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
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
2022-12-30 86.20 87.95 85.95 86.80 17.8M
2022-12-29 85.20 85.40 84.20 85.10 20.0M
2022-12-28 87.65 88.95 86.90 86.90 26.6M
2022-12-23 83.55 87.45 83.15 86.70 29.6M
2022-12-22 86.05 86.60 83.35 83.90 30.0M
2022-12-21 85.30 85.30 83.80 84.30 16.4M
2022-12-20 83.10 85.00 82.80 84.65 15.9M
2022-12-19 84.50 85.30 83.15 83.55 15.5M
2022-12-16 85.90 85.90 83.30 84.60 33.8M
2022-12-15 83.55 85.30 83.00 84.65 28.0M
2022-12-14 85.70 86.50 83.40 84.10 29.6M
2022-12-13 84.70 87.10 84.70 86.80 26.2M
2022-12-12 84.55 85.80 83.60 85.00 23.4M
2022-12-09 85.00 86.40 83.00 85.50 35.7M
2022-12-08 79.60 84.50 79.60 83.75 36.3M
2022-12-07 84.00 84.40 79.30 79.80 39.2M
2022-12-06 82.45 84.30 81.75 84.20 23.7M
2022-12-05 83.00 83.90 81.05 83.40 34.0M
2022-12-02 80.10 80.60 79.40 79.65 31.7M
2022-12-01 80.55 82.00 79.70 80.35 39.0M
2022-11-30 76.80 78.75 76.65 78.50 50.7M
2022-11-29 72.50 76.35 72.50 76.20 33.3M
2022-11-28 71.15 72.80 70.05 72.30 28.4M
2022-11-25 75.30 75.35 73.85 74.55 14.1M
2022-11-24 75.30 75.30 74.25 74.95 12.7M
2022-11-23 74.15 75.00 73.30 74.60 15.1M
2022-11-22 74.10 76.20 73.75 74.15 21.6M
2022-11-21 74.25 74.60 72.60 74.50 20.1M
2022-11-18 76.60 77.40 75.50 76.10 26.0M
2022-11-17 76.05 77.20 73.95 76.40 26.3M
2022-11-16 74.60 76.75 74.00 76.05 28.4M
2022-11-15 75.70 76.85 75.40 75.80 29.9M
2022-11-14 76.70 77.15 75.25 75.70 42.5M
2022-11-11 71.85 73.50 70.70 73.05 42.0M
2022-11-10 68.05 68.05 66.35 67.15 17.0M
2022-11-09 68.50 68.60 67.10 68.05 17.5M
2022-11-08 68.60 68.80 67.25 68.70 28.3M
2022-11-07 66.15 68.50 65.45 67.70 36.9M
2022-11-04 62.95 66.40 62.40 65.55 65.2M
2022-11-03 63.85 64.10 62.15 62.70 22.6M
2022-11-02 63.50 64.90 62.55 63.90 53.7M
2022-11-01 59.80 64.15 59.80 63.40 39.5M
2022-10-31 58.35 60.30 57.25 59.45 32.2M
2022-10-28 61.15 62.20 57.35 57.95 36.9M
2022-10-27 60.10 62.20 59.95 60.60 33.0M
2022-10-26 58.00 60.40 57.95 59.10 38.7M
2022-10-25 60.00 60.25 57.65 58.10 62.3M
2022-10-24 65.05 65.15 59.45 59.70 62.5M
2022-10-21 67.35 67.35 65.35 65.95 21.5M
2022-10-20 66.80 67.90 65.90 67.05 19.8M
2022-10-19 68.25 69.25 67.60 68.00 14.1M
2022-10-18 68.70 68.80 66.85 68.35 21.8M
2022-10-17 66.55 68.20 66.55 67.65 19.8M
2022-10-14 68.25 70.10 67.80 67.85 22.4M
2022-10-13 69.00 69.00 66.50 66.65 21.5M
2022-10-12 67.40 69.15 66.60 68.55 28.1M
2022-10-11 68.80 68.85 66.95 67.30 24.7M
2022-10-10 70.00 70.00 68.65 69.00 24.9M
2022-10-07 70.00 71.15 69.80 70.45 22.1M
2022-10-06 70.15 70.55 68.65 70.05 28.4M
2022-10-05 69.05 70.20 67.35 70.20 55.5M
2022-10-03 65.05 65.55 64.50 65.35 18.8M
2022-09-30 64.10 66.20 64.10 65.45 24.8M
2022-09-29 66.30 66.55 64.30 64.65 27.3M
2022-09-28 67.35 67.50 64.75 65.60 31.6M
2022-09-27 68.00 68.65 67.85 67.90 20.5M
2022-09-26 68.25 69.25 67.90 68.35 24.3M
2022-09-23 69.55 69.70 68.85 69.05 21.7M
2022-09-22 69.15 70.30 69.05 69.60 24.2M
2022-09-21 71.10 71.75 70.70 71.30 19.2M
2022-09-20 71.50 71.95 71.20 71.65 19.0M
2022-09-19 71.25 71.65 70.50 71.20 14.5M
2022-09-16 70.40 71.50 70.20 71.20 31.0M
2022-09-15 71.05 72.40 71.05 71.50 18.4M
2022-09-14 72.80 72.80 71.30 71.50 25.3M
2022-09-13 74.90 75.15 73.30 73.50 23.7M
2022-09-09 72.25 74.85 72.00 74.75 23.7M
2022-09-08 72.65 72.90 71.80 72.05 17.1M
2022-09-07 72.75 73.25 72.05 73.05 23.0M
2022-09-06 75.15 75.40 74.20 74.45 12.8M
2022-09-05 74.50 75.30 73.85 75.15 24.3M
2022-09-02 74.95 75.25 73.50 74.10 27.6M
2022-09-01 74.65 75.30 74.35 75.25 19.2M
2022-08-31 74.85 76.60 74.80 75.95 27.3M
2022-08-30 77.55 77.55 75.60 76.45 24.0M
2022-08-29 77.10 77.95 76.55 77.55 17.9M
2022-08-26 78.50 79.75 77.95 78.20 25.5M
2022-08-25 74.30 77.95 74.30 77.70 25.7M
2022-08-24 75.05 75.05 73.90 74.15 15.9M
2022-08-23 75.10 75.70 74.55 75.05 17.4M
2022-08-22 74.75 75.75 74.35 75.15 16.7M
2022-08-19 75.20 75.95 75.05 75.40 14.1M
2022-08-18 76.40 76.70 75.10 75.50 18.7M
2022-08-17 77.70 77.70 76.05 76.15 16.9M
2022-08-16 77.00 77.70 76.35 76.70 15.1M
2022-08-15 77.05 78.35 77.05 77.15 10.3M
2022-08-12 77.25 78.15 77.00 77.85 13.4M
2022-08-11 75.20 77.25 75.20 76.90 19.7M
2022-08-10 76.65 76.90 75.55 75.85 11.3M
2022-08-09 77.00 78.20 76.35 77.15 13.6M
2022-08-08 76.50 77.30 76.15 77.00 9.5M
2022-08-05 76.95 77.55 76.40 76.80 13.7M
2022-08-04 76.30 77.75 75.80 76.75 22.7M
2022-08-03 74.70 75.70 74.70 74.85 24.5M
2022-08-02 76.20 76.50 74.90 75.05 28.9M
2022-08-01 76.75 77.95 76.75 77.20 25.9M
2022-07-29 80.25 80.25 78.60 79.00 18.9M
2022-07-28 80.00 80.50 79.25 79.90 28.2M
2022-07-27 80.00 81.05 79.85 80.60 11.6M
2022-07-26 80.15 81.60 79.95 81.40 16.9M
2022-07-25 79.35 80.70 79.20 80.15 17.6M
2022-07-22 79.20 79.70 78.65 79.50 16.7M
2022-07-21 81.80 82.40 78.80 79.20 38.0M
2022-07-20 85.00 85.40 83.00 83.15 18.1M
2022-07-19 82.70 83.85 82.40 83.55 17.2M
2022-07-18 82.25 84.15 81.55 83.70 21.7M
2022-07-15 82.30 83.10 81.30 81.95 28.2M
2022-07-14 83.05 83.65 82.30 82.85 20.1M
2022-07-13 84.00 84.75 83.65 84.00 22.2M
2022-07-12 82.70 83.95 82.15 83.25 14.4M
2022-07-11 83.85 84.30 82.60 83.20 19.7M
2022-07-08 85.15 85.65 84.30 85.15 11.7M
2022-07-07 84.05 85.50 83.30 84.95 16.3M
2022-07-06 86.00 86.00 83.05 84.60 23.6M
2022-07-05 86.00 86.40 85.35 86.00 19.6M
2022-07-04 85.05 85.60 83.30 85.25 26.4M
2022-06-30 85.60 85.60 84.20 85.05 26.6M
2022-06-29 86.15 86.65 85.20 85.60 35.2M
2022-06-28 83.00 84.75 82.65 84.75 28.7M
2022-06-27 81.00 82.95 81.00 82.85 23.8M
2022-06-24 79.45 80.85 79.25 80.60 15.6M
2022-06-23 78.70 80.15 78.30 79.45 18.2M
2022-06-22 80.25 80.55 78.80 78.80 30.8M
2022-06-21 80.40 81.75 80.30 81.60 18.4M
2022-06-20 79.55 80.85 79.55 80.40 15.4M
2022-06-17 77.00 79.80 76.90 79.35 28.9M
2022-06-16 79.00 79.10 76.65 77.65 24.3M
2022-06-15 78.60 79.25 78.05 78.80 22.6M
2022-06-14 77.55 78.70 77.35 78.60 20.4M
2022-06-13 78.00 79.45 77.60 79.10 29.2M
2022-06-10 81.35 81.45 79.60 80.90 32.2M
2022-06-09 82.10 82.55 81.50 82.40 24.1M
2022-06-08 81.60 82.00 80.50 81.70 26.0M
2022-06-07 83.55 83.55 80.75 81.00 21.5M
2022-06-06 81.30 82.40 80.10 82.35 22.0M
2022-06-02 80.45 80.55 79.05 80.00 18.8M
2022-06-01 82.00 82.00 80.35 80.80 35.1M
2022-05-31 80.65 81.45 80.10 80.90 66.3M
2022-05-30 80.90 81.25 79.90 80.60 24.1M
2022-05-27 78.60 80.10 78.60 79.25 25.8M
2022-05-26 77.95 77.95 76.05 77.05 17.2M
2022-05-25 76.75 77.75 76.45 77.15 19.8M
2022-05-24 77.20 77.75 76.50 77.05 19.5M
2022-05-23 80.05 80.20 77.85 78.80 33.4M
2022-05-20 79.15 81.15 78.55 80.85 35.3M
2022-05-19 76.90 77.85 76.50 77.60 18.0M
2022-05-18 80.25 80.25 77.30 78.10 29.2M
2022-05-17 75.30 77.75 74.95 77.55 27.7M
2022-05-16 73.60 74.10 73.30 74.05 16.1M
2022-05-13 74.00 74.00 72.20 73.25 27.6M
2022-05-12 71.65 73.60 71.60 72.45 26.5M
2022-05-11 72.45 73.10 71.80 72.05 32.1M
2022-05-10 73.85 73.85 72.00 73.30 30.1M
2022-05-06 74.60 75.05 73.80 74.00 20.8M
2022-05-05 77.55 78.35 76.20 76.25 17.8M
2022-05-04 76.15 77.25 76.15 76.75 20.3M
2022-05-03 78.15 78.40 77.00 77.75 20.9M
2022-04-29 79.50 79.50 76.90 77.75 35.2M
2022-04-28 78.00 78.15 76.35 77.90 23.4M
2022-04-27 75.20 77.35 75.10 76.50 25.7M
2022-04-26 74.10 75.50 74.10 74.85 29.4M
2022-04-25 77.35 77.35 75.00 75.00 32.9M
2022-04-22 78.60 79.15 77.60 78.25 19.5M
2022-04-21 79.35 79.80 78.35 79.30 20.2M
2022-04-20 78.80 80.50 78.45 79.60 21.4M
2022-04-19 77.50 79.00 77.05 78.35 28.1M
2022-04-14 79.30 80.70 78.50 80.15 25.0M
2022-04-13 79.80 81.00 79.75 80.15 22.1M
2022-04-12 81.05 81.60 79.80 80.85 19.9M
2022-04-11 84.00 84.00 81.55 81.70 18.9M
2022-04-08 82.50 84.40 81.85 84.40 19.1M
2022-04-07 82.50 83.20 81.70 82.30 14.9M
2022-04-06 83.50 83.50 82.05 82.50 20.3M
2022-04-04 83.25 83.90 82.40 83.90 11.6M
2022-04-01 82.60 83.10 81.80 83.05 17.7M
2022-03-31 84.00 84.00 82.10 82.45 26.5M
2022-03-30 81.00 83.75 80.95 82.50 26.1M
2022-03-29 80.40 81.40 79.05 80.95 23.9M
2022-03-28 79.05 80.55 78.35 80.45 20.7M
2022-03-25 81.05 81.50 79.65 80.20 31.7M
2022-03-24 83.00 84.30 82.25 82.80 36.1M
2022-03-23 81.90 83.65 81.65 83.25 20.8M
2022-03-22 81.50 82.50 80.85 82.40 20.1M
2022-03-21 81.50 81.50 80.25 80.80 24.5M
2022-03-18 79.85 81.00 78.65 79.90 42.2M
2022-03-17 80.00 80.00 77.00 79.85 45.3M
2022-03-16 74.05 76.65 72.75 75.00 51.9M
2022-03-15 75.30 75.90 71.55 72.55 50.1M
2022-03-14 77.50 78.20 76.55 77.55 45.7M
2022-03-11 77.00 77.75 73.95 77.25 50.8M
2022-03-10 74.55 75.45 73.55 74.95 32.2M
2022-03-09 71.90 72.40 70.15 71.55 41.0M
2022-03-08 74.15 75.65 72.60 73.05 37.0M
2022-03-07 77.00 77.00 74.05 75.10 36.5M
2022-03-04 80.10 80.40 79.10 79.40 20.1M
2022-03-03 80.35 81.40 80.10 80.75 20.4M
2022-03-02 79.50 80.35 79.20 79.55 19.6M
2022-03-01 81.25 82.55 81.05 81.10 19.4M
2022-02-28 81.15 81.90 80.60 81.25 31.0M
2022-02-25 80.30 82.00 80.30 81.50 26.6M
2022-02-24 83.00 83.10 81.10 81.80 31.6M
2022-02-23 84.95 85.00 84.30 84.85 21.1M
2022-02-22 86.65 86.70 84.05 85.00 22.3M
2022-02-21 88.00 88.55 87.05 88.40 15.1M
2022-02-18 89.30 89.30 87.50 88.00 18.9M
2022-02-17 89.85 91.00 87.80 89.30 29.7M
2022-02-16 87.80 88.60 87.25 88.30 19.5M
2022-02-15 87.55 87.60 85.65 86.70 23.1M
2022-02-14 87.75 87.75 85.80 87.20 20.6M
2022-02-11 86.45 87.55 85.75 87.30 26.6M
2022-02-10 87.75 87.75 86.00 86.25 14.0M
2022-02-09 86.50 87.65 86.45 86.95 20.2M
2022-02-08 87.00 87.00 84.85 86.00 19.3M
2022-02-07 85.80 85.80 84.00 85.05 16.7M
2022-02-04 83.05 85.15 81.35 85.00 42.0M
2022-01-31 80.90 81.60 79.60 80.65 20.8M
2022-01-28 84.10 84.20 80.55 80.85 35.8M
2022-01-27 85.45 85.60 83.00 84.25 29.0M
2022-01-26 86.05 86.55 85.30 85.80 19.1M
2022-01-25 86.60 86.95 84.50 85.35 32.8M
2022-01-24 88.00 89.05 86.95 88.05 16.8M
2022-01-21 92.50 92.50 88.20 88.80 34.8M
2022-01-20 86.00 88.70 85.05 88.70 48.6M
2022-01-19 84.00 84.00 82.90 83.85 24.7M
2022-01-18 84.00 84.00 81.60 82.30 15.3M
2022-01-17 85.10 85.35 82.90 83.20 17.3M
2022-01-14 83.70 84.70 83.25 84.50 36.0M
2022-01-13 82.90 83.20 82.30 82.70 47.1M
2022-01-12 80.00 81.75 79.50 81.40 39.7M
2022-01-11 79.25 79.75 78.25 78.60 24.2M
2022-01-10 81.00 81.00 79.25 80.00 18.8M
2022-01-07 81.45 81.45 80.20 81.00 35.5M
2022-01-06 78.50 79.85 78.10 79.75 15.5M
2022-01-05 79.90 80.40 78.25 78.60 20.1M
2022-01-04 79.90 80.30 79.15 79.45 8.9M
2022-01-03 79.00 79.90 78.85 79.00 8.6M