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
2023-12-29 86.90 87.40 86.70 87.40 0.0M
2023-12-28 86.80 88.45 86.55 87.90 0.1M
2023-12-27 85.10 86.00 85.10 86.00 0.1M
2023-12-22 85.35 86.35 84.15 84.55 0.0M
2023-12-21 85.45 85.45 84.25 85.10 0.0M
2023-12-20 84.60 85.95 84.25 85.45 0.1M
2023-12-19 84.95 84.95 83.50 84.65 0.1M
2023-12-18 86.80 86.80 83.15 85.00 0.2M
2023-12-15 86.50 88.75 86.45 87.80 0.1M
2023-12-14 86.45 86.90 85.00 86.50 0.1M
2023-12-13 86.25 87.15 84.80 86.45 0.1M
2023-12-12 85.80 87.25 84.05 87.25 0.2M
2023-12-11 86.05 86.95 80.15 85.80 0.2M
2023-12-08 85.10 86.20 85.10 86.05 0.1M
2023-12-07 85.00 85.60 83.00 84.75 0.1M
2023-12-06 84.00 85.00 83.50 85.00 0.0M
2023-12-05 85.40 85.40 83.25 83.25 0.1M
2023-12-04 85.95 85.95 81.60 84.50 0.1M
2023-12-01 84.30 84.35 83.40 84.30 0.1M
2023-11-30 85.00 85.00 83.90 84.35 0.1M
2023-11-29 87.90 87.90 85.55 86.35 0.1M
2023-11-28 89.40 90.25 87.70 88.30 0.0M
2023-11-27 90.00 90.05 88.90 89.40 0.0M
2023-11-24 89.55 90.70 88.30 88.35 0.0M
2023-11-23 89.05 90.25 88.50 89.50 0.0M
2023-11-22 89.05 89.60 89.05 89.05 0.1M
2023-11-21 91.25 91.50 89.40 90.00 0.1M
2023-11-20 89.40 91.80 89.40 91.25 0.0M
2023-11-17 88.50 88.95 87.95 88.55 0.0M
2023-11-16 90.00 90.40 89.25 89.25 0.0M
2023-11-15 86.75 90.00 86.75 90.00 0.2M
2023-11-14 84.10 85.80 84.10 85.50 0.1M
2023-11-13 84.40 84.55 83.55 83.95 0.1M
2023-11-10 84.00 84.85 84.00 84.15 0.1M
2023-11-09 84.90 85.85 83.20 83.70 0.0M
2023-11-08 85.00 86.25 84.65 84.65 0.0M
2023-11-07 84.80 86.35 83.20 84.90 0.1M
2023-11-06 84.00 87.70 84.00 85.60 0.3M
2023-11-03 82.80 83.70 82.80 83.50 0.1M
2023-11-02 81.60 82.20 81.45 81.90 0.0M
2023-11-01 81.15 81.75 80.95 81.50 0.0M
2023-10-31 79.90 81.85 79.90 81.35 0.1M
2023-10-30 79.30 80.05 79.15 79.65 0.0M
2023-10-27 78.00 79.60 78.00 79.35 0.1M
2023-10-26 77.80 78.35 77.25 77.55 0.1M
2023-10-25 79.80 79.80 77.45 77.50 0.1M
2023-10-24 80.00 80.00 78.05 78.80 0.1M
2023-10-20 80.80 81.70 80.05 80.30 0.0M
2023-10-19 84.70 84.70 82.00 82.00 0.0M
2023-10-18 84.75 85.50 83.90 84.80 0.0M
2023-10-17 85.50 86.25 84.90 85.20 0.0M
2023-10-16 84.80 85.25 83.95 84.90 0.1M
2023-10-13 86.00 86.60 85.35 85.45 0.1M
2023-10-12 85.70 88.25 85.70 86.90 0.1M
2023-10-11 85.00 86.30 85.00 85.10 0.0M
2023-10-10 82.30 85.65 82.30 84.60 0.1M
2023-10-09 82.70 82.80 81.70 81.70 0.0M
2023-10-06 81.20 83.30 81.20 82.95 0.3M
2023-10-05 81.00 82.20 81.00 81.20 0.0M
2023-10-04 80.80 81.60 80.10 81.00 0.1M
2023-10-03 84.75 84.75 80.20 82.10 0.2M
2023-09-29 83.40 87.75 83.40 84.75 0.1M
2023-09-28 84.00 84.15 83.25 83.40 0.0M
2023-09-27 82.00 84.80 82.00 84.75 0.1M
2023-09-26 84.20 84.20 83.05 83.20 0.1M
2023-09-25 86.35 86.35 84.55 84.90 0.1M
2023-09-22 86.60 87.10 85.55 86.70 0.1M
2023-09-21 88.80 88.80 86.45 87.15 0.2M
2023-09-20 88.90 89.85 87.80 89.05 0.1M
2023-09-19 89.00 89.00 87.50 88.90 0.2M
2023-09-18 90.35 91.00 89.10 89.40 0.2M
2023-09-15 90.00 91.85 89.70 90.20 0.2M
2023-09-14 87.10 89.50 87.10 87.95 0.2M
2023-09-13 88.00 88.00 86.50 87.10 0.1M
2023-09-12 89.05 89.05 87.15 88.10 0.1M
2023-09-11 89.30 91.75 88.00 89.00 0.4M
2023-09-07 92.10 96.10 89.25 89.80 0.1M
2023-09-06 94.30 94.40 92.50 92.55 0.1M
2023-09-05 96.80 97.40 93.70 94.30 0.2M
2023-09-04 98.15 98.15 95.05 97.45 0.4M
2023-08-31 100.80 100.80 98.20 98.20 0.1M
2023-08-30 97.40 102.00 97.40 100.80 0.3M
2023-08-29 96.60 97.95 96.40 97.30 0.1M
2023-08-28 94.55 100.00 94.20 94.50 0.1M
2023-08-25 95.85 95.85 93.90 94.00 0.0M
2023-08-24 95.60 97.45 95.15 96.00 0.1M
2023-08-23 94.75 95.45 94.25 95.35 0.2M
2023-08-22 93.00 94.40 93.00 93.85 0.2M
2023-08-21 96.00 96.00 92.85 93.00 0.2M
2023-08-18 97.80 97.80 95.65 95.65 0.1M
2023-08-17 97.95 98.15 95.40 98.05 0.1M
2023-08-16 97.20 98.85 96.00 98.00 0.5M
2023-08-15 98.00 100.30 97.45 97.45 0.1M
2023-08-14 99.75 99.90 98.20 98.65 0.1M
2023-08-11 101.30 101.90 100.90 100.90 0.1M
2023-08-10 100.70 102.70 100.50 101.90 0.1M
2023-08-09 100.20 102.90 100.10 102.00 0.1M
2023-08-08 102.60 102.60 100.00 101.00 0.1M
2023-08-07 102.90 102.90 101.20 102.90 0.1M
2023-08-04 102.30 102.30 100.30 100.50 0.1M
2023-08-03 101.10 102.90 99.70 99.70 0.1M
2023-08-02 106.50 106.60 102.00 102.90 0.2M
2023-08-01 108.20 108.30 106.10 106.50 0.1M
2023-07-31 109.60 110.10 108.40 108.70 0.1M
2023-07-28 108.00 109.40 107.00 108.30 0.0M
2023-07-27 108.40 109.80 108.40 109.50 0.1M
2023-07-26 107.00 108.50 106.90 107.50 0.1M
2023-07-25 104.80 108.30 104.50 107.60 0.2M
2023-07-24 105.90 105.90 102.50 102.50 0.1M
2023-07-21 108.20 109.30 106.90 107.40 0.1M
2023-07-20 108.50 108.60 106.40 107.50 0.1M
2023-07-19 108.90 109.90 107.60 108.80 0.1M
2023-07-18 107.10 107.80 106.70 107.60 0.0M
2023-07-14 109.40 111.00 109.40 110.00 0.1M
2023-07-13 107.30 109.40 107.30 108.70 0.0M
2023-07-12 106.10 107.00 105.70 106.30 0.0M
2023-07-11 104.30 107.00 104.10 105.60 0.1M
2023-07-10 103.10 105.40 102.40 103.00 0.1M
2023-07-07 104.00 104.10 102.40 102.90 0.0M
2023-07-06 108.50 108.50 102.80 104.20 0.2M
2023-07-05 108.00 111.00 108.00 108.60 0.2M
2023-07-04 110.90 111.50 108.60 110.90 0.2M
2023-07-03 109.00 111.70 109.00 110.90 0.2M
2023-06-30 106.50 107.90 105.50 107.10 0.2M
2023-06-29 108.50 110.00 107.50 108.50 0.1M
2023-06-28 108.80 111.00 107.80 110.20 0.2M
2023-06-27 105.10 109.50 105.10 108.70 0.1M
2023-06-26 105.80 107.80 105.20 106.20 0.2M
2023-06-23 108.60 109.70 105.40 105.80 0.1M
2023-06-21 109.90 110.70 108.40 110.00 0.1M
2023-06-20 112.50 112.50 110.70 111.70 0.1M
2023-06-19 112.50 113.70 110.50 112.40 0.2M
2023-06-16 112.60 114.50 112.60 113.40 0.2M
2023-06-15 111.90 113.60 111.30 112.60 0.1M
2023-06-14 110.70 111.60 109.60 111.00 0.1M
2023-06-13 110.60 111.70 109.60 111.40 0.1M
2023-06-12 111.00 111.30 110.20 110.70 0.1M
2023-06-09 109.40 110.80 108.40 110.70 0.3M
2023-06-08 109.60 110.90 109.30 110.80 0.0M
2023-06-07 111.30 111.30 109.60 109.60 0.1M
2023-06-06 110.80 111.50 109.70 110.50 0.1M
2023-06-05 112.00 113.40 111.00 111.60 0.1M
2023-06-02 107.00 110.60 107.00 110.20 0.2M
2023-06-01 105.00 105.60 103.30 104.70 0.1M
2023-05-31 108.50 110.00 105.90 107.00 0.2M
2023-05-30 108.10 108.70 106.80 107.40 0.2M
2023-05-29 108.40 108.40 106.80 106.80 0.1M
2023-05-25 107.50 107.50 105.00 106.50 0.1M
2023-05-24 112.80 113.20 109.10 110.00 0.1M
2023-05-23 115.30 115.60 113.90 114.80 0.1M
2023-05-22 114.40 116.10 113.70 114.30 0.1M
2023-05-19 112.70 113.70 112.50 113.10 0.1M
2023-05-18 112.60 114.00 112.50 112.50 0.3M
2023-05-17 113.20 113.20 110.80 110.80 0.2M
2023-05-16 115.00 115.40 112.60 113.20 0.1M
2023-05-15 113.10 115.70 112.60 114.20 0.0M
2023-05-12 116.40 116.50 114.80 114.80 0.1M
2023-05-11 116.30 117.20 115.00 116.80 0.1M
2023-05-10 115.40 117.60 114.80 116.20 0.2M
2023-05-09 117.90 117.90 115.20 115.40 0.2M
2023-05-08 118.00 118.10 116.30 117.00 0.1M
2023-05-05 115.00 116.40 114.30 116.30 0.1M
2023-05-04 118.60 118.90 116.30 116.60 0.1M
2023-05-03 118.10 118.70 116.80 118.60 0.1M
2023-05-02 118.40 120.00 117.40 118.20 0.3M
2023-04-28 114.00 119.30 114.00 117.70 0.4M
2023-04-27 109.00 113.40 109.00 112.70 0.7M
2023-04-26 110.60 111.40 108.80 109.60 0.1M
2023-04-25 111.60 111.70 109.80 110.90 0.0M
2023-04-24 112.90 112.90 110.40 111.60 0.1M
2023-04-21 112.00 113.40 110.70 111.90 0.1M
2023-04-20 113.70 114.70 112.60 114.00 0.0M
2023-04-19 112.40 114.60 112.40 113.80 0.1M
2023-04-18 113.60 113.60 111.10 111.80 0.1M
2023-04-17 114.00 115.50 113.20 114.00 0.3M
2023-04-14 113.70 114.90 113.70 114.30 0.0M
2023-04-13 111.50 113.40 110.60 113.40 0.1M
2023-04-12 111.20 112.60 111.10 112.30 0.1M
2023-04-11 108.50 111.80 108.50 111.00 0.1M
2023-04-06 110.00 110.00 107.00 108.50 0.0M
2023-04-04 108.80 110.30 108.80 110.20 0.3M
2023-04-03 107.40 108.50 106.70 108.00 0.3M
2023-03-31 107.80 109.70 105.00 106.00 0.3M
2023-03-30 103.30 107.80 103.20 107.30 0.4M
2023-03-29 100.80 103.70 99.95 103.30 0.2M
2023-03-28 101.00 101.00 98.30 99.05 0.1M
2023-03-27 99.55 100.20 97.65 98.25 0.1M
2023-03-24 102.00 102.50 100.10 101.50 0.1M
2023-03-23 100.10 103.00 99.25 103.00 0.2M
2023-03-22 101.00 103.50 101.00 102.30 0.1M
2023-03-21 94.60 99.25 94.60 99.05 0.2M
2023-03-20 98.50 98.50 91.70 93.00 0.5M
2023-03-17 101.50 102.20 99.15 101.40 0.8M
2023-03-16 104.70 104.70 99.70 101.00 0.6M
2023-03-15 112.90 113.00 107.80 108.80 0.6M
2023-03-14 113.40 113.40 107.10 110.10 0.6M
2023-03-13 115.50 117.70 113.90 117.50 0.3M
2023-03-10 117.40 117.90 115.80 116.60 0.2M
2023-03-09 117.30 118.30 116.50 117.50 0.1M
2023-03-08 119.00 119.00 115.90 116.50 0.1M
2023-03-07 119.60 125.80 117.90 119.80 0.1M
2023-03-06 120.00 121.00 118.30 119.60 0.0M
2023-03-03 122.40 122.40 119.90 120.50 0.1M
2023-03-02 121.70 122.00 121.40 121.70 0.0M
2023-03-01 118.20 122.90 118.20 122.30 0.2M
2023-02-28 116.00 118.70 116.00 118.00 0.0M
2023-02-27 115.50 116.10 113.30 115.30 0.2M
2023-02-24 117.30 117.30 115.80 117.00 0.1M
2023-02-23 119.90 119.90 116.80 117.30 0.1M
2023-02-22 120.00 120.60 119.30 119.90 0.2M
2023-02-21 123.00 123.70 121.20 121.60 0.2M
2023-02-20 122.80 125.30 122.80 124.80 0.1M
2023-02-17 126.60 126.60 122.50 122.60 0.3M
2023-02-16 122.20 126.60 122.20 126.00 0.3M
2023-02-15 124.50 125.70 122.00 122.20 0.3M
2023-02-14 123.70 125.10 123.10 124.60 0.2M
2023-02-13 121.00 123.00 119.00 122.00 0.1M
2023-02-10 123.00 123.90 121.50 122.00 0.1M
2023-02-09 123.50 125.60 122.50 124.60 0.3M
2023-02-08 124.90 126.40 124.60 124.60 0.1M
2023-02-07 123.50 126.30 122.00 123.10 0.2M
2023-02-06 126.00 126.90 123.90 126.00 0.2M
2023-02-03 130.90 130.90 125.40 127.40 0.1M
2023-02-02 130.80 131.10 129.50 130.70 0.1M
2023-02-01 130.30 132.00 128.80 130.40 0.1M
2023-01-31 131.20 132.10 126.80 128.60 0.1M
2023-01-30 135.30 135.30 129.60 130.50 0.3M
2023-01-27 134.00 136.50 133.30 134.80 0.2M
2023-01-26 128.80 133.20 128.00 133.10 0.2M
2023-01-20 126.30 128.00 125.80 126.40 0.3M
2023-01-19 125.60 126.60 123.50 126.30 0.1M
2023-01-18 126.20 127.10 124.20 125.60 0.1M
2023-01-17 128.50 128.80 125.20 125.80 0.3M
2023-01-16 124.10 128.90 123.90 128.50 0.6M
2023-01-13 122.40 123.30 121.20 122.90 0.3M
2023-01-12 122.40 122.40 119.00 119.70 0.4M
2023-01-11 119.30 123.30 118.50 118.70 0.4M
2023-01-10 119.10 120.50 117.90 118.20 0.4M
2023-01-09 116.00 120.00 116.00 119.60 0.5M
2023-01-06 116.40 117.20 111.60 116.00 0.8M
2023-01-05 115.00 117.50 114.30 115.90 0.2M
2023-01-04 109.60 114.60 109.60 113.60 0.5M
2023-01-03 109.70 109.70 106.50 108.00 0.3M