洲际酒店集团

IHG
🏛️ 英国 →
9,124.00
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
2021-12-31 4,716.00 4,781.00 4,678.70 4,781.00 0.1M
2021-12-30 4,748.00 4,777.00 4,735.80 4,768.00 0.2M
2021-12-29 4,820.00 4,866.00 4,750.00 4,764.00 1.0M
2021-12-24 4,728.00 4,846.00 4,718.00 4,768.00 0.1M
2021-12-23 4,628.00 4,816.00 4,619.00 4,713.00 0.7M
2021-12-22 4,542.00 4,683.00 4,542.00 4,671.00 0.6M
2021-12-21 4,496.00 4,571.00 4,444.00 4,548.00 0.9M
2021-12-20 4,365.00 4,468.00 4,314.00 4,438.00 0.7M
2021-12-17 4,407.00 4,493.00 4,400.00 4,475.00 1.0M
2021-12-16 4,475.00 4,486.00 4,399.00 4,429.00 0.8M
2021-12-15 4,487.00 4,487.00 4,384.00 4,399.00 0.5M
2021-12-14 4,502.00 4,524.00 4,441.00 4,479.00 0.7M
2021-12-13 4,664.00 4,666.00 4,489.00 4,489.00 0.5M
2021-12-10 4,645.00 4,691.00 4,638.60 4,642.00 0.4M
2021-12-09 4,778.00 4,778.00 4,644.00 4,677.00 0.4M
2021-12-08 4,717.00 4,825.00 4,583.00 4,754.00 0.6M
2021-12-07 4,738.00 4,789.00 4,699.00 4,702.00 0.6M
2021-12-06 4,563.00 4,721.00 4,563.00 4,701.00 0.5M
2021-12-03 4,611.00 4,641.00 4,529.00 4,544.00 0.5M
2021-12-02 4,491.00 4,563.00 4,441.00 4,555.00 0.7M
2021-12-01 4,520.00 4,612.00 4,513.00 4,563.00 1.0M
2021-11-30 4,402.00 4,569.00 4,401.00 4,449.00 1.2M
2021-11-29 4,660.00 4,714.00 4,578.00 4,600.00 0.7M
2021-11-26 4,794.00 4,815.00 4,580.00 4,580.00 1.0M
2021-11-25 5,022.00 5,070.00 4,962.00 5,042.00 0.3M
2021-11-24 4,915.00 4,943.00 4,845.00 4,907.00 0.3M
2021-11-23 4,869.00 4,976.00 4,838.00 4,931.00 0.4M
2021-11-22 4,936.00 4,953.00 4,845.00 4,896.00 0.3M
2021-11-19 5,006.00 5,006.00 4,795.00 4,905.00 0.7M
2021-11-18 4,962.00 5,004.00 4,933.00 4,980.00 0.3M
2021-11-17 5,008.00 5,016.00 4,930.00 4,934.00 0.5M
2021-11-16 5,002.00 5,102.00 4,999.00 5,028.00 0.8M
2021-11-15 5,002.00 5,092.00 4,969.00 5,016.00 0.4M
2021-11-12 5,090.00 5,114.00 4,990.00 5,032.00 0.3M
2021-11-11 5,140.00 5,176.00 5,096.00 5,102.00 0.3M
2021-11-10 5,204.00 5,236.00 5,142.00 5,154.00 0.6M
2021-11-09 5,194.00 5,304.00 5,178.00 5,220.00 0.6M
2021-11-08 5,314.00 5,358.00 5,214.00 5,228.00 0.6M
2021-11-05 5,190.00 5,376.00 5,138.00 5,336.00 0.8M
2021-11-04 5,188.00 5,254.00 5,152.00 5,214.00 0.4M
2021-11-03 5,122.00 5,160.00 5,044.00 5,148.00 0.4M
2021-11-02 5,184.00 5,190.00 5,130.00 5,148.00 0.3M
2021-11-01 5,150.00 5,202.00 5,132.90 5,188.00 0.3M
2021-10-29 5,036.00 5,118.00 5,036.00 5,118.00 0.4M
2021-10-28 5,028.00 5,100.00 4,990.00 5,088.00 0.3M
2021-10-27 4,965.00 5,032.00 4,952.00 5,026.00 0.3M
2021-10-26 4,852.00 5,002.70 4,849.00 4,986.00 0.3M
2021-10-25 4,876.00 4,889.00 4,839.00 4,858.00 0.5M
2021-10-22 5,000.00 5,020.00 4,813.00 4,850.00 0.4M
2021-10-21 4,985.00 5,040.00 4,920.00 4,996.00 0.6M
2021-10-20 5,052.00 5,062.00 4,957.00 5,034.00 1.5M
2021-10-19 5,050.00 5,058.00 4,953.00 5,058.00 0.5M
2021-10-18 5,074.00 5,078.00 5,016.00 5,048.00 0.4M
2021-10-15 4,971.00 5,098.00 4,954.00 5,098.00 0.6M
2021-10-14 4,975.00 4,990.00 4,937.40 4,970.00 0.4M
2021-10-13 4,888.00 4,972.00 4,837.00 4,940.00 0.9M
2021-10-12 4,918.00 4,937.00 4,870.00 4,882.00 0.3M
2021-10-11 4,970.00 4,970.00 4,868.00 4,948.00 0.3M
2021-10-08 4,902.00 4,963.00 4,889.00 4,954.00 1.3M
2021-10-07 4,863.00 4,913.00 4,850.00 4,894.00 0.5M
2021-10-06 4,859.00 4,861.40 4,678.00 4,793.00 0.6M
2021-10-05 4,875.00 4,891.00 4,822.00 4,881.00 0.3M
2021-10-04 4,930.00 4,954.00 4,833.00 4,838.00 0.5M
2021-10-01 4,687.00 4,927.00 4,642.00 4,925.00 1.3M
2021-09-30 4,882.00 4,919.00 4,748.00 4,756.00 0.5M
2021-09-29 4,819.00 4,894.00 4,816.00 4,884.00 0.9M
2021-09-28 4,878.00 4,886.00 4,767.00 4,800.00 0.8M
2021-09-27 4,810.00 4,908.00 4,810.00 4,877.00 1.1M
2021-09-24 4,710.00 4,789.00 4,698.00 4,789.00 0.6M
2021-09-23 4,754.00 4,791.00 4,703.00 4,730.00 0.9M
2021-09-22 4,746.00 4,767.00 4,714.00 4,720.00 1.4M
2021-09-21 4,636.00 4,729.00 4,618.00 4,699.00 0.7M
2021-09-20 4,579.00 4,651.00 4,494.00 4,596.00 0.6M
2021-09-17 4,669.00 4,738.00 4,581.00 4,650.00 1.4M
2021-09-16 4,524.00 4,582.00 4,524.00 4,560.00 0.6M
2021-09-15 4,612.00 4,625.00 4,486.00 4,494.00 0.5M
2021-09-14 4,624.00 4,688.00 4,594.00 4,617.00 0.4M
2021-09-13 4,572.00 4,611.00 4,535.00 4,611.00 0.3M
2021-09-10 4,611.00 4,611.00 4,528.00 4,542.00 0.3M
2021-09-09 4,504.00 4,597.00 4,444.00 4,597.00 0.6M
2021-09-08 4,529.00 4,638.00 4,508.00 4,553.00 0.4M
2021-09-07 4,612.00 4,618.00 4,542.00 4,563.00 0.3M
2021-09-06 4,617.00 4,636.00 4,597.00 4,607.00 0.1M
2021-09-03 4,669.00 4,692.00 4,584.00 4,589.00 0.6M
2021-09-02 4,677.00 4,720.00 4,650.00 4,678.00 0.3M
2021-09-01 4,689.00 4,712.00 4,661.00 4,661.00 0.4M
2021-08-31 4,699.00 4,705.00 4,589.00 4,633.00 0.8M
2021-08-27 4,599.00 4,604.00 4,518.00 4,601.00 0.2M
2021-08-26 4,589.00 4,610.00 4,536.00 4,554.00 0.2M
2021-08-25 4,617.00 4,655.00 4,574.00 4,604.00 0.6M
2021-08-24 4,514.00 4,601.00 4,493.00 4,601.00 0.6M
2021-08-23 4,532.00 4,549.00 4,477.00 4,490.00 0.4M
2021-08-20 4,486.00 4,505.00 4,412.00 4,472.00 0.3M
2021-08-19 4,450.00 4,497.20 4,389.00 4,475.00 0.4M
2021-08-18 4,516.00 4,519.00 4,456.00 4,512.00 0.3M
2021-08-17 4,573.00 4,573.00 4,473.00 4,500.00 0.4M
2021-08-16 4,578.00 4,601.00 4,537.00 4,587.00 0.4M
2021-08-13 4,642.00 4,650.00 4,583.00 4,609.00 0.3M
2021-08-12 4,746.00 4,776.00 4,630.00 4,649.00 0.4M
2021-08-11 4,709.00 4,816.00 4,672.00 4,742.00 0.6M
2021-08-10 4,770.00 4,820.00 4,565.00 4,705.00 0.7M
2021-08-09 4,728.00 4,760.00 4,680.00 4,735.00 0.7M
2021-08-06 4,869.00 4,869.00 4,713.00 4,735.00 0.4M
2021-08-05 4,633.00 4,774.00 4,616.00 4,774.00 0.3M
2021-08-04 4,678.00 4,715.00 4,615.00 4,654.00 0.5M
2021-08-03 4,761.00 4,775.00 4,637.00 4,659.00 0.4M
2021-08-02 4,804.00 4,853.00 4,769.00 4,769.00 0.2M
2021-07-30 4,747.00 4,775.00 4,670.00 4,751.00 0.3M
2021-07-29 4,839.00 4,839.00 4,723.00 4,810.00 0.4M
2021-07-28 4,761.00 4,822.00 4,746.00 4,781.00 0.7M
2021-07-27 4,746.00 4,773.00 4,705.00 4,718.00 0.7M
2021-07-26 4,690.00 4,797.00 4,635.00 4,762.00 0.3M
2021-07-23 4,791.00 4,807.00 4,742.00 4,753.00 0.2M
2021-07-22 4,772.00 4,885.00 4,718.00 4,718.00 0.7M
2021-07-21 4,664.00 4,792.00 4,637.00 4,751.00 0.4M
2021-07-20 4,588.00 4,692.00 4,506.00 4,579.00 0.7M
2021-07-19 4,633.00 4,652.00 4,492.00 4,537.00 0.5M
2021-07-16 4,716.00 4,824.00 4,702.00 4,703.00 1.2M
2021-07-15 4,686.00 4,716.00 4,626.00 4,626.00 0.4M
2021-07-14 4,650.00 4,684.00 4,612.00 4,641.00 0.3M
2021-07-13 4,716.00 4,748.00 4,671.00 4,677.00 0.2M
2021-07-12 4,820.00 4,832.00 4,708.00 4,712.00 0.3M
2021-07-09 4,753.00 4,845.60 4,753.00 4,823.00 0.3M
2021-07-08 4,803.00 4,839.00 4,667.00 4,734.00 0.3M
2021-07-07 4,917.00 4,936.00 4,847.00 4,858.00 0.4M
2021-07-06 4,916.00 4,949.00 4,885.00 4,900.00 0.4M
2021-07-05 4,913.00 4,952.00 4,864.00 4,929.00 0.2M
2021-07-02 4,867.00 4,933.00 4,852.00 4,917.00 0.4M
2021-07-01 4,853.00 4,922.00 4,830.00 4,876.00 0.3M
2021-06-30 4,767.00 4,840.00 4,700.00 4,810.00 0.6M
2021-06-29 4,823.00 4,883.60 4,775.00 4,784.00 0.5M
2021-06-28 4,959.00 4,977.00 4,822.00 4,829.00 0.3M
2021-06-25 5,052.00 5,060.00 4,919.00 4,980.00 0.3M
2021-06-24 5,046.00 5,090.00 4,987.00 5,042.00 0.3M
2021-06-23 5,068.00 5,074.00 4,966.00 5,006.00 0.2M
2021-06-22 5,082.00 5,098.00 5,022.00 5,068.00 0.5M
2021-06-21 5,012.00 5,070.00 4,938.00 5,064.00 0.2M
2021-06-18 5,170.00 5,204.00 5,014.00 5,044.00 0.5M
2021-06-17 5,094.00 5,212.00 5,070.00 5,170.00 0.3M
2021-06-16 5,070.00 5,136.00 5,046.00 5,116.00 0.4M
2021-06-15 5,076.00 5,076.00 5,002.00 5,042.00 0.5M
2021-06-14 5,164.00 5,164.00 5,030.00 5,038.00 0.3M
2021-06-11 5,106.00 5,158.00 5,064.00 5,120.00 0.3M
2021-06-10 5,216.00 5,218.00 5,086.00 5,090.00 0.4M
2021-06-09 5,170.00 5,258.80 5,150.00 5,210.00 0.4M
2021-06-08 4,970.00 5,209.20 4,957.00 5,166.00 0.4M
2021-06-07 4,981.00 5,004.00 4,941.00 4,974.00 0.2M
2021-06-04 4,932.00 4,976.00 4,917.00 4,958.00 0.3M
2021-06-03 5,036.00 5,058.00 4,904.00 4,931.00 0.3M
2021-06-02 5,062.00 5,096.00 4,996.00 5,046.00 0.3M
2021-06-01 4,994.00 5,048.00 4,971.00 5,048.00 0.5M
2021-05-28 4,963.00 4,971.00 4,903.00 4,921.00 0.3M
2021-05-27 4,949.00 5,020.00 4,931.00 4,931.00 0.8M
2021-05-26 4,997.00 5,022.00 4,963.00 4,996.00 0.2M
2021-05-25 4,944.00 5,000.00 4,911.00 4,967.00 0.3M
2021-05-24 4,864.00 4,931.00 4,817.00 4,922.00 0.2M
2021-05-21 4,838.00 4,870.00 4,799.00 4,824.00 0.3M
2021-05-20 4,838.00 4,843.00 4,757.00 4,827.00 0.4M
2021-05-19 4,830.00 4,830.00 4,726.00 4,781.00 0.4M
2021-05-18 4,924.00 4,949.00 4,825.00 4,887.00 0.5M
2021-05-17 4,996.00 5,018.00 4,876.00 4,876.00 0.3M
2021-05-14 4,899.00 4,980.00 4,817.00 4,977.00 0.3M
2021-05-13 4,755.00 4,829.00 4,649.00 4,816.00 0.3M
2021-05-12 4,830.00 4,891.00 4,775.00 4,812.00 0.3M
2021-05-11 4,890.00 4,923.00 4,754.00 4,829.00 0.5M
2021-05-10 5,136.00 5,162.00 4,973.00 4,980.00 0.3M
2021-05-07 5,078.00 5,124.00 5,020.00 5,116.00 0.4M
2021-05-06 5,038.00 5,082.00 4,985.00 5,044.00 0.4M
2021-05-05 5,066.00 5,152.00 5,060.00 5,082.00 0.3M
2021-05-04 5,152.00 5,208.00 5,036.00 5,046.00 0.4M
2021-04-30 5,176.00 5,230.00 5,130.00 5,152.00 0.3M
2021-04-29 5,251.00 5,324.00 5,162.00 5,202.00 0.3M
2021-04-28 5,212.00 5,304.00 5,202.00 5,218.00 0.2M
2021-04-27 5,290.00 5,290.00 5,214.00 5,226.00 0.4M
2021-04-26 5,180.00 5,282.00 5,098.00 5,266.00 0.2M
2021-04-23 5,084.00 5,204.00 5,080.00 5,182.00 0.3M
2021-04-22 5,082.00 5,120.00 5,006.00 5,106.00 0.3M
2021-04-21 4,950.00 5,046.00 4,922.00 5,022.00 0.4M
2021-04-20 5,142.00 5,162.00 4,952.00 4,952.00 0.5M
2021-04-19 5,184.00 5,276.00 5,128.00 5,156.00 0.5M
2021-04-16 5,206.00 5,296.00 5,186.00 5,214.00 0.4M
2021-04-15 5,290.00 5,334.00 5,176.00 5,214.00 0.3M
2021-04-14 5,116.00 5,282.00 5,090.00 5,250.00 0.3M
2021-04-13 5,116.00 5,116.00 5,010.00 5,108.00 0.3M
2021-04-12 5,162.00 5,200.00 5,092.00 5,124.00 0.4M
2021-04-09 5,186.00 5,214.00 5,126.00 5,162.00 0.3M
2021-04-08 5,146.00 5,196.00 5,084.00 5,162.00 0.2M
2021-04-07 5,156.00 5,226.00 5,156.00 5,180.00 0.3M
2021-04-06 5,096.00 5,176.00 5,074.00 5,146.00 0.3M
2021-04-01 5,010.00 5,070.00 4,965.00 5,044.00 0.4M
2021-03-31 5,002.00 5,054.00 4,975.00 4,975.00 0.4M
2021-03-30 4,957.00 5,040.00 4,943.00 5,010.00 0.3M
2021-03-29 4,952.00 4,962.20 4,900.00 4,942.00 0.3M
2021-03-26 5,000.00 5,036.00 4,930.00 4,959.00 0.4M
2021-03-25 4,896.00 4,964.00 4,818.00 4,959.00 0.4M
2021-03-24 4,818.00 4,960.00 4,781.00 4,940.00 0.5M
2021-03-23 4,912.00 4,934.00 4,852.00 4,886.00 0.6M
2021-03-22 4,955.00 4,976.00 4,834.00 4,972.00 0.4M
2021-03-19 5,046.00 5,074.00 4,951.00 4,993.00 1.1M
2021-03-18 5,180.00 5,180.00 5,060.00 5,102.00 0.4M
2021-03-17 5,200.00 5,208.00 5,124.00 5,150.00 0.4M
2021-03-16 5,154.00 5,232.00 5,154.00 5,218.00 0.4M
2021-03-15 5,198.00 5,258.00 5,142.00 5,178.00 0.5M
2021-03-12 5,128.00 5,182.00 5,070.00 5,160.00 0.2M
2021-03-11 5,166.00 5,214.00 5,050.00 5,166.00 0.3M
2021-03-10 5,164.00 5,260.00 5,128.00 5,158.00 0.3M
2021-03-09 5,106.00 5,212.00 5,076.00 5,198.00 0.3M
2021-03-08 4,897.00 5,116.00 4,883.00 5,108.00 0.4M
2021-03-05 4,954.00 5,008.00 4,841.00 4,841.00 0.5M
2021-03-04 5,002.00 5,082.00 4,956.00 5,026.00 0.4M
2021-03-03 5,114.00 5,157.70 5,078.60 5,134.00 0.4M
2021-03-02 5,064.00 5,104.00 5,032.00 5,048.00 0.3M
2021-03-01 5,018.00 5,110.00 4,975.00 5,074.00 0.4M
2021-02-26 5,062.00 5,094.00 4,968.00 5,002.00 0.7M
2021-02-25 5,142.00 5,244.00 5,122.00 5,122.00 0.5M
2021-02-24 5,166.00 5,222.00 5,040.00 5,150.00 0.6M
2021-02-23 5,284.00 5,568.00 5,186.00 5,226.00 0.6M
2021-02-22 5,014.00 5,318.00 4,997.00 5,312.00 0.7M
2021-02-19 5,042.00 5,148.00 5,032.00 5,110.00 0.5M
2021-02-18 5,000.00 5,056.00 4,961.00 4,985.00 0.4M
2021-02-17 5,140.00 5,170.00 4,956.00 5,006.00 0.3M
2021-02-16 5,126.00 5,162.00 5,074.00 5,146.00 0.3M
2021-02-15 4,914.00 5,146.00 4,914.00 5,124.00 0.3M
2021-02-12 4,899.00 4,920.20 4,825.00 4,895.00 0.2M
2021-02-11 4,887.00 4,937.00 4,849.00 4,925.00 0.3M
2021-02-10 5,040.00 5,040.00 4,857.00 4,892.00 0.8M
2021-02-09 5,002.00 5,092.00 4,977.00 4,981.00 0.4M
2021-02-08 5,052.00 5,114.00 5,016.00 5,026.00 0.4M
2021-02-05 4,975.00 5,106.00 4,958.70 5,076.00 0.5M
2021-02-04 4,835.00 5,020.00 4,834.00 4,985.00 0.4M
2021-02-03 4,953.00 4,987.60 4,846.00 4,848.00 0.4M
2021-02-02 4,591.00 4,897.00 4,591.00 4,876.00 0.6M
2021-02-01 4,511.00 4,629.00 4,439.00 4,607.00 0.3M
2021-01-29 4,594.00 4,627.00 4,461.00 4,521.00 0.8M
2021-01-28 4,520.00 4,675.00 4,500.00 4,615.00 0.4M
2021-01-27 4,590.00 4,662.00 4,506.00 4,585.00 0.7M
2021-01-26 4,510.00 4,645.00 4,493.00 4,582.00 0.6M
2021-01-25 4,733.00 4,742.00 4,495.00 4,562.00 0.5M
2021-01-22 4,839.00 4,845.00 4,679.00 4,747.00 0.4M
2021-01-21 4,830.00 4,896.00 4,808.00 4,825.00 0.3M
2021-01-20 4,854.00 4,888.00 4,815.00 4,826.00 0.4M
2021-01-19 4,824.00 4,916.00 4,798.00 4,858.00 0.5M
2021-01-18 4,839.00 4,873.00 4,769.00 4,788.00 0.1M
2021-01-15 4,838.00 4,914.00 4,818.00 4,848.00 0.4M
2021-01-14 4,865.00 4,913.00 4,826.00 4,890.00 0.3M
2021-01-13 4,900.00 4,900.00 4,826.00 4,849.00 0.4M
2021-01-12 4,767.00 4,891.00 4,756.00 4,876.00 0.4M
2021-01-11 4,843.00 4,843.00 4,739.00 4,739.00 0.3M
2021-01-08 4,810.00 4,906.00 4,768.00 4,816.00 0.7M
2021-01-07 4,849.00 4,849.00 4,646.00 4,762.00 0.4M
2021-01-06 4,782.00 4,886.00 4,732.00 4,814.00 0.6M
2021-01-05 4,621.00 4,753.00 4,619.00 4,732.00 0.3M
2021-01-04 4,780.00 4,819.00 4,644.00 4,669.00 0.8M