九龙仓置业

1997
🏛️ 香港 →
21.88
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
09:35 22.50 22.50 22.46 22.46 82.1K
09:40 22.44 22.44 22.42 22.42 7.0K
09:45 22.44 22.44 22.44 22.44 18.0K
09:55 22.48 22.48 22.48 22.48 33.0K
10:05 22.46 22.46 22.44 22.44 19.0K
10:10 22.42 22.42 22.36 22.36 19.0K
10:15 22.34 22.36 22.28 22.28 31.0K
10:20 22.26 22.30 22.22 22.30 233.0K
10:25 22.32 22.32 22.28 22.28 15.0K
10:30 22.30 22.30 22.30 22.30 7.0K
10:35 22.28 22.30 22.28 22.30 32.0K
10:40 22.28 22.30 22.28 22.30 15.0K
10:45 22.28 22.28 22.28 22.28 11.0K
10:50 22.30 22.30 22.30 22.30 144.0K
11:00 22.36 22.38 22.34 22.34 37.0K
11:05 22.36 22.36 22.36 22.36 13.0K
11:10 22.34 22.36 22.34 22.36 9.0K
11:15 22.34 22.34 22.30 22.30 95.0K
11:30 22.28 22.28 22.28 22.28 9.0K
11:35 22.32 22.32 22.26 22.26 42.0K
11:40 22.24 22.24 22.24 22.24 6.0K
11:45 22.30 22.30 22.28 22.28 148.0K
11:50 22.32 22.32 22.32 22.32 6.0K
11:55 22.30 22.32 22.28 22.28 7.0K
13:00 22.32 22.32 22.28 22.28 22.0K
13:05 22.26 22.30 22.24 22.30 94.0K
13:15 22.28 22.28 22.28 22.28 7.0K
13:20 22.26 22.26 22.26 22.26 30.0K
13:35 22.30 22.30 22.30 22.30 1.0K
13:40 22.26 22.34 22.26 22.34 163.0K
13:50 22.36 22.36 22.32 22.32 17.0K
13:55 22.36 22.36 22.32 22.36 20.0K
14:00 22.40 22.40 22.40 22.40 120.0K
14:05 22.40 22.40 22.40 22.40 4.0K
14:10 22.38 22.38 22.36 22.36 26.0K
14:15 22.38 22.38 22.38 22.38 13.0K
14:20 22.36 22.36 22.36 22.36 37.0K
14:40 22.34 22.34 22.34 22.34 9.0K
14:45 22.36 22.36 22.36 22.36 158.0K
14:50 22.44 22.44 22.40 22.40 86.0K
14:55 22.42 22.42 22.38 22.38 12.0K
15:00 22.40 22.40 22.36 22.36 12.6K
15:05 22.40 22.40 22.36 22.36 44.0K
15:15 22.34 22.34 22.32 22.32 96.0K
15:20 22.30 22.32 22.30 22.32 6.0K
15:25 22.30 22.30 22.28 22.30 279.0K
15:30 22.30 22.32 22.30 22.32 16.0K
15:35 22.30 22.30 22.30 22.30 73.4K
15:40 22.30 22.30 22.30 22.30 9.0K
15:45 22.34 22.42 22.34 22.42 247.0K
15:55 22.40 22.44 22.38 22.38 651.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 21.80 22.00 21.64 21.88 2.7M
2025-09-25 22.38 22.42 21.76 21.84 4.5M
2025-09-24 22.48 22.50 22.22 22.38 3.3M
2025-09-23 22.80 22.88 22.36 22.48 2.5M
2025-09-22 23.40 23.56 22.64 22.82 3.8M
2025-09-19 23.34 23.60 23.22 23.60 9.8M
2025-09-18 23.64 23.90 23.18 23.34 2.6M
2025-09-17 23.88 23.94 23.34 23.64 7.1M
2025-09-16 24.20 24.46 23.62 23.96 3.5M
2025-09-15 24.04 24.44 23.92 24.24 4.5M
2025-09-12 24.00 24.28 23.80 24.28 5.6M
2025-09-11 23.30 23.74 23.14 23.64 3.7M
2025-09-10 23.20 23.60 23.00 23.46 3.4M
2025-09-09 22.70 23.14 22.64 23.10 3.7M
2025-09-08 22.62 22.86 22.46 22.62 3.8M
2025-09-05 21.64 22.74 21.64 22.62 14.3M
2025-09-04 22.20 22.50 21.68 21.78 7.1M
2025-09-03 22.50 22.80 22.10 22.28 4.6M
2025-09-02 23.20 23.20 22.44 22.58 2.8M
2025-09-01 22.52 23.18 22.52 23.02 2.6M
2025-08-29 22.66 23.02 22.46 22.60 4.7M
2025-08-28 22.14 22.84 22.14 22.72 4.1M
2025-08-27 22.64 22.72 22.04 22.16 5.6M
2025-08-26 22.84 23.20 22.64 22.66 6.1M
2025-08-25 23.38 24.04 23.38 23.52 8.2M
2025-08-22 23.70 23.90 23.18 23.34 3.7M
2025-08-21 23.22 23.72 23.22 23.58 2.7M
2025-08-20 23.18 23.46 22.44 23.40 4.3M
2025-08-19 22.96 23.36 22.92 23.18 4.8M
2025-08-18 23.46 23.62 23.00 23.00 7.3M
2025-08-15 24.40 24.42 23.28 23.46 7.7M
2025-08-14 24.50 24.86 24.32 24.58 4.9M
2025-08-13 24.40 24.58 24.16 24.48 3.8M
2025-08-12 24.00 24.44 23.94 24.26 4.8M
2025-08-11 23.70 24.14 23.70 24.00 6.0M
2025-08-08 25.32 25.34 22.30 23.62 18.4M
2025-08-07 24.40 26.10 24.40 25.70 7.4M
2025-08-06 24.72 25.16 24.40 24.50 4.3M
2025-08-05 24.40 24.90 24.40 24.70 4.6M
2025-08-04 24.38 24.78 24.16 24.60 2.8M
2025-08-01 24.90 25.10 24.25 24.40 5.9M
2025-07-31 25.20 25.45 24.85 24.95 3.4M
2025-07-30 25.30 25.70 25.00 25.55 3.5M
2025-07-29 25.30 25.55 25.00 25.50 4.2M
2025-07-28 24.50 25.50 24.40 25.30 4.8M
2025-07-25 24.60 24.95 24.40 24.40 3.9M
2025-07-24 24.00 24.65 23.80 24.60 3.9M
2025-07-23 23.80 24.25 23.75 24.00 3.6M
2025-07-22 23.60 24.25 23.60 23.80 4.1M
2025-07-21 23.40 23.70 23.40 23.50 2.3M
2025-07-18 23.10 23.35 23.00 23.35 1.6M
2025-07-17 22.90 23.30 22.90 23.10 2.0M
2025-07-16 23.20 23.40 22.85 22.90 2.2M
2025-07-15 22.70 23.40 22.50 23.20 5.8M
2025-07-14 22.50 22.85 22.50 22.60 2.3M
2025-07-11 22.70 22.85 22.45 22.50 4.9M
2025-07-10 23.45 23.50 22.40 22.70 8.7M
2025-07-09 23.75 23.80 23.10 23.50 4.4M
2025-07-08 24.05 24.25 23.50 23.75 7.5M
2025-07-07 24.60 24.70 24.00 24.15 5.9M
2025-07-04 24.00 24.60 23.85 24.35 9.5M
2025-07-03 23.00 24.70 23.00 24.10 10.4M
2025-07-02 22.00 22.60 22.00 22.55 5.8M
2025-06-30 22.50 22.75 22.10 22.20 5.7M
2025-06-27 22.70 22.85 22.20 22.30 3.8M
2025-06-26 22.30 22.60 22.20 22.50 4.1M
2025-06-25 22.60 23.55 22.60 22.90 5.1M
2025-06-24 22.15 22.90 22.15 22.50 3.3M
2025-06-23 21.45 22.15 21.20 22.10 4.1M
2025-06-20 21.25 21.70 21.25 21.45 5.5M
2025-06-19 21.05 21.40 20.85 21.30 4.3M
2025-06-18 21.00 21.20 20.90 21.05 2.7M
2025-06-17 21.20 21.30 21.00 21.20 2.1M
2025-06-16 20.90 21.35 20.80 21.10 4.2M
2025-06-13 20.80 21.15 20.55 20.95 3.1M
2025-06-12 20.30 20.80 20.30 20.65 5.5M
2025-06-11 20.40 20.75 20.25 20.55 3.0M
2025-06-10 20.40 20.55 20.25 20.35 2.2M
2025-06-09 19.86 20.35 19.86 20.25 2.6M
2025-06-06 20.10 20.35 19.92 19.98 5.5M
2025-06-05 19.86 20.30 19.82 20.20 3.3M
2025-06-04 20.00 20.15 19.86 19.88 2.2M
2025-06-03 19.52 20.15 19.44 20.05 5.5M
2025-06-02 19.40 19.44 19.04 19.42 2.6M
2025-05-30 19.40 19.84 19.40 19.66 5.9M
2025-05-29 19.54 19.70 19.32 19.54 2.4M
2025-05-28 19.50 19.86 19.40 19.54 1.5M
2025-05-27 19.60 19.76 19.50 19.58 1.8M
2025-05-26 19.22 19.74 19.22 19.60 2.7M
2025-05-23 19.22 19.32 19.16 19.32 1.7M
2025-05-22 19.54 19.64 19.12 19.22 2.2M
2025-05-21 19.44 19.66 19.42 19.54 2.7M
2025-05-20 19.46 19.74 19.22 19.42 1.9M
2025-05-19 19.10 19.44 19.10 19.26 1.4M
2025-05-16 19.36 19.54 19.26 19.34 3.0M
2025-05-15 19.54 19.74 19.38 19.54 3.8M
2025-05-14 19.76 19.90 19.50 19.78 2.9M
2025-05-13 19.88 19.96 19.42 19.50 3.1M
2025-05-12 19.50 20.10 19.50 19.86 4.8M
2025-05-09 19.26 19.50 19.08 19.50 3.7M
2025-05-08 19.28 19.32 18.98 19.04 2.7M
2025-05-07 18.88 19.52 18.88 19.28 3.5M
2025-05-06 18.92 19.18 18.78 18.88 2.8M
2025-05-02 18.40 18.86 18.38 18.78 2.1M
2025-04-30 18.26 18.76 18.16 18.60 5.5M
2025-04-29 18.30 18.58 18.14 18.26 2.1M
2025-04-28 18.44 18.44 18.14 18.30 1.7M
2025-04-25 18.08 18.70 17.98 18.30 3.3M
2025-04-24 18.30 18.54 18.00 18.08 2.0M
2025-04-23 18.24 18.70 18.24 18.46 2.8M
2025-04-22 17.86 18.44 17.76 18.22 7.2M
2025-04-17 17.40 18.10 17.40 17.96 3.8M
2025-04-16 17.48 17.70 17.20 17.42 2.8M
2025-04-15 17.50 17.78 17.28 17.42 2.9M
2025-04-14 17.26 17.74 17.26 17.50 3.0M
2025-04-11 17.10 17.28 16.72 17.26 3.6M
2025-04-10 16.94 17.56 16.86 17.10 3.2M
2025-04-09 16.74 16.94 16.36 16.84 4.4M
2025-04-08 17.26 17.68 16.92 17.12 6.5M
2025-04-07 18.82 18.82 17.34 17.36 8.2M
2025-04-03 18.70 19.50 18.70 19.48 5.0M
2025-04-02 19.88 20.10 19.52 19.78 3.5M
2025-04-01 18.92 19.94 18.92 19.84 5.5M
2025-03-31 18.94 19.06 18.66 18.92 4.1M
2025-03-28 19.20 19.22 18.92 18.98 3.1M
2025-03-27 19.14 19.40 19.10 19.16 1.7M
2025-03-26 19.36 19.36 19.04 19.28 3.2M
2025-03-25 19.46 19.48 19.16 19.32 2.8M
2025-03-24 19.24 19.52 19.16 19.44 2.0M
2025-03-21 19.86 19.88 19.18 19.24 6.8M
2025-03-20 20.35 20.35 19.76 19.76 4.4M
2025-03-19 20.15 20.45 19.96 20.35 3.4M
2025-03-18 20.20 20.25 19.78 20.10 3.3M
2025-03-17 19.76 20.00 19.66 19.76 2.6M
2025-03-14 20.00 20.00 19.56 19.62 3.4M
2025-03-13 19.64 19.98 19.34 19.76 5.2M
2025-03-12 19.88 20.30 19.52 19.64 9.0M
2025-03-11 20.40 20.50 19.76 20.45 7.2M
2025-03-10 21.30 21.50 20.10 20.55 9.5M
2025-03-07 21.50 21.70 21.15 21.25 6.7M
2025-03-06 21.95 22.30 21.35 21.50 6.5M
2025-03-05 20.75 21.70 20.70 21.70 5.0M
2025-03-04 20.30 21.00 19.94 20.75 5.8M
2025-03-03 20.45 20.90 20.30 20.35 4.8M
2025-02-28 20.65 20.90 20.15 20.30 6.6M
2025-02-27 20.20 20.85 20.20 20.70 5.0M
2025-02-26 20.50 20.85 20.35 20.45 3.8M
2025-02-25 19.90 20.55 19.74 20.20 5.0M
2025-02-24 19.54 20.50 19.20 20.25 5.4M
2025-02-21 19.84 20.10 19.22 19.54 4.0M
2025-02-20 20.05 20.05 19.66 19.74 1.8M
2025-02-19 19.60 19.88 19.26 19.84 3.4M
2025-02-18 19.88 19.88 19.24 19.48 5.4M
2025-02-17 19.70 20.10 19.40 19.92 2.9M
2025-02-14 19.62 20.25 19.60 19.88 2.8M
2025-02-13 20.30 20.40 19.78 19.82 4.5M
2025-02-12 19.02 20.10 19.02 19.90 5.7M
2025-02-11 19.66 19.66 18.80 18.80 2.4M
2025-02-10 19.58 19.66 19.16 19.24 2.8M
2025-02-07 19.40 19.52 19.22 19.26 2.1M
2025-02-06 19.12 19.30 18.60 19.30 3.7M
2025-02-05 19.52 19.70 18.72 18.82 2.8M
2025-02-04 19.52 19.98 19.16 19.78 4.3M
2025-02-03 18.38 19.54 18.32 19.52 7.2M
2025-01-28 19.46 19.64 19.32 19.34 1.1M
2025-01-27 19.26 19.70 19.18 19.46 2.4M
2025-01-24 19.46 19.60 19.04 19.26 3.4M
2025-01-23 19.54 20.05 19.40 19.46 2.9M
2025-01-22 20.05 20.05 19.38 19.54 1.5M
2025-01-21 19.84 20.15 19.62 19.74 2.8M
2025-01-20 19.40 19.98 19.40 19.84 3.2M
2025-01-17 19.00 19.56 18.74 19.42 3.8M
2025-01-16 18.70 19.20 18.70 18.80 1.5M
2025-01-15 18.76 18.90 18.50 18.60 1.3M
2025-01-14 18.26 18.80 18.26 18.62 1.6M
2025-01-13 18.84 18.84 18.12 18.52 2.1M
2025-01-10 18.80 18.82 18.50 18.68 2.1M
2025-01-09 19.04 19.16 18.80 18.80 1.7M
2025-01-08 19.40 19.46 18.88 19.00 3.1M
2025-01-07 19.30 19.90 19.30 19.40 1.6M
2025-01-06 19.52 19.90 19.38 19.58 1.7M
2025-01-03 19.78 19.98 19.32 19.52 4.2M
2025-01-02 19.70 19.96 19.44 19.52 2.4M