越秀地产

0123
🏛️ 香港 →
5.06
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
09:30 5.25 5.25 5.18 5.19 642.8K
09:35 5.18 5.19 5.15 5.15 872.0K
09:40 5.16 5.16 5.13 5.16 247.0K
09:45 5.17 5.18 5.16 5.17 198.0K
09:50 5.16 5.23 5.16 5.22 625.0K
09:55 5.23 5.31 5.22 5.31 896.6K
10:00 5.31 5.33 5.29 5.31 1,639.0K
10:05 5.32 5.36 5.32 5.34 761.0K
10:10 5.35 5.35 5.29 5.31 704.0K
10:15 5.30 5.33 5.29 5.31 375.0K
10:20 5.30 5.34 5.30 5.34 380.0K
10:25 5.33 5.34 5.32 5.34 419.0K
10:30 5.33 5.34 5.33 5.33 203.0K
10:35 5.34 5.34 5.32 5.32 265.0K
10:40 5.32 5.33 5.31 5.33 189.0K
10:45 5.34 5.34 5.31 5.31 423.2K
10:50 5.30 5.33 5.30 5.33 129.0K
10:55 5.34 5.34 5.30 5.32 587.0K
11:05 5.33 5.33 5.32 5.32 150.0K
11:10 5.34 5.34 5.32 5.33 190.0K
11:15 5.32 5.34 5.31 5.34 391.0K
11:20 5.33 5.36 5.33 5.36 796.0K
11:25 5.35 5.36 5.33 5.34 347.0K
11:30 5.35 5.35 5.31 5.32 251.9K
11:35 5.33 5.33 5.31 5.33 186.0K
11:40 5.34 5.36 5.34 5.35 294.2K
11:45 5.34 5.35 5.34 5.34 95.0K
11:50 5.35 5.35 5.35 5.35 210.0K
11:55 5.36 5.37 5.35 5.36 299.0K
13:00 5.34 5.34 5.31 5.33 517.0K
13:05 5.32 5.34 5.32 5.34 426.0K
13:10 5.33 5.33 5.32 5.33 116.0K
13:15 5.32 5.33 5.32 5.32 140.0K
13:20 5.33 5.33 5.31 5.32 121.0K
13:25 5.31 5.31 5.31 5.31 137.0K
13:30 5.30 5.31 5.30 5.30 93.0K
13:35 5.31 5.33 5.30 5.33 214.0K
13:40 5.33 5.33 5.31 5.31 232.0K
13:45 5.30 5.32 5.30 5.32 215.0K
13:50 5.31 5.32 5.30 5.30 191.0K
13:55 5.32 5.32 5.29 5.32 257.0K
14:00 5.31 5.32 5.31 5.32 100.0K
14:05 5.31 5.32 5.31 5.32 65.0K
14:10 5.31 5.35 5.31 5.35 429.0K
14:15 5.33 5.34 5.33 5.34 179.0K
14:20 5.33 5.35 5.33 5.34 339.0K
14:25 5.34 5.35 5.33 5.35 312.0K
14:30 5.34 5.35 5.34 5.35 89.0K
14:35 5.34 5.35 5.34 5.35 258.0K
14:40 5.33 5.35 5.33 5.33 159.0K
14:50 5.34 5.34 5.33 5.34 191.0K
14:55 5.35 5.35 5.35 5.35 148.0K
15:00 5.34 5.34 5.34 5.34 12.0K
15:05 5.35 5.35 5.32 5.32 212.0K
15:10 5.33 5.33 5.32 5.33 15.0K
15:15 5.32 5.33 5.32 5.33 56.0K
15:20 5.32 5.33 5.30 5.30 234.0K
15:25 5.29 5.30 5.29 5.30 189.0K
15:30 5.31 5.31 5.30 5.31 78.0K
15:35 5.30 5.31 5.30 5.30 33.0K
15:40 5.30 5.31 5.30 5.30 46.0K
15:45 5.31 5.33 5.30 5.33 101.0K
15:50 5.32 5.33 5.31 5.33 53.0K
15:55 5.32 5.33 5.31 5.33 185.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 5.02 5.19 4.97 5.06 9.2M
2025-09-25 5.14 5.20 5.02 5.04 9.9M
2025-09-24 5.10 5.20 5.06 5.14 8.1M
2025-09-23 5.33 5.37 5.06 5.10 12.6M
2025-09-22 5.28 5.37 5.13 5.33 18.9M
2025-09-19 5.23 5.35 5.17 5.29 18.9M
2025-09-18 5.35 5.35 5.16 5.23 21.9M
2025-09-17 5.33 5.43 5.30 5.39 13.4M
2025-09-16 5.30 5.40 5.23 5.31 13.7M
2025-09-15 5.33 5.39 5.20 5.30 17.3M
2025-09-12 5.22 5.40 5.20 5.35 32.2M
2025-09-11 5.16 5.21 5.11 5.18 14.2M
2025-09-10 5.05 5.19 4.99 5.17 19.0M
2025-09-09 4.86 5.08 4.86 5.04 20.6M
2025-09-08 4.80 4.91 4.80 4.88 12.6M
2025-09-05 4.69 4.77 4.68 4.74 10.0M
2025-09-04 4.79 4.79 4.68 4.69 9.0M
2025-09-03 4.89 4.90 4.71 4.76 20.3M
2025-09-02 4.97 4.99 4.83 4.88 9.8M
2025-09-01 4.99 5.01 4.87 4.98 11.5M
2025-08-29 4.99 5.07 4.92 4.94 8.4M
2025-08-28 5.00 5.00 4.87 4.97 14.5M
2025-08-27 5.05 5.16 4.90 4.95 23.2M
2025-08-26 5.13 5.13 4.89 4.93 28.9M
2025-08-25 5.00 5.29 4.99 5.12 32.6M
2025-08-22 4.95 5.00 4.88 4.91 12.2M
2025-08-21 4.98 5.02 4.94 4.98 5.1M
2025-08-20 4.98 4.98 4.89 4.98 7.9M
2025-08-19 5.06 5.12 4.99 5.00 12.2M
2025-08-18 5.06 5.11 4.99 5.03 17.8M
2025-08-15 4.87 5.14 4.83 5.06 43.5M
2025-08-14 4.85 4.98 4.81 4.87 18.1M
2025-08-13 4.87 4.91 4.79 4.85 12.9M
2025-08-12 4.84 4.87 4.80 4.86 12.6M
2025-08-11 4.82 4.91 4.80 4.84 9.7M
2025-08-08 4.79 4.88 4.72 4.79 19.4M
2025-08-07 4.62 4.81 4.62 4.75 29.0M
2025-08-06 4.64 4.67 4.60 4.61 7.9M
2025-08-05 4.59 4.63 4.57 4.61 8.8M
2025-08-04 4.56 4.58 4.50 4.56 8.6M
2025-08-01 4.60 4.65 4.54 4.55 10.7M
2025-07-31 4.76 4.76 4.56 4.62 23.5M
2025-07-30 4.87 4.96 4.80 4.81 12.7M
2025-07-29 4.86 4.89 4.77 4.87 9.9M
2025-07-28 4.90 4.94 4.83 4.89 9.8M
2025-07-25 4.91 4.97 4.85 4.87 17.6M
2025-07-24 4.78 4.95 4.75 4.89 20.9M
2025-07-23 4.80 4.89 4.75 4.77 10.2M
2025-07-22 4.68 4.80 4.58 4.78 21.3M
2025-07-21 4.61 4.69 4.61 4.68 13.9M
2025-07-18 4.67 4.74 4.60 4.61 12.1M
2025-07-17 4.67 4.72 4.64 4.67 11.8M
2025-07-16 4.78 4.78 4.67 4.67 10.1M
2025-07-15 4.91 4.96 4.69 4.76 16.4M
2025-07-14 4.77 4.95 4.77 4.88 18.3M
2025-07-11 4.85 4.92 4.78 4.80 20.0M
2025-07-10 4.49 4.90 4.46 4.83 54.3M
2025-07-09 4.46 4.51 4.43 4.49 11.2M
2025-07-08 4.48 4.48 4.41 4.45 5.1M
2025-07-07 4.42 4.52 4.39 4.46 12.2M
2025-07-04 4.48 4.48 4.37 4.43 7.7M
2025-07-03 4.51 4.62 4.45 4.48 14.4M
2025-07-02 4.34 4.51 4.33 4.49 22.8M
2025-06-30 4.36 4.40 4.27 4.30 13.2M
2025-06-27 4.42 4.46 4.37 4.38 11.5M
2025-06-26 4.35 4.42 4.33 4.39 8.4M
2025-06-25 4.30 4.40 4.30 4.36 14.0M
2025-06-24 4.20 4.30 4.20 4.28 11.6M
2025-06-23 4.16 4.21 4.13 4.20 9.2M
2025-06-20 4.26 4.26 4.15 4.17 17.9M
2025-06-19 4.35 4.35 4.17 4.23 23.7M
2025-06-18 4.46 4.47 4.33 4.35 12.7M
2025-06-17 4.52 4.53 4.44 4.48 11.8M
2025-06-16 4.46 4.63 4.44 4.51 26.7M
2025-06-13 4.36 4.48 4.28 4.46 22.2M
2025-06-12 4.41 4.41 4.33 4.36 11.6M
2025-06-11 4.39 4.45 4.38 4.40 23.8M
2025-06-10 4.32 4.49 4.31 4.39 21.9M
2025-06-09 4.30 4.35 4.28 4.33 10.8M
2025-06-06 4.37 4.37 4.28 4.30 8.3M
2025-06-05 4.30 4.44 4.30 4.36 11.8M
2025-06-04 4.25 4.31 4.25 4.30 8.0M
2025-06-03 4.31 4.37 4.23 4.27 19.5M
2025-06-02 4.40 4.40 4.19 4.32 5.5M
2025-05-30 4.45 4.45 4.38 4.39 7.9M
2025-05-29 4.37 4.45 4.34 4.42 7.7M
2025-05-28 4.31 4.37 4.30 4.37 4.2M
2025-05-27 4.30 4.34 4.29 4.30 5.8M
2025-05-26 4.35 4.40 4.26 4.30 14.3M
2025-05-23 4.47 4.47 4.32 4.35 22.0M
2025-05-22 4.48 4.51 4.42 4.47 10.2M
2025-05-21 4.51 4.52 4.45 4.51 8.0M
2025-05-20 4.55 4.59 4.40 4.51 17.5M
2025-05-19 4.60 4.61 4.53 4.57 8.6M
2025-05-16 4.58 4.62 4.56 4.60 8.3M
2025-05-15 4.73 4.73 4.58 4.60 14.4M
2025-05-14 4.75 4.75 4.62 4.70 15.5M
2025-05-13 4.78 4.82 4.70 4.71 12.7M
2025-05-12 4.69 4.77 4.67 4.75 12.7M
2025-05-09 4.75 4.83 4.61 4.67 16.7M
2025-05-08 4.78 4.80 4.72 4.75 5.0M
2025-05-07 4.89 4.96 4.74 4.77 16.1M
2025-05-06 4.77 4.79 4.70 4.74 16.4M
2025-05-02 4.69 4.76 4.66 4.73 3.7M
2025-04-30 4.66 4.75 4.58 4.70 12.5M
2025-04-29 4.75 4.75 4.63 4.66 12.4M
2025-04-28 4.96 4.96 4.67 4.70 18.5M
2025-04-25 5.00 5.31 4.88 4.91 33.5M
2025-04-24 4.97 5.08 4.85 5.00 15.8M
2025-04-23 5.09 5.20 4.95 4.97 14.0M
2025-04-22 5.13 5.17 5.00 5.09 10.8M
2025-04-17 4.77 5.24 4.74 5.07 36.9M
2025-04-16 4.75 4.82 4.63 4.77 11.0M
2025-04-15 4.82 4.89 4.73 4.76 7.3M
2025-04-14 4.73 4.89 4.73 4.82 14.6M
2025-04-11 4.73 4.87 4.70 4.73 21.6M
2025-04-10 4.72 4.94 4.67 4.78 26.2M
2025-04-09 4.36 4.75 4.23 4.70 31.7M
2025-04-08 4.45 4.57 4.40 4.48 19.1M
2025-04-07 4.68 4.68 4.33 4.49 37.3M
2025-04-03 4.85 5.02 4.85 5.01 12.6M
2025-04-02 4.98 5.00 4.91 4.95 7.5M
2025-04-01 5.19 5.19 4.81 4.95 46.7M
2025-03-31 5.24 5.35 5.19 5.29 10.8M
2025-03-28 5.28 5.40 5.28 5.36 5.4M
2025-03-27 5.28 5.40 5.27 5.34 6.5M
2025-03-26 5.25 5.41 5.25 5.33 8.9M
2025-03-25 5.30 5.36 5.21 5.28 6.1M
2025-03-24 5.32 5.34 5.19 5.30 10.1M
2025-03-21 5.48 5.48 5.24 5.32 32.1M
2025-03-20 5.70 5.70 5.42 5.48 20.7M
2025-03-19 5.86 5.86 5.66 5.71 11.4M
2025-03-18 5.77 5.92 5.71 5.86 18.2M
2025-03-17 5.65 5.82 5.65 5.75 15.9M
2025-03-14 5.30 5.62 5.27 5.58 28.7M
2025-03-13 5.36 5.42 5.18 5.29 9.1M
2025-03-12 5.34 5.48 5.27 5.36 18.3M
2025-03-11 5.31 5.39 5.17 5.38 13.2M
2025-03-10 5.53 5.66 5.31 5.42 26.1M
2025-03-07 5.52 5.74 5.45 5.62 26.7M
2025-03-06 5.41 5.60 5.32 5.55 21.9M
2025-03-05 5.42 5.50 5.25 5.32 19.2M
2025-03-04 5.36 5.44 5.26 5.39 8.6M
2025-03-03 5.39 5.60 5.31 5.41 18.2M
2025-02-28 5.52 5.52 5.25 5.28 19.3M
2025-02-27 5.47 5.59 5.38 5.57 19.4M
2025-02-26 5.20 5.55 5.20 5.45 27.4M
2025-02-25 5.14 5.20 5.08 5.16 8.8M
2025-02-24 5.01 5.30 4.99 5.20 18.7M
2025-02-21 4.92 5.07 4.83 5.05 18.7M
2025-02-20 4.95 4.95 4.86 4.88 5.2M
2025-02-19 4.82 5.01 4.80 4.97 13.3M
2025-02-18 4.89 4.90 4.77 4.84 13.4M
2025-02-17 5.00 5.10 4.86 4.91 21.8M
2025-02-14 4.95 4.99 4.87 4.99 11.5M
2025-02-13 5.03 5.09 4.87 4.87 14.3M
2025-02-12 4.68 5.08 4.68 5.01 27.5M
2025-02-11 4.82 4.88 4.68 4.68 9.0M
2025-02-10 4.85 4.87 4.78 4.84 6.3M
2025-02-07 4.66 4.88 4.62 4.81 14.5M
2025-02-06 4.67 4.70 4.60 4.66 13.7M
2025-02-05 4.72 4.72 4.57 4.66 8.8M
2025-02-04 4.67 4.82 4.62 4.70 7.8M
2025-02-03 4.80 4.83 4.60 4.67 12.2M
2025-01-28 4.79 4.88 4.79 4.85 2.1M
2025-01-27 4.88 4.97 4.77 4.83 11.1M
2025-01-24 4.82 4.89 4.78 4.86 6.8M
2025-01-23 4.92 4.96 4.77 4.79 7.1M
2025-01-22 4.98 4.98 4.80 4.85 7.5M
2025-01-21 4.87 5.20 4.87 4.98 18.0M
2025-01-20 4.93 5.00 4.83 4.85 7.3M
2025-01-17 4.73 4.96 4.68 4.89 8.5M
2025-01-16 4.83 4.99 4.73 4.77 20.0M
2025-01-15 4.91 4.95 4.78 4.82 9.7M
2025-01-14 4.68 4.99 4.68 4.95 15.0M
2025-01-13 4.72 4.77 4.60 4.73 6.3M
2025-01-10 4.83 4.84 4.68 4.72 11.0M
2025-01-09 4.82 4.88 4.79 4.83 6.7M
2025-01-08 4.93 4.96 4.75 4.86 8.0M
2025-01-07 4.97 5.01 4.87 4.93 6.2M
2025-01-06 5.07 5.08 4.92 4.93 8.6M
2025-01-03 5.11 5.22 5.04 5.05 9.7M
2025-01-02 5.09 5.22 5.06 5.09 10.3M