友邦保险

1299
🏛️ 香港 →
71.70
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 72.35 72.50 72.10 72.20 3,184.9K
09:35 72.15 72.15 71.75 71.85 900.5K
09:40 71.80 71.85 71.55 71.55 935.5K
09:45 71.50 71.65 71.40 71.55 1,362.0K
09:50 71.60 71.85 71.55 71.85 463.8K
09:55 71.75 71.85 71.50 71.75 1,254.2K
10:00 71.70 71.70 71.60 71.65 277.2K
10:05 71.60 71.70 71.60 71.65 118.2K
10:10 71.70 71.70 71.35 71.40 354.7K
10:15 71.50 71.50 71.40 71.40 56.4K
10:20 71.45 71.50 71.40 71.45 271.0K
10:25 71.40 71.70 71.40 71.65 576.4K
10:30 71.55 71.60 71.50 71.60 335.8K
10:35 71.55 71.60 71.50 71.55 207.4K
10:40 71.65 71.70 71.60 71.65 302.8K
10:45 71.60 71.70 71.50 71.50 228.9K
10:50 71.55 71.60 71.50 71.50 74.1K
10:55 71.60 71.65 71.50 71.65 233.4K
11:00 71.70 71.70 71.60 71.65 52.5K
11:05 71.70 71.75 71.55 71.55 426.4K
11:10 71.55 71.65 71.50 71.60 203.9K
11:15 71.55 71.65 71.55 71.55 110.6K
11:20 71.60 71.60 71.50 71.50 172.0K
11:25 71.55 71.55 71.50 71.55 20.0K
11:30 71.50 71.55 71.40 71.40 167.2K
11:35 71.45 71.50 71.40 71.45 181.0K
11:40 71.50 71.50 71.45 71.45 20.8K
11:45 71.45 71.50 71.45 71.45 47.6K
11:50 71.45 71.50 71.40 71.50 192.4K
11:55 71.45 71.50 71.45 71.50 49.0K
13:00 71.45 71.45 71.05 71.10 919.0K
13:05 71.10 71.25 71.10 71.20 537.2K
13:10 71.25 71.25 71.00 71.05 466.7K
13:15 71.05 71.10 71.00 71.00 218.0K
13:20 71.00 71.05 71.00 71.00 201.0K
13:25 71.05 71.15 71.05 71.10 310.9K
13:30 71.15 71.35 71.15 71.20 270.9K
13:35 71.20 71.25 71.15 71.20 111.6K
13:40 71.20 71.20 71.15 71.20 87.0K
13:45 71.20 71.20 71.05 71.10 124.2K
13:50 71.15 71.15 71.10 71.10 37.8K
13:55 71.05 71.05 71.05 71.05 160.4K
14:00 71.10 71.10 70.80 70.85 781.0K
14:05 70.85 70.95 70.85 70.90 197.4K
14:10 70.95 71.05 70.90 71.00 312.0K
14:15 71.05 71.10 71.00 71.05 140.8K
14:20 71.00 71.05 71.00 71.00 315.4K
14:25 71.05 71.05 71.00 71.00 55.0K
14:30 71.05 71.05 71.00 71.05 71.6K
14:35 71.00 71.10 71.00 71.00 317.4K
14:40 71.05 71.05 71.00 71.05 53.8K
14:45 71.00 71.05 71.00 71.05 173.0K
14:50 71.00 71.10 71.00 71.10 283.8K
14:55 71.05 71.10 71.00 71.00 282.4K
15:00 71.05 71.05 71.00 71.05 73.6K
15:05 71.00 71.05 71.00 71.05 222.2K
15:10 71.00 71.10 71.00 71.05 120.6K
15:15 71.10 71.10 71.05 71.10 40.8K
15:20 71.05 71.10 71.05 71.05 95.4K
15:25 71.10 71.10 71.05 71.05 169.8K
15:30 71.05 71.10 71.05 71.05 84.9K
15:35 71.10 71.10 70.90 70.90 545.2K
15:40 70.95 70.95 70.80 70.80 594.5K
15:45 70.85 70.85 70.70 70.85 1,100.2K
15:50 70.75 70.85 70.75 70.80 663.4K
15:55 70.75 70.90 70.70 70.90 4,378.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 70.90 72.35 70.15 71.70 22.4M
2025-09-25 70.50 72.10 70.10 71.25 30.1M
2025-09-24 69.75 70.70 69.75 70.40 34.9M
2025-09-23 72.40 72.50 70.70 70.90 27.3M
2025-09-22 71.80 72.00 70.95 72.00 28.1M
2025-09-19 73.00 73.00 71.65 71.80 45.2M
2025-09-18 74.50 74.95 72.90 73.20 18.0M
2025-09-17 74.50 75.00 73.55 74.50 17.1M
2025-09-16 76.65 76.65 73.80 74.15 21.1M
2025-09-15 75.65 76.20 74.70 75.10 15.2M
2025-09-12 76.50 76.90 75.40 75.80 16.6M
2025-09-11 76.10 76.20 75.15 75.35 28.2M
2025-09-10 75.25 76.35 74.70 76.10 35.4M
2025-09-09 73.80 75.30 73.25 74.90 39.1M
2025-09-08 71.80 73.25 71.80 73.00 19.9M
2025-09-05 71.50 71.75 70.60 71.65 19.0M
2025-09-04 72.55 73.00 71.80 72.00 16.2M
2025-09-03 72.70 73.90 72.05 72.30 18.5M
2025-09-02 73.30 73.75 72.50 72.70 28.4M
2025-09-01 74.50 74.50 73.30 74.10 20.8M
2025-08-29 72.75 74.00 72.70 73.40 25.4M
2025-08-28 71.95 72.75 71.50 72.50 26.1M
2025-08-27 73.70 73.95 72.10 72.40 26.4M
2025-08-26 74.25 74.80 73.40 73.45 26.8M
2025-08-25 73.65 74.85 73.45 74.60 22.3M
2025-08-22 73.45 73.90 71.60 72.85 31.2M
2025-08-21 73.40 74.15 72.50 73.45 26.0M
2025-08-20 73.60 74.35 72.90 74.10 19.1M
2025-08-19 74.75 75.45 74.00 74.20 18.8M
2025-08-18 74.45 75.30 73.95 74.60 27.0M
2025-08-15 75.15 75.90 74.10 74.95 35.2M
2025-08-14 76.55 77.50 75.65 76.90 29.8M
2025-08-13 74.00 76.60 73.95 76.40 36.8M
2025-08-12 73.35 74.15 73.30 74.15 15.9M
2025-08-11 73.60 74.60 73.25 73.60 14.4M
2025-08-08 73.95 73.95 73.25 73.60 16.6M
2025-08-07 73.85 74.80 73.55 74.50 24.7M
2025-08-06 73.50 74.20 73.10 73.55 17.9M
2025-08-05 71.60 74.05 71.60 73.50 25.6M
2025-08-04 71.35 72.00 70.75 71.85 17.5M
2025-08-01 73.40 73.60 71.20 71.35 23.3M
2025-07-31 73.20 74.00 72.85 73.40 34.0M
2025-07-30 74.80 74.90 73.85 74.25 25.1M
2025-07-29 74.05 75.45 73.65 74.80 41.5M
2025-07-28 70.95 74.75 70.90 74.05 55.3M
2025-07-25 69.95 71.20 69.85 70.55 25.0M
2025-07-24 71.40 71.75 70.60 71.30 33.0M
2025-07-23 71.00 71.40 69.80 71.25 42.6M
2025-07-22 68.95 69.70 68.70 69.35 20.5M
2025-07-21 69.00 69.40 68.30 69.35 21.4M
2025-07-18 68.60 68.90 68.15 68.80 19.3M
2025-07-17 68.10 68.50 67.50 67.65 25.6M
2025-07-16 69.25 69.55 67.90 67.95 25.3M
2025-07-15 68.00 69.25 68.00 68.95 24.9M
2025-07-14 69.30 69.95 68.20 68.25 24.2M
2025-07-11 68.00 70.60 68.00 69.65 39.1M
2025-07-10 68.45 69.00 67.85 68.10 25.3M
2025-07-09 68.55 69.00 68.00 68.50 21.7M
2025-07-08 68.00 68.90 68.00 68.70 31.6M
2025-07-07 68.65 69.15 68.00 68.40 29.6M
2025-07-04 71.00 71.85 68.60 69.15 448.1M
2025-07-03 71.50 72.40 70.65 72.35 26.5M
2025-07-02 70.90 71.55 70.50 71.05 26.5M
2025-06-30 71.25 71.80 70.40 70.40 34.8M
2025-06-27 71.65 72.70 71.20 71.60 38.3M
2025-06-26 71.15 71.30 70.45 71.00 32.6M
2025-06-25 70.20 71.75 69.95 71.60 29.4M
2025-06-24 69.00 71.20 69.00 70.85 29.6M
2025-06-23 66.65 68.65 66.55 68.45 21.2M
2025-06-20 67.10 68.15 66.90 67.85 21.9M
2025-06-19 68.10 68.55 66.60 66.75 19.6M
2025-06-18 68.50 68.90 67.70 68.10 19.2M
2025-06-17 69.00 69.25 68.55 68.95 21.1M
2025-06-16 69.00 69.65 68.10 68.75 24.4M
2025-06-13 68.90 69.85 68.55 69.15 19.9M
2025-06-12 70.80 70.80 68.75 68.90 33.0M
2025-06-11 69.70 71.55 69.60 70.15 37.4M
2025-06-10 69.05 69.95 68.80 69.70 32.2M
2025-06-09 67.40 69.05 67.40 68.95 33.6M
2025-06-06 67.80 69.00 67.05 67.05 41.1M
2025-06-05 66.80 67.60 66.30 66.85 23.1M
2025-06-04 66.40 67.05 65.90 66.05 28.4M
2025-06-03 66.10 67.65 66.10 67.00 29.4M
2025-06-02 65.65 65.75 64.15 65.70 33.8M
2025-05-30 65.25 65.70 64.95 65.65 56.7M
2025-05-29 63.45 65.20 63.45 65.00 29.8M
2025-05-28 63.60 65.00 63.10 63.45 30.2M
2025-05-27 64.45 65.40 64.05 65.20 25.2M
2025-05-26 64.75 65.55 64.10 64.45 21.2M
2025-05-23 65.00 65.30 64.35 64.85 22.8M
2025-05-22 65.60 65.85 64.80 65.35 36.4M
2025-05-21 66.50 67.35 65.55 65.95 34.3M
2025-05-20 65.15 67.65 65.00 66.85 39.4M
2025-05-19 65.40 66.45 64.75 65.60 33.4M
2025-05-16 66.00 66.30 65.40 66.00 30.8M
2025-05-15 67.90 67.90 65.65 65.85 50.0M
2025-05-14 62.50 65.45 62.30 65.30 53.9M
2025-05-13 63.20 63.25 61.75 62.10 34.0M
2025-05-12 62.00 64.00 62.00 63.20 32.6M
2025-05-09 61.90 61.90 60.85 61.55 24.1M
2025-05-08 61.00 61.75 60.55 61.15 33.9M
2025-05-07 62.55 62.75 61.55 61.75 71.0M
2025-05-06 61.35 61.90 59.85 60.00 54.7M
2025-05-02 59.50 59.55 57.50 59.10 39.0M
2025-04-30 56.70 58.30 56.20 58.10 71.6M
2025-04-29 54.60 55.35 54.10 54.55 29.9M
2025-04-28 55.25 55.40 53.85 54.60 28.6M
2025-04-25 56.30 56.60 55.05 55.05 27.7M
2025-04-24 56.45 56.80 55.20 55.60 29.3M
2025-04-23 55.00 56.25 54.85 55.95 41.1M
2025-04-22 53.90 54.65 53.60 54.45 32.3M
2025-04-17 53.15 54.75 53.00 54.25 35.5M
2025-04-16 52.25 52.90 51.85 52.75 30.8M
2025-04-15 52.30 52.85 51.95 52.70 29.9M
2025-04-14 51.55 52.60 51.20 52.20 41.7M
2025-04-11 49.95 50.65 48.60 50.15 59.3M
2025-04-10 51.05 51.85 50.05 50.65 57.7M
2025-04-09 50.85 51.50 49.30 49.95 96.7M
2025-04-08 54.20 54.50 52.00 53.15 55.3M
2025-04-07 55.05 55.90 52.45 52.80 87.7M
2025-04-03 59.00 60.40 58.95 59.65 35.1M
2025-04-02 59.95 60.40 59.10 60.20 22.9M
2025-04-01 58.30 60.00 58.30 59.75 25.5M
2025-03-31 59.50 59.60 58.20 58.60 40.2M
2025-03-28 59.50 60.85 59.25 59.60 24.1M
2025-03-27 59.35 60.55 59.05 59.85 24.1M
2025-03-26 59.20 59.45 58.40 58.90 31.3M
2025-03-25 59.00 59.70 58.35 58.50 44.2M
2025-03-24 60.00 60.25 59.15 60.15 46.5M
2025-03-21 62.25 62.45 59.85 60.50 78.6M
2025-03-20 63.80 63.80 61.55 62.25 57.2M
2025-03-19 62.50 63.45 62.25 63.40 33.7M
2025-03-18 63.95 64.40 61.75 62.45 42.5M
2025-03-17 63.20 64.00 61.95 62.20 53.1M
2025-03-14 61.50 62.00 60.15 61.25 63.1M
2025-03-13 63.05 63.80 62.15 62.80 32.8M
2025-03-12 63.70 64.70 63.00 63.80 44.4M
2025-03-11 62.80 63.85 61.60 63.60 46.9M
2025-03-10 62.90 64.70 62.25 62.80 45.9M
2025-03-07 63.80 64.40 63.25 63.70 48.2M
2025-03-06 62.10 64.00 61.90 63.90 64.1M
2025-03-05 60.80 61.80 59.85 61.15 30.8M
2025-03-04 58.75 60.25 58.25 59.80 39.5M
2025-03-03 60.00 60.35 58.70 59.00 40.7M
2025-02-28 60.60 60.85 58.90 59.40 52.2M
2025-02-27 59.85 61.45 59.70 60.90 65.4M
2025-02-26 57.70 60.15 57.55 59.65 53.5M
2025-02-25 56.60 57.80 56.60 57.40 35.9M
2025-02-24 57.70 59.40 57.35 58.35 51.0M
2025-02-21 56.05 58.05 55.45 58.00 58.1M
2025-02-20 55.30 56.20 55.05 55.05 25.0M
2025-02-19 55.00 56.00 54.70 55.80 28.1M
2025-02-18 55.25 56.25 54.95 55.40 39.8M
2025-02-17 55.60 56.60 55.00 55.25 43.6M
2025-02-14 55.45 56.50 55.35 56.30 62.7M
2025-02-13 52.45 55.60 52.25 54.50 93.7M
2025-02-12 51.00 52.50 50.90 51.70 61.9M
2025-02-11 52.15 52.50 51.15 51.25 41.3M
2025-02-10 52.35 53.60 52.20 52.60 58.9M
2025-02-07 53.15 53.55 52.60 53.10 46.3M
2025-02-06 52.00 53.30 52.00 53.25 31.6M
2025-02-05 54.15 54.45 52.70 53.00 37.2M
2025-02-04 54.00 54.65 52.80 54.05 44.5M
2025-02-03 52.65 53.60 52.35 53.45 52.8M
2025-01-28 54.55 54.80 54.00 54.25 18.7M
2025-01-27 53.60 54.50 53.45 53.75 34.2M
2025-01-24 54.80 54.95 54.15 54.55 26.4M
2025-01-23 54.85 55.20 53.85 53.95 23.3M
2025-01-22 55.15 55.85 54.55 54.70 21.7M
2025-01-21 55.65 55.90 55.05 55.50 16.8M
2025-01-20 55.05 55.70 54.80 54.85 15.9M
2025-01-17 54.10 55.05 53.95 54.40 19.8M
2025-01-16 53.10 54.65 53.10 54.20 26.5M
2025-01-15 52.15 53.35 52.05 53.10 32.6M
2025-01-14 52.50 53.10 51.80 52.75 39.4M
2025-01-13 51.90 52.35 50.90 52.15 29.5M
2025-01-10 52.50 53.05 52.20 52.60 24.8M
2025-01-09 52.90 53.50 52.90 53.05 33.5M
2025-01-08 54.55 54.90 53.55 53.80 28.0M
2025-01-07 54.45 55.65 54.15 54.65 20.0M
2025-01-06 56.20 56.30 54.80 55.25 14.8M
2025-01-03 55.95 56.05 55.10 55.50 17.7M
2025-01-02 55.85 56.30 54.80 55.30 26.6M