 70.90 0.0M
2025-03-04 70.50 70.50 69.80 70.05 0.0M
2025-03-03 69.40 70.20 68.85 69.95 0.0M
2025-02-28 72.00 72.00 67.35 68.30 0.0M
2025-02-27 69.95 70.70 69.95 70.20 0.0M
2025-02-26 68.90 70.00 68.70 69.95 0.0M
2025-02-25 67.70 67.95 67.65 67.95 0.0M
2025-02-24 65.60 69.00 65.60 68.45 0.0M
2025-02-21 66.00 66.00 65.15 65.75 0.0M
2025-02-20 66.40 66.60 66.25 66.15 0.0M
2025-02-19 65.70 66.15 65.70 66.10 0.0M
2025-02-18 67.50 67.50 65.70 66.00 0.0M
2025-02-17 66.55 67.00 66.40 66.70 0.0M
2025-02-14 67.50 67.50 66.60 67.00 0.0M
2025-02-13 67.80 67.80 67.00 67.05 0.0M
2025-02-12 66.25 67.60 66.25 67.35 0.0M
2025-02-11 65.85 65.85 65.00 65.00 0.0M
2025-02-10 66.20 66.20 66.00 66.00 0.0M
2025-02-07 66.00 66.00 66.00 65.90 0.0M
2025-02-06 65.70 66.35 65.45 66.35 0.0M
2025-02-05 65.50 65.70 65.10 65.10 0.0M
2025-02-04 65.95 66.95 65.95 66.95 0.0M
2025-02-03 65.30 66.30 64.80 66.30 0.0M
2025-01-28 65.70 65.70 65.70 65.35 0.0M
2025-01-27 65.30 65.35 64.95 65.40 0.0M
2025-01-24 65.50 65.55 65.10 65.00 0.0M
2025-01-23 65.50 65.55 64.95 65.00 0.0M
2025-01-22 66.25 66.25 66.10 66.10 0.0M
2025-01-21 67.20 67.20 66.75 66.75 0.0M
2025-01-20 66.85 67.80 66.85 67.20 0.0M
2025-01-17 66.15 66.15 66.15 66.05 0.0M
2025-01-16 67.30 67.30 66.25 66.25 0.0M
2025-01-15 66.45 66.45 66.45 66.45 0.0M
2025-01-14 66.35 66.35 66.25 66.25 0.0M
2025-01-13 66.05 66.05 65.60 66.25 0.0M
2025-01-10 67.30 67.30 67.30 67.30 0.0M
2025-01-09 67.50 67.50 67.25 67.35 0.0M
2025-01-08 68.00 68.00 67.50 67.60 0.0M
2025-01-07 69.00 69.00 68.90 69.05 0.0M
2025-01-06 69.75 69.75 69.75 69.75 0.0M
2025-01-03 70.30 70.30 70.25 69.90 0.0M
2025-01-02 69.40 69.40 69.40 69.40 0.0M