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
2023-12-29 68.10 68.20 67.35 68.05 14.1M
2023-12-28 67.20 68.15 66.75 68.10 23.5M
2023-12-27 66.65 67.05 65.85 66.85 14.6M
2023-12-22 67.80 67.80 66.30 66.65 18.3M
2023-12-21 66.90 66.95 65.85 66.25 16.8M
2023-12-20 66.05 68.25 66.05 67.30 16.4M
2023-12-19 67.05 67.10 66.05 66.45 16.3M
2023-12-18 67.80 68.10 67.05 67.05 27.6M
2023-12-15 66.65 67.90 66.25 67.90 52.2M
2023-12-14 64.35 66.00 64.35 65.35 37.5M
2023-12-13 62.80 63.65 62.80 63.10 21.1M
2023-12-12 63.00 63.20 61.90 62.85 31.6M
2023-12-11 64.45 64.55 62.85 63.55 22.0M
2023-12-08 62.40 64.60 62.25 63.85 32.3M
2023-12-07 63.00 63.00 61.80 62.65 33.4M
2023-12-06 62.00 63.80 61.60 63.20 50.6M
2023-12-05 64.75 65.00 62.50 63.55 47.1M
2023-12-04 64.60 66.95 64.60 66.20 33.9M
2023-12-01 67.85 67.95 66.80 66.85 33.3M
2023-11-30 69.20 69.60 66.80 67.40 57.0M
2023-11-29 70.60 70.80 68.60 69.20 23.1M
2023-11-28 69.60 70.70 69.40 70.15 23.6M
2023-11-27 71.40 71.70 69.75 70.40 22.2M
2023-11-24 72.60 72.75 71.30 71.40 13.8M
2023-11-23 72.50 73.60 71.95 73.45 10.7M
2023-11-22 72.45 73.00 71.85 73.00 12.5M
2023-11-21 73.55 74.00 72.35 72.60 14.3M
2023-11-20 73.40 73.50 72.40 73.25 19.7M
2023-11-17 71.95 73.25 71.60 72.90 21.3M
2023-11-16 73.35 73.55 71.90 72.65 16.0M
2023-11-15 73.40 74.00 72.55 73.80 34.6M
2023-11-14 71.45 72.25 71.05 71.30 16.8M
2023-11-13 69.10 70.65 69.10 70.50 15.6M
2023-11-10 69.80 69.80 68.55 69.35 14.2M
2023-11-09 69.35 70.20 69.10 70.00 18.2M
2023-11-08 69.20 70.15 69.05 69.45 22.4M
2023-11-07 71.50 71.70 70.35 70.40 19.6M
2023-11-06 72.80 74.45 72.40 72.55 33.1M
2023-11-03 69.20 71.40 68.95 70.90 28.1M
2023-11-02 68.00 69.45 68.00 68.30 17.9M
2023-11-01 67.40 67.80 66.40 67.40 17.8M
2023-10-31 68.65 68.95 67.60 67.85 19.5M
2023-10-30 67.35 68.90 67.35 68.70 13.6M
2023-10-27 68.60 68.95 67.65 68.70 18.4M
2023-10-26 67.35 67.90 66.75 67.70 21.0M
2023-10-25 67.90 68.40 66.90 67.00 17.9M
2023-10-24 66.30 66.95 65.60 66.60 20.4M
2023-10-20 65.60 67.15 65.40 66.95 24.5M
2023-10-19 68.20 68.20 66.55 66.75 34.4M
2023-10-18 68.60 70.05 68.60 69.25 17.6M
2023-10-17 69.20 69.80 68.85 69.40 17.7M
2023-10-16 68.25 69.35 68.00 68.30 19.0M
2023-10-13 68.60 69.00 67.70 68.30 27.5M
2023-10-12 70.30 70.55 69.55 70.00 31.7M
2023-10-11 69.00 69.65 68.60 68.80 34.2M
2023-10-10 67.95 68.45 67.30 67.30 22.1M
2023-10-09 68.00 68.20 66.20 67.25 21.6M
2023-10-06 67.35 67.85 66.85 67.50 40.4M
2023-10-05 66.20 66.30 65.50 65.95 23.2M
2023-10-04 65.60 65.85 64.70 65.40 50.0M
2023-10-03 64.00 64.60 63.00 64.40 52.8M
2023-09-29 63.50 65.15 63.00 63.85 38.7M
2023-09-28 64.00 64.00 62.45 62.90 43.2M
2023-09-27 61.60 64.20 61.55 64.05 50.9M
2023-09-26 63.00 63.35 61.15 61.65 35.9M
2023-09-25 65.50 65.70 63.20 63.60 23.6M
2023-09-22 64.50 65.35 64.25 65.35 46.4M
2023-09-21 65.10 65.35 64.40 64.55 19.4M
2023-09-20 64.55 65.75 64.55 65.55 16.8M
2023-09-19 65.20 65.40 64.60 65.25 18.7M
2023-09-18 67.55 67.55 65.25 65.40 27.9M
2023-09-15 65.55 67.50 65.55 66.55 34.5M
2023-09-14 67.50 67.50 65.10 65.55 34.4M
2023-09-13 67.30 68.30 66.60 67.05 32.1M
2023-09-12 65.85 67.05 65.75 66.55 24.4M
2023-09-11 66.95 67.25 64.40 66.30 59.6M
2023-09-07 68.20 68.60 67.70 68.00 25.7M
2023-09-06 68.65 69.10 67.50 68.80 38.9M
2023-09-05 70.75 71.50 69.10 69.40 28.6M
2023-09-04 70.75 71.95 70.55 71.95 31.6M
2023-08-31 71.45 72.25 70.65 71.20 27.9M
2023-08-30 72.00 72.55 70.90 71.20 35.5M
2023-08-29 68.90 71.00 68.65 70.45 24.1M
2023-08-28 68.90 69.40 67.75 68.40 26.6M
2023-08-25 68.70 69.40 67.50 67.65 24.8M
2023-08-24 71.70 71.70 68.55 69.70 33.8M
2023-08-23 68.75 70.70 68.40 69.95 28.6M
2023-08-22 67.70 69.05 67.40 68.25 34.1M
2023-08-21 69.25 69.50 66.85 67.40 37.2M
2023-08-18 69.75 70.80 69.20 69.65 30.0M
2023-08-17 69.15 70.95 68.35 70.55 40.6M
2023-08-16 70.20 70.50 69.20 69.85 32.5M
2023-08-15 70.20 72.00 70.20 70.80 32.4M
2023-08-14 70.45 72.25 70.15 71.90 30.9M
2023-08-11 74.35 74.85 72.90 72.90 28.6M
2023-08-10 72.30 74.10 72.05 73.75 27.6M
2023-08-09 71.90 72.45 70.95 71.70 32.5M
2023-08-08 73.15 73.20 71.95 72.50 29.4M
2023-08-07 74.30 74.65 73.75 74.00 21.0M
2023-08-04 75.60 76.20 73.85 74.05 24.9M
2023-08-03 73.80 76.10 73.55 75.30 53.5M
2023-08-02 76.25 76.55 75.25 75.25 23.6M
2023-08-01 77.85 78.45 76.80 77.15 19.4M
2023-07-31 78.50 78.85 77.05 77.40 33.9M
2023-07-28 76.90 78.45 76.70 77.95 26.2M
2023-07-27 77.45 78.65 77.40 78.20 20.0M
2023-07-26 76.70 77.15 76.00 77.05 17.2M
2023-07-25 77.00 77.45 76.05 76.95 28.7M
2023-07-24 77.05 77.20 75.15 75.70 25.2M
2023-07-21 77.25 79.15 77.25 78.60 17.9M
2023-07-20 77.80 78.45 76.90 77.40 22.1M
2023-07-19 79.15 79.40 77.75 78.50 18.9M
2023-07-18 80.70 80.70 79.15 79.65 18.6M
2023-07-14 81.65 81.70 80.50 80.50 12.6M
2023-07-13 81.15 81.15 80.10 81.00 21.2M
2023-07-12 77.50 78.70 77.50 78.60 12.9M
2023-07-11 77.60 78.70 76.85 77.50 14.5M
2023-07-10 77.70 78.15 76.35 76.65 12.8M
2023-07-07 77.00 77.60 76.35 76.55 27.1M
2023-07-06 79.20 80.35 77.20 77.20 24.2M
2023-07-05 81.55 81.65 80.35 80.40 10.9M
2023-07-04 80.95 81.65 80.75 81.55 9.0M
2023-07-03 80.25 81.25 79.75 81.00 16.6M
2023-06-30 79.35 80.45 78.50 79.10 19.2M
2023-06-29 80.15 80.35 79.15 79.70 24.3M
2023-06-28 79.95 79.95 79.15 79.40 13.9M
2023-06-27 77.90 79.45 77.50 79.05 17.9M
2023-06-26 77.25 77.60 76.40 77.10 21.1M
2023-06-23 80.05 80.05 77.20 78.15 26.2M
2023-06-21 79.80 81.05 79.35 80.25 15.7M
2023-06-20 82.10 82.10 80.90 81.35 10.0M
2023-06-19 82.45 82.80 81.65 82.10 15.9M
2023-06-16 81.40 82.45 81.00 81.75 27.2M
2023-06-15 82.50 83.05 81.00 81.40 23.9M
2023-06-14 82.45 82.95 81.80 82.15 15.8M
2023-06-13 81.25 82.80 80.45 82.60 25.7M
2023-06-12 81.50 81.85 80.50 81.55 17.2M
2023-06-09 81.05 81.20 79.80 80.75 13.7M
2023-06-08 80.50 81.70 80.20 81.30 17.3M
2023-06-07 80.70 81.30 79.70 79.95 14.0M
2023-06-06 79.90 81.20 79.30 79.50 12.1M
2023-06-05 79.20 80.20 78.15 79.90 19.8M
2023-06-02 77.20 78.00 76.40 78.00 26.6M
2023-06-01 75.55 76.55 75.10 75.20 30.6M
2023-05-31 76.50 76.50 74.85 75.10 45.1M
2023-05-30 76.10 77.25 75.80 76.50 14.1M
2023-05-29 77.40 77.75 76.25 76.60 23.1M
2023-05-25 77.00 77.00 75.65 76.50 15.6M
2023-05-24 77.80 78.85 76.85 77.05 19.1M
2023-05-23 79.25 79.40 78.10 78.30 14.4M
2023-05-22 78.90 81.00 78.85 79.95 15.3M
2023-05-19 79.00 79.65 78.05 78.90 12.1M
2023-05-18 80.00 80.90 78.70 79.25 14.6M
2023-05-17 81.40 81.40 79.05 79.20 15.3M
2023-05-16 83.40 83.40 80.85 81.20 12.9M
2023-05-15 79.45 82.60 79.40 82.10 12.8M
2023-05-12 81.30 81.30 79.50 79.75 14.2M
2023-05-11 81.75 82.15 80.80 80.95 11.5M
2023-05-10 80.15 81.10 80.15 81.00 14.8M
2023-05-09 83.30 83.30 80.50 80.90 18.7M
2023-05-08 82.95 84.20 82.10 84.00 16.1M
2023-05-05 84.40 84.85 80.60 81.55 25.8M
2023-05-04 83.90 84.75 82.90 84.45 17.4M
2023-05-03 84.90 84.90 83.55 84.50 13.9M
2023-05-02 86.45 86.80 84.85 85.45 21.2M
2023-04-28 85.65 86.60 84.60 84.95 31.2M
2023-04-27 86.00 86.60 84.40 85.20 25.9M
2023-04-26 82.75 84.25 82.45 83.85 19.4M
2023-04-25 82.45 83.40 82.15 82.75 14.3M
2023-04-24 82.10 83.65 81.30 82.45 11.0M
2023-04-21 83.75 83.80 82.15 82.80 18.9M
2023-04-20 83.50 84.60 83.20 83.75 17.7M
2023-04-19 85.90 86.15 84.85 85.00 11.8M
2023-04-18 85.70 86.20 85.00 85.75 11.8M
2023-04-17 83.70 86.00 83.60 85.90 19.4M
2023-04-14 84.65 85.00 83.85 84.55 15.9M
2023-04-13 84.50 85.25 83.95 84.75 14.0M
2023-04-12 85.45 85.90 84.25 85.65 16.9M
2023-04-11 84.10 85.30 83.35 84.50 20.7M
2023-04-06 84.65 84.80 83.30 83.70 17.7M
2023-04-04 85.00 85.00 83.35 83.50 19.4M
2023-04-03 82.65 83.70 81.90 83.60 20.2M
2023-03-31 84.00 84.20 82.05 82.65 24.3M
2023-03-30 83.10 83.35 82.15 83.00 17.2M
2023-03-29 83.55 84.15 82.50 83.10 22.4M
2023-03-28 81.40 82.60 80.75 81.85 20.9M
2023-03-27 80.25 81.90 79.50 80.55 22.1M
2023-03-24 80.65 81.95 80.10 81.55 16.4M
2023-03-23 79.25 81.30 78.85 81.10 18.8M
2023-03-22 78.80 80.90 78.75 80.65 27.3M
2023-03-21 77.50 78.25 76.75 77.85 33.5M
2023-03-20 77.65 78.40 74.90 75.65 36.3M
2023-03-17 77.20 79.35 76.30 78.95 45.0M
2023-03-16 76.50 77.00 75.15 76.40 46.5M
2023-03-15 82.60 82.75 79.45 80.50 28.5M
2023-03-14 83.55 83.55 78.65 80.75 41.9M
2023-03-13 83.70 84.65 81.75 84.45 32.5M
2023-03-10 85.40 85.40 81.50 81.55 26.6M
2023-03-09 85.50 86.50 84.75 85.50 20.1M
2023-03-08 85.45 85.65 83.85 84.75 15.8M
2023-03-07 86.85 88.40 85.75 86.55 15.6M
2023-03-06 86.05 87.35 85.80 86.65 13.8M
2023-03-03 87.50 87.95 85.90 86.20 15.6M
2023-03-02 86.30 86.65 85.45 86.15 16.8M
2023-03-01 84.20 86.10 83.30 85.50 20.7M
2023-02-28 83.05 84.40 82.75 83.25 27.0M
2023-02-27 79.25 82.40 79.25 82.15 18.0M
2023-02-24 81.00 81.70 80.25 81.20 18.3M
2023-02-23 81.60 82.20 81.05 81.10 19.5M
2023-02-22 82.85 83.55 82.05 82.40 14.1M
2023-02-21 83.25 83.85 82.15 82.50 10.6M
2023-02-20 83.05 84.15 82.55 83.25 17.3M
2023-02-17 84.20 84.70 83.60 83.65 13.9M
2023-02-16 84.65 86.50 84.35 85.20 14.2M
2023-02-15 85.55 85.70 83.80 84.10 17.2M
2023-02-14 86.10 87.00 85.95 86.30 10.8M
2023-02-13 85.65 86.15 84.90 86.05 9.6M
2023-02-10 88.00 88.65 86.00 86.20 24.8M
2023-02-09 85.05 88.35 85.05 87.85 17.8M
2023-02-08 85.40 86.55 85.20 85.70 14.3M
2023-02-07 85.45 85.75 84.60 85.40 15.8M
2023-02-06 86.00 86.05 84.70 85.60 25.4M
2023-02-03 85.15 85.25 83.75 84.95 26.0M
2023-02-02 87.00 87.65 84.75 85.35 29.3M
2023-02-01 89.20 89.70 86.30 86.95 25.5M
2023-01-31 89.80 90.65 87.80 88.55 22.3M
2023-01-30 89.90 90.65 88.60 89.35 34.8M
2023-01-27 89.50 90.15 88.20 89.00 20.9M
2023-01-26 90.00 90.20 88.75 90.00 30.9M
2023-01-20 87.50 88.25 86.20 87.60 22.5M
2023-01-19 86.55 87.85 85.95 87.45 15.2M
2023-01-18 85.80 86.80 85.30 86.75 18.5M
2023-01-17 87.05 87.50 85.35 85.60 22.5M
2023-01-16 86.30 88.40 86.30 87.95 22.2M
2023-01-13 89.25 89.40 87.35 87.95 23.8M
2023-01-12 86.45 88.40 85.50 88.40 35.2M
2023-01-11 87.10 87.35 85.30 85.75 26.0M
2023-01-10 86.55 88.05 85.80 86.35 28.3M
2023-01-09 88.40 89.50 86.35 87.30 38.1M
2023-01-06 86.85 88.95 86.50 88.20 33.6M
2023-01-05 93.65 93.65 88.90 89.10 36.3M
2023-01-04 88.85 91.35 88.70 91.35 30.1M
2023-01-03 86.60 88.65 84.40 88.30 20.3M