英国保诚集团

PRU
🏛️ 香港 →
106.90
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
09:30 107.80 107.90 107.80 107.90 0.9K
09:35 108.10 108.10 107.80 107.90 2.3K
09:40 108.10 108.10 108.10 108.10 0.2K
09:45 107.90 108.10 107.90 108.10 1.6K
09:50 108.00 108.00 108.00 108.00 0.4K
09:55 107.90 107.90 107.90 107.90 1.7K
10:05 108.00 108.00 107.80 107.80 7.7K
10:10 107.80 107.80 107.70 107.70 10.8K
10:25 107.60 107.60 107.40 107.60 10.0K
11:05 107.70 107.70 107.50 107.50 5.3K
11:10 107.60 107.60 107.60 107.60 1.3K
11:15 107.50 107.60 107.50 107.60 1.1K
11:20 107.50 107.60 107.50 107.60 4.3K
11:35 107.50 107.50 107.50 107.50 4.8K
11:45 107.60 107.60 107.50 107.50 1.8K
11:50 107.60 107.60 107.50 107.50 1.4K
13:00 107.40 107.40 107.40 107.40 1.5K
13:05 107.50 107.50 107.40 107.40 0.5K
13:10 107.50 107.50 107.40 107.40 0.6K
13:15 107.50 107.50 107.40 107.50 1.4K
13:20 107.40 107.50 107.40 107.40 0.7K
13:25 107.50 107.50 107.40 107.50 1.9K
13:30 107.40 107.50 107.40 107.40 1.1K
13:35 107.50 107.60 107.40 107.50 3.5K
13:40 107.40 107.50 107.40 107.50 0.7K
13:45 107.40 107.50 107.40 107.50 0.5K
13:50 107.40 107.50 107.40 107.50 1.4K
13:55 107.40 107.50 107.30 107.50 1.7K
14:00 107.40 107.50 107.30 107.40 1.1K
14:05 107.30 107.40 107.30 107.40 1.6K
14:10 107.30 107.40 107.30 107.30 1.0K
14:15 107.40 107.50 107.30 107.50 1.2K
14:20 107.40 107.60 107.40 107.60 2.2K
14:25 107.50 107.50 107.40 107.40 0.8K
14:30 107.50 107.50 107.30 107.40 1.1K
14:35 107.30 107.40 107.30 107.30 1.3K
14:40 107.40 107.50 107.30 107.50 1.9K
14:45 107.40 107.50 107.40 107.50 1.7K
14:50 107.60 107.60 107.40 107.50 0.8K
14:55 107.40 107.70 107.20 107.70 5.9K
15:00 107.80 108.10 107.70 107.70 6.7K
15:05 107.80 107.80 107.40 107.40 4.0K
15:10 107.40 107.70 107.40 107.50 3.4K
15:15 107.60 107.60 107.60 107.60 0.9K
15:20 107.70 107.70 107.30 107.30 2.5K
15:25 107.20 107.30 107.20 107.20 2.0K
15:30 107.30 107.30 106.90 106.90 6.5K
15:35 107.10 107.10 107.00 107.10 2.1K
15:40 107.20 107.20 107.10 107.20 3.5K
15:45 107.30 107.30 107.20 107.20 1.9K
15:50 107.30 107.30 107.20 107.20 3.1K
15:55 107.30 107.50 107.20 107.40 3.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 106.60 107.50 105.20 106.90 0.1M
2025-09-25 108.40 108.40 107.00 107.00 0.1M
2025-09-24 107.40 108.00 106.70 107.20 0.0M
2025-09-23 107.80 108.10 106.90 107.40 0.1M
2025-09-22 107.00 107.30 106.50 107.20 0.1M
2025-09-19 108.80 109.90 108.20 108.80 0.1M
2025-09-18 107.40 108.80 106.80 108.30 0.1M
2025-09-17 105.70 107.00 105.30 105.30 0.0M
2025-09-16 107.10 108.70 106.50 107.10 0.1M
2025-09-15 108.20 108.90 106.80 108.90 0.2M
2025-09-12 108.70 109.30 108.20 108.20 0.2M
2025-09-11 107.10 108.80 105.90 108.10 0.3M
2025-09-10 104.20 105.90 104.20 105.90 0.3M
2025-09-09 103.10 104.50 102.20 103.90 0.1M
2025-09-08 102.60 103.10 101.90 102.30 0.1M
2025-09-05 102.20 103.40 102.10 102.60 0.1M
2025-09-04 100.80 101.40 99.50 100.70 0.1M
2025-09-03 102.40 102.60 99.10 99.50 0.2M
2025-09-02 103.80 104.40 102.50 102.50 0.0M
2025-09-01 103.60 104.90 103.30 103.70 0.1M
2025-08-29 101.10 102.20 99.55 101.60 0.2M
2025-08-28 100.90 101.30 99.25 100.80 0.2M
2025-08-27 104.20 105.00 102.10 102.40 0.1M
2025-08-26 104.40 105.20 100.00 102.80 0.1M
2025-08-25 104.40 105.60 104.10 104.70 0.0M
2025-08-22 105.30 106.40 104.10 104.40 0.1M
2025-08-21 103.80 105.70 103.80 105.30 0.3M
2025-08-20 104.00 104.40 102.90 103.80 0.1M
2025-08-19 102.90 104.00 102.10 104.00 0.1M
2025-08-18 104.50 105.10 103.10 103.40 0.1M
2025-08-15 105.40 106.00 105.40 105.90 0.0M
2025-08-14 104.60 106.40 104.60 106.40 0.1M
2025-08-13 103.10 104.90 103.10 104.40 0.1M
2025-08-12 102.30 103.60 101.70 103.00 0.0M
2025-08-11 101.10 103.50 101.10 102.30 0.1M
2025-08-08 102.60 102.60 100.60 100.80 0.1M
2025-08-07 100.80 102.80 100.70 102.60 0.1M
2025-08-06 99.50 100.50 98.10 100.30 0.1M
2025-08-05 99.05 99.50 97.60 98.35 0.2M
2025-08-04 98.40 98.60 97.35 98.10 0.0M
2025-08-01 98.75 100.00 98.30 98.50 0.2M
2025-07-31 97.50 97.70 97.00 97.40 0.1M
2025-07-30 99.00 99.45 97.50 98.25 0.0M
2025-07-29 98.65 98.65 97.60 98.60 0.1M
2025-07-28 98.75 100.50 98.65 99.30 0.3M
2025-07-25 98.55 98.55 95.05 97.85 0.1M
2025-07-24 98.25 98.90 97.80 98.20 0.1M
2025-07-23 97.00 98.30 96.25 98.10 0.1M
2025-07-22 96.95 97.25 96.50 97.00 0.1M
2025-07-21 96.95 97.35 96.35 96.95 0.1M
2025-07-18 96.95 97.35 96.55 97.30 0.1M
2025-07-17 96.50 96.90 95.95 96.25 0.1M
2025-07-16 97.50 97.65 96.65 96.80 0.1M
2025-07-15 98.10 99.00 98.05 98.50 0.1M
2025-07-14 97.00 98.65 96.40 97.65 0.1M
2025-07-11 97.50 98.65 97.50 97.80 0.1M
2025-07-10 98.00 98.00 96.80 97.20 0.3M
2025-07-09 97.95 99.40 97.60 99.00 0.2M
2025-07-08 95.85 98.05 95.15 97.95 0.7M
2025-07-07 95.60 96.20 90.05 95.90 0.2M
2025-07-04 97.65 97.65 96.15 96.15 0.1M
2025-07-03 96.80 97.80 96.70 97.65 0.1M
2025-07-02 97.65 98.25 96.90 97.45 0.0M
2025-06-30 99.05 99.15 97.60 97.65 0.3M
2025-06-27 100.00 100.40 99.00 99.85 0.1M
2025-06-26 98.70 100.50 97.70 99.95 0.2M
2025-06-25 97.70 99.25 97.00 97.70 0.1M
2025-06-24 95.45 98.05 95.20 97.70 0.3M
2025-06-23 93.95 94.15 92.70 93.85 0.1M
2025-06-20 93.10 94.15 93.00 94.10 0.2M
2025-06-19 93.40 93.60 91.75 92.30 0.1M
2025-06-18 95.00 95.35 91.05 95.30 0.0M
2025-06-17 95.10 95.90 94.90 95.00 0.1M
2025-06-16 94.40 96.50 94.15 96.05 0.1M
2025-06-13 93.10 94.40 92.70 94.40 0.2M
2025-06-12 94.85 95.00 93.70 93.70 0.1M
2025-06-11 93.05 95.25 92.55 94.50 0.3M
2025-06-10 93.85 94.10 92.25 93.30 0.1M
2025-06-09 93.00 93.80 91.70 93.80 0.1M
2025-06-06 91.70 93.00 91.50 93.00 0.3M
2025-06-05 90.65 91.25 90.30 91.20 0.0M
2025-06-04 90.40 91.00 90.15 90.65 0.1M
2025-06-03 89.60 90.50 89.25 89.45 0.1M
2025-06-02 89.30 90.00 86.40 89.60 0.0M
2025-05-30 90.00 90.00 88.40 89.30 0.0M
2025-05-29 88.30 89.20 87.95 89.10 0.0M
2025-05-28 88.40 88.75 88.00 88.30 0.0M
2025-05-27 87.70 88.80 87.05 88.65 0.1M
2025-05-26 88.55 88.90 87.60 87.90 0.0M
2025-05-23 89.20 89.65 88.25 89.45 0.1M
2025-05-22 88.80 89.00 87.80 88.05 0.3M
2025-05-21 90.05 90.90 89.35 89.45 0.1M
2025-05-20 90.75 90.95 89.20 89.65 0.1M
2025-05-19 90.55 90.75 89.45 90.75 0.1M
2025-05-16 90.30 91.20 90.10 91.00 0.1M
2025-05-15 90.00 90.00 88.55 88.80 0.1M
2025-05-14 89.55 91.00 89.45 90.75 0.1M
2025-05-13 89.00 90.00 88.50 89.40 0.1M
2025-05-12 86.30 89.80 86.15 88.05 0.2M
2025-05-09 85.15 85.65 84.40 84.85 0.1M
2025-05-08 85.60 86.30 85.20 85.85 0.1M
2025-05-07 85.00 85.65 83.60 85.00 0.9M
2025-05-06 84.80 84.85 83.85 84.00 0.2M
2025-05-02 83.45 84.80 82.90 84.65 0.2M
2025-04-30 83.45 83.85 80.30 81.55 0.2M
2025-04-29 83.50 83.95 83.00 83.45 0.2M
2025-04-28 83.25 83.45 82.20 82.45 0.1M
2025-04-25 83.65 84.35 83.10 83.45 0.1M
2025-04-24 81.90 83.10 80.80 83.10 0.1M
2025-04-23 82.05 83.00 81.40 82.55 0.3M
2025-04-22 80.45 81.65 80.00 81.10 0.1M
2025-04-17 78.20 80.65 78.20 80.40 0.1M
2025-04-16 77.35 78.20 76.75 77.40 0.1M
2025-04-15 77.10 78.45 76.50 78.45 0.1M
2025-04-14 75.90 76.95 75.50 76.75 0.1M
2025-04-11 73.95 75.35 73.25 73.25 0.1M
2025-04-10 75.15 77.00 72.00 75.05 0.3M
2025-04-09 70.10 70.75 68.00 70.00 0.2M
2025-04-08 71.75 72.75 70.20 70.20 0.3M
2025-04-07 72.50 75.50 68.60 70.20 0.4M
2025-04-03 82.80 83.45 81.90 83.00 0.2M
2025-04-02 83.65 84.60 82.80 83.65 0.1M
2025-04-01 83.50 84.00 82.90 83.20 0.1M
2025-03-31 83.40 84.60 82.00 84.10 0.2M
2025-03-28 83.60 84.35 82.80 83.80 0.2M
2025-03-27 82.65 82.95 81.90 82.75 0.2M
2025-03-26 82.90 83.25 79.95 83.05 0.5M
2025-03-25 81.80 82.50 81.50 82.40 0.3M
2025-03-24 80.00 81.50 80.00 81.00 0.2M
2025-03-21 79.20 80.80 79.05 79.40 0.4M
2025-03-20 78.00 78.80 77.30 78.15 0.1M
2025-03-19 77.95 78.50 77.60 77.85 0.1M
2025-03-18 77.80 78.10 77.00 77.60 0.1M
2025-03-17 76.05 77.20 76.00 76.20 0.2M
2025-03-14 74.50 75.20 74.25 74.50 0.1M
2025-03-13 75.25 75.75 74.70 74.90 0.1M
2025-03-12 74.50 74.70 73.85 74.25 0.1M
2025-03-11 74.00 75.40 73.70 75.00 0.3M
2025-03-10 75.70 76.35 75.40 75.70 0.1M
2025-03-07 74.50 75.90 74.40 75.05 0.1M
2025-03-06 73.90 75.55 73.50 75.30 0.5M
2025-03-05 71.90 72.00 71.10 72.00 0.1M
2025-03-04 70.55 72.00 66.55 71.90 0.1M
2025-03-03 71.25 71.55 70.10 70.55 0.2M
2025-02-28 71.00 71.00 69.10 69.45 0.2M
2025-02-27 70.90 71.55 70.90 71.35 0.1M
2025-02-26 69.60 70.35 69.55 70.35 0.5M
2025-02-25 68.90 69.50 68.70 69.00 0.3M
2025-02-24 70.00 70.25 69.55 70.00 0.1M
2025-02-21 69.65 70.00 69.35 70.00 0.2M
2025-02-20 69.30 69.55 68.05 69.10 0.3M
2025-02-19 71.45 71.45 70.65 70.85 0.0M
2025-02-18 71.75 71.85 70.65 71.50 0.1M
2025-02-17 71.25 72.20 71.00 71.60 0.2M
2025-02-14 71.05 71.95 70.30 71.70 0.3M
2025-02-13 69.70 71.30 69.60 71.30 0.5M
2025-02-12 65.65 66.50 65.60 66.50 0.2M
2025-02-11 65.10 65.30 64.70 64.90 0.1M
2025-02-10 64.35 64.40 64.00 64.35 0.0M
2025-02-07 64.75 65.30 64.65 65.00 0.1M
2025-02-06 63.70 64.15 63.50 63.85 0.0M
2025-02-05 64.25 64.45 63.85 64.25 0.1M
2025-02-04 63.55 64.00 63.05 63.75 0.0M
2025-02-03 63.75 64.00 62.90 63.15 0.1M
2025-01-28 63.75 64.05 63.50 64.00 0.1M
2025-01-27 62.95 63.30 62.45 62.85 0.2M
2025-01-24 62.40 63.30 62.25 63.30 0.1M
2025-01-23 62.20 62.20 61.85 62.00 0.0M
2025-01-22 62.60 62.60 62.10 62.20 0.1M
2025-01-21 62.55 63.30 62.35 62.65 0.1M
2025-01-20 61.50 62.05 61.10 62.05 0.1M
2025-01-17 59.25 59.80 59.25 59.80 0.0M
2025-01-16 58.20 59.10 58.15 58.40 0.2M
2025-01-15 57.85 57.85 57.00 57.60 0.3M
2025-01-14 57.40 58.10 56.80 57.65 0.2M
2025-01-13 58.70 59.00 57.15 57.40 0.3M
2025-01-10 59.20 60.00 59.15 59.15 0.1M
2025-01-09 60.90 60.90 59.15 59.15 0.3M
2025-01-08 61.25 61.60 60.85 60.90 0.1M
2025-01-07 61.40 61.40 60.75 61.05 0.1M
2025-01-06 61.40 61.45 60.50 60.75 0.1M
2025-01-03 61.75 63.35 61.50 63.35 0.0M
2025-01-02 61.85 62.90 61.45 61.85 0.1M