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
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
2022-12-30 107.80 109.80 105.50 109.70 0.6M
2022-12-29 106.40 108.60 105.10 107.10 0.5M
2022-12-28 107.70 109.00 107.00 108.00 0.4M
2022-12-23 104.90 107.20 101.10 106.00 0.6M
2022-12-22 104.90 106.10 104.00 104.90 0.3M
2022-12-21 104.20 107.00 100.70 102.70 0.4M
2022-12-20 103.40 107.70 100.00 104.20 0.2M
2022-12-19 102.00 102.40 100.70 101.40 0.1M
2022-12-16 106.00 106.00 102.00 102.10 0.2M
2022-12-15 105.60 106.00 103.20 106.00 0.4M
2022-12-14 109.80 109.80 104.90 105.60 0.5M
2022-12-13 103.50 108.50 101.00 105.40 0.8M
2022-12-12 101.80 105.00 100.90 104.00 0.3M
2022-12-09 103.00 103.00 99.40 101.80 0.1M
2022-12-08 100.10 103.30 99.20 103.00 0.3M
2022-12-07 104.60 104.60 98.60 100.30 0.1M
2022-12-06 101.20 104.80 100.00 104.00 0.2M
2022-12-05 97.95 99.30 96.05 99.00 0.1M
2022-12-02 93.85 95.30 93.30 95.10 0.1M
2022-12-01 91.00 93.15 91.00 92.20 0.1M
2022-11-30 90.15 91.75 89.70 90.55 0.0M
2022-11-29 86.20 89.50 86.20 89.50 0.1M
2022-11-28 87.50 87.50 86.15 87.10 0.0M
2022-11-25 88.00 89.40 87.10 88.55 0.1M
2022-11-24 88.00 88.50 87.50 88.00 0.1M
2022-11-23 88.00 88.00 87.10 87.15 0.0M
2022-11-22 87.85 88.20 87.10 87.95 0.0M
2022-11-21 86.80 89.25 86.80 87.50 0.0M
2022-11-18 92.50 92.50 86.80 90.85 0.1M
2022-11-17 94.40 94.40 90.35 91.55 0.0M
2022-11-16 92.05 93.30 91.25 92.65 0.1M
2022-11-15 89.35 93.00 89.35 92.60 0.0M
2022-11-14 91.50 93.00 90.15 90.35 0.1M
2022-11-11 82.00 89.00 82.00 89.00 0.1M
2022-11-10 80.15 80.15 78.40 79.10 0.0M
2022-11-09 75.90 81.40 75.90 81.35 0.1M
2022-11-08 80.50 81.40 79.35 79.85 0.1M
2022-11-07 76.50 80.85 76.50 80.20 0.1M
2022-11-04 74.15 76.40 73.45 75.30 0.2M
2022-11-03 75.00 75.00 73.40 74.00 0.0M
2022-11-02 75.00 76.45 75.00 76.35 0.0M
2022-11-01 73.25 75.80 73.25 75.50 0.1M
2022-10-31 74.00 74.00 71.95 72.90 0.0M
2022-10-28 72.05 73.30 70.65 71.05 0.1M
2022-10-27 74.80 74.90 72.75 74.20 0.0M
2022-10-26 72.35 74.40 72.35 74.00 0.1M
2022-10-25 74.25 74.25 68.75 68.75 0.1M
2022-10-24 77.90 79.95 73.05 74.20 0.3M
2022-10-21 78.50 78.65 77.00 77.00 0.0M
2022-10-20 77.95 79.65 77.35 78.00 0.1M
2022-10-19 80.85 81.05 79.20 80.55 0.0M
2022-10-18 78.40 80.95 77.95 80.85 0.1M
2022-10-17 77.55 78.05 76.05 77.15 0.1M
2022-10-14 77.05 80.95 77.05 80.00 0.1M
2022-10-13 75.40 75.40 73.50 74.70 0.0M
2022-10-12 76.00 77.30 74.65 75.10 0.1M
2022-10-11 80.95 83.05 77.70 77.70 0.1M
2022-10-10 81.25 81.25 78.45 80.20 0.1M
2022-10-07 83.20 83.20 81.20 81.70 0.0M
2022-10-06 82.80 84.25 82.50 83.65 0.0M
2022-10-05 82.00 85.00 82.00 84.55 0.2M
2022-10-03 77.85 78.55 75.75 77.10 0.1M
2022-09-30 75.30 77.50 74.90 77.00 0.1M
2022-09-29 75.40 76.05 72.85 73.40 0.1M
2022-09-28 77.25 77.25 73.50 74.40 0.1M
2022-09-27 78.50 80.80 78.50 80.60 0.1M
2022-09-26 82.20 82.20 76.75 77.80 0.2M
2022-09-23 82.90 84.30 82.40 83.95 0.0M
2022-09-22 82.75 84.05 82.20 83.50 0.1M
2022-09-21 86.00 86.00 83.25 83.75 0.0M
2022-09-20 85.55 88.20 85.55 88.15 0.1M
2022-09-19 85.05 86.10 85.00 85.85 0.0M
2022-09-16 84.45 88.65 83.90 84.05 0.0M
2022-09-15 85.20 86.00 84.05 85.40 0.1M
2022-09-14 87.35 87.35 85.20 85.75 0.0M
2022-09-13 87.00 89.95 87.00 89.85 0.1M
2022-09-09 84.80 86.65 84.65 86.40 0.1M
2022-09-08 82.20 84.05 82.20 83.30 0.4M
2022-09-07 83.60 83.60 82.20 82.55 0.0M
2022-09-06 83.30 84.90 81.95 84.00 0.0M
2022-09-05 82.30 83.40 81.40 81.40 0.0M
2022-09-02 82.50 82.50 80.55 81.20 0.0M
2022-09-01 82.80 85.80 81.05 81.50 0.2M
2022-08-31 84.30 84.50 82.60 82.80 0.0M
2022-08-30 83.50 85.35 83.35 85.35 0.1M
2022-08-29 86.75 86.75 83.00 83.85 0.1M
2022-08-26 86.80 87.10 86.00 86.75 0.1M
2022-08-25 86.90 88.25 86.90 88.05 0.8M
2022-08-24 87.60 88.95 86.55 87.30 0.1M
2022-08-23 88.00 89.00 86.50 87.90 0.0M
2022-08-22 88.95 89.20 87.40 87.40 0.1M
2022-08-19 89.20 91.25 89.20 89.65 0.0M
2022-08-18 91.60 91.60 89.15 89.50 0.1M
2022-08-17 92.80 93.75 92.00 92.05 0.0M
2022-08-16 92.80 93.90 92.80 93.00 0.0M
2022-08-15 92.80 94.95 92.80 92.90 0.0M
2022-08-12 94.90 95.35 92.65 94.05 0.0M
2022-08-11 92.95 96.10 92.95 95.60 0.2M
2022-08-10 92.85 94.00 92.00 92.45 0.1M
2022-08-09 93.50 95.25 93.50 93.95 0.0M
2022-08-08 91.60 93.30 91.60 93.00 0.0M
2022-08-05 93.10 94.40 92.40 92.40 0.0M
2022-08-04 97.50 97.50 90.75 93.15 0.0M
2022-08-03 92.00 92.00 90.65 91.10 0.0M
2022-08-02 94.85 94.85 91.75 94.55 0.0M
2022-08-01 94.40 96.70 94.40 96.50 0.0M
2022-07-29 93.00 95.65 93.00 94.35 0.0M
2022-07-28 94.30 94.55 92.50 93.20 0.0M
2022-07-27 93.05 94.30 92.35 94.30 0.0M
2022-07-26 93.80 94.20 92.90 93.50 0.0M
2022-07-25 94.25 94.25 92.20 92.90 0.0M
2022-07-22 93.70 94.60 93.20 94.20 0.0M
2022-07-21 97.55 97.55 92.90 92.90 0.0M
2022-07-20 95.90 97.85 95.45 95.45 0.1M
2022-07-19 91.10 94.95 91.10 94.75 0.0M
2022-07-18 90.95 93.95 90.95 93.70 0.0M
2022-07-15 91.55 91.55 89.40 89.95 0.1M
2022-07-14 91.60 94.15 91.50 92.65 0.1M
2022-07-13 92.80 95.00 91.60 91.90 0.1M
2022-07-12 92.55 93.15 91.80 91.95 0.0M
2022-07-11 95.40 95.40 92.85 93.25 0.1M
2022-07-08 94.05 96.60 94.05 95.65 0.0M
2022-07-07 92.40 93.95 92.15 93.05 0.0M
2022-07-06 95.45 95.45 91.90 92.50 0.0M
2022-07-05 97.65 98.00 95.00 95.00 0.1M
2022-07-04 96.10 98.80 95.85 97.65 0.0M
2022-06-30 98.25 98.25 95.15 95.15 0.0M
2022-06-29 99.10 100.30 98.25 98.25 0.1M
2022-06-28 97.10 101.00 95.95 100.00 0.2M
2022-06-27 92.55 97.85 92.55 96.90 0.1M
2022-06-24 90.15 91.85 90.15 91.75 0.1M
2022-06-23 90.00 91.35 89.70 89.90 0.1M
2022-06-22 94.20 94.20 90.00 90.35 0.1M
2022-06-21 92.40 94.65 92.40 94.65 0.0M
2022-06-20 92.65 92.65 90.70 91.15 0.0M
2022-06-17 91.50 92.70 91.00 92.05 0.1M
2022-06-16 93.35 95.15 90.50 90.50 0.1M
2022-06-15 94.05 94.05 92.30 92.30 0.1M
2022-06-14 93.40 94.40 90.00 94.05 0.2M
2022-06-13 98.60 98.60 92.80 93.50 0.1M
2022-06-10 101.20 101.20 98.70 98.90 0.0M
2022-06-09 102.00 103.60 102.00 102.60 0.1M
2022-06-08 103.00 105.00 102.00 102.00 0.0M
2022-06-07 103.60 103.60 102.20 102.90 0.0M
2022-06-06 101.70 104.00 100.70 103.60 0.1M
2022-06-02 100.10 101.90 97.75 101.60 0.0M
2022-06-01 104.00 104.40 100.10 100.10 0.1M
2022-05-31 103.90 104.30 102.40 102.80 0.1M
2022-05-30 100.20 104.10 100.20 103.80 0.1M
2022-05-27 97.15 100.30 97.15 100.10 0.2M
2022-05-26 95.70 98.05 95.70 97.10 0.2M
2022-05-25 99.20 99.80 98.30 98.45 0.3M
2022-05-24 99.00 99.30 97.80 97.80 0.1M
2022-05-23 98.45 100.60 97.50 98.60 0.1M
2022-05-20 96.45 99.40 96.30 98.45 0.3M
2022-05-19 97.10 97.10 94.65 95.10 0.0M
2022-05-18 98.05 100.60 98.05 99.80 0.2M
2022-05-17 93.20 97.00 93.20 97.00 0.1M
2022-05-16 92.50 93.65 90.60 91.75 0.1M
2022-05-13 90.25 91.00 89.00 90.00 0.1M
2022-05-12 90.50 91.05 89.00 89.00 0.2M
2022-05-11 90.25 92.00 89.05 90.00 0.3M
2022-05-10 91.60 91.60 88.20 88.75 0.3M
2022-05-06 97.85 97.85 91.55 91.65 0.1M
2022-05-05 100.00 100.00 98.05 99.20 0.0M
2022-05-04 100.00 100.00 97.50 98.00 0.0M
2022-05-03 99.80 100.90 98.85 100.90 0.1M
2022-04-29 99.50 101.70 99.45 99.90 0.1M
2022-04-28 98.20 100.00 96.35 98.85 0.0M
2022-04-27 98.00 98.40 95.80 96.90 0.1M
2022-04-26 101.10 102.90 100.30 100.60 0.2M
2022-04-25 106.40 106.40 100.00 101.10 0.1M
2022-04-22 109.10 109.10 106.70 107.30 0.0M
2022-04-21 109.60 110.70 109.20 109.80 0.0M
2022-04-20 109.00 109.10 107.60 108.80 0.2M
2022-04-19 108.10 110.00 107.80 107.90 0.0M
2022-04-14 110.80 111.10 108.60 110.20 0.0M
2022-04-13 107.50 109.90 107.50 109.60 0.1M
2022-04-12 108.00 108.70 105.40 105.80 0.1M
2022-04-11 111.30 111.60 109.10 109.10 0.0M
2022-04-08 112.60 113.30 111.90 113.10 0.0M
2022-04-07 114.80 116.00 112.60 112.60 0.0M
2022-04-06 116.80 117.50 115.50 115.50 0.0M
2022-04-04 115.20 116.60 115.00 115.60 0.0M
2022-04-01 115.10 117.50 114.90 117.50 0.0M
2022-03-31 116.60 116.60 112.90 115.10 0.1M
2022-03-30 115.60 117.80 115.20 115.50 0.1M
2022-03-29 113.00 115.40 112.10 113.30 0.2M
2022-03-28 112.50 112.50 109.20 111.00 0.2M
2022-03-25 113.90 113.90 112.30 113.20 0.1M
2022-03-24 115.70 115.70 113.40 113.40 0.1M
2022-03-23 114.70 118.80 114.70 118.60 0.1M
2022-03-22 111.30 114.00 111.30 112.90 0.1M
2022-03-21 115.00 115.00 109.00 111.00 0.3M
2022-03-18 114.50 117.00 113.60 114.00 0.6M
2022-03-17 110.00 113.60 109.40 111.30 0.3M
2022-03-16 105.10 109.60 103.00 108.10 0.4M
2022-03-15 106.00 107.80 102.30 103.70 0.3M
2022-03-14 111.30 113.00 110.00 110.50 0.2M
2022-03-11 112.90 115.70 111.20 113.10 0.5M
2022-03-10 112.60 116.80 112.60 116.00 0.4M
2022-03-09 104.20 108.30 102.90 108.30 0.1M
2022-03-08 105.10 105.40 102.10 102.90 0.1M
2022-03-07 112.20 112.20 105.20 107.60 0.7M
2022-03-04 118.80 118.80 113.00 115.30 0.1M
2022-03-03 111.60 119.20 111.60 119.20 0.5M
2022-03-02 111.50 111.80 108.00 108.10 0.3M
2022-03-01 120.00 120.00 111.80 117.40 0.2M
2022-02-28 121.50 121.80 116.00 116.60 0.1M
2022-02-25 126.00 126.00 116.60 120.00 0.1M
2022-02-24 122.00 122.00 118.10 118.10 0.1M
2022-02-23 122.00 124.00 121.40 124.00 0.1M
2022-02-22 122.40 123.00 119.90 119.90 0.2M
2022-02-21 124.40 125.20 123.50 125.00 0.1M
2022-02-18 127.80 127.80 126.00 126.00 0.0M
2022-02-17 129.20 132.00 128.50 128.70 0.2M
2022-02-16 126.00 129.30 126.00 129.20 0.0M
2022-02-15 126.20 126.20 123.00 124.20 0.1M
2022-02-14 128.80 128.80 126.40 126.40 0.0M
2022-02-11 130.80 130.80 129.00 130.10 0.1M
2022-02-10 132.10 132.20 128.80 131.70 0.1M
2022-02-09 132.90 133.20 130.90 131.20 0.0M
2022-02-08 131.30 133.80 130.70 131.80 0.1M
2022-02-07 131.80 131.80 129.30 130.60 0.1M
2022-02-04 131.00 132.90 130.80 131.80 0.1M
2022-01-31 131.40 132.10 127.60 130.10 0.0M
2022-01-28 132.60 132.60 130.10 130.60 0.0M
2022-01-27 135.90 135.90 130.10 132.50 0.0M
2022-01-26 130.60 132.50 129.20 130.10 0.1M
2022-01-25 136.00 136.00 129.00 130.70 0.1M
2022-01-24 138.30 138.30 136.20 136.20 0.0M
2022-01-21 135.80 138.00 135.80 136.90 0.0M
2022-01-20 138.00 138.20 137.00 137.20 0.1M
2022-01-19 137.30 137.80 136.40 136.80 0.0M
2022-01-18 140.90 140.90 137.30 137.50 0.0M
2022-01-17 143.00 143.00 138.70 140.30 0.0M
2022-01-14 141.00 144.00 140.50 142.50 0.0M
2022-01-13 138.20 141.50 138.00 139.60 0.0M
2022-01-12 137.50 138.10 136.50 137.20 0.1M
2022-01-11 138.80 138.80 133.70 137.50 0.2M
2022-01-10 137.30 139.30 137.30 138.90 0.2M
2022-01-07 137.80 137.80 135.90 136.30 0.0M
2022-01-06 134.00 135.70 134.00 135.70 0.0M
2022-01-05 136.00 139.80 134.80 136.90 0.1M
2022-01-04 134.80 136.50 134.50 135.10 0.0M
2022-01-03 134.80 134.80 130.00 132.60 0.1M