友邦保险-R

81299
🏛️ 香港 →
66.00
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
2024-12-31 53.10 53.25 53.00 53.00 0.0M
2024-12-30 52.90 53.20 52.70 53.15 0.0M
2024-12-27 53.50 53.50 52.95 52.95 0.0M
2024-12-24 52.50 53.85 52.50 53.30 0.0M
2024-12-23 52.25 52.30 52.20 52.20 0.0M
2024-12-20 51.50 51.55 51.20 51.40 0.0M
2024-12-19 51.00 51.30 51.00 51.35 0.0M
2024-12-18 51.80 51.80 51.55 51.75 0.0M
2024-12-17 51.65 51.80 51.40 51.65 0.0M
2024-12-16 52.45 52.45 51.50 51.65 0.0M
2024-12-13 53.60 53.60 53.00 53.05 0.0M
2024-12-12 53.60 54.50 53.40 53.90 0.0M
2024-12-11 55.00 55.00 54.60 54.60 0.0M
2024-12-10 56.50 56.50 55.20 55.25 0.0M
2024-12-09 53.15 54.45 52.90 54.40 0.0M
2024-12-06 52.70 53.85 52.70 53.75 0.0M
2024-12-05 52.85 52.95 52.60 52.80 0.0M
2024-12-04 53.95 54.00 53.95 53.85 0.0M
2024-12-03 54.10 54.45 54.10 54.30 0.0M
2024-12-02 54.60 54.60 54.60 54.25 0.0M
2024-11-29 54.00 54.45 53.95 54.00 0.0M
2024-11-28 53.65 53.70 53.65 54.05 0.0M
2024-11-27 53.60 54.35 53.60 54.25 0.0M
2024-11-26 53.35 53.35 53.35 53.35 0.0M
2024-11-25 54.00 54.00 52.90 52.90 0.0M
2024-11-22 53.70 54.00 52.40 52.70 0.0M
2024-11-21 52.90 52.90 52.90 53.00 0.0M
2024-11-20 53.85 53.85 53.55 53.50 0.0M
2024-11-19 53.20 53.20 53.20 53.20 0.0M
2024-11-18 53.30 53.90 53.15 53.15 0.0M
2024-11-15 53.35 53.35 52.85 52.90 0.0M
2024-11-14 54.55 54.55 53.80 53.90 0.0M
2024-11-13 54.20 54.75 54.20 54.85 0.0M
2024-11-12 56.25 56.25 54.80 55.00 0.0M
2024-11-11 56.45 56.45 55.75 55.95 0.0M
2024-11-08 58.55 58.55 57.10 57.20 0.0M
2024-11-07 56.75 57.45 56.75 57.05 0.0M
2024-11-06 57.20 57.20 55.95 56.15 0.0M
2024-11-05 56.60 57.30 56.60 57.30 0.0M
2024-11-04 56.60 56.80 56.60 56.75 0.0M
2024-11-01 57.15 57.15 56.90 57.05 0.0M
2024-10-31 57.50 57.50 56.40 56.40 0.0M
2024-10-30 57.60 57.60 56.30 56.30 0.0M
2024-10-29 57.55 57.90 57.55 57.65 0.0M
2024-10-28 57.40 57.50 57.40 57.70 0.0M
2024-10-25 57.70 58.80 57.70 57.85 0.0M
2024-10-24 57.05 57.65 56.70 56.90 0.0M
2024-10-23 56.35 56.55 56.35 56.35 0.0M
2024-10-22 56.70 56.85 56.40 56.40 0.0M
2024-10-21 57.40 57.40 56.75 56.85 0.0M
2024-10-18 57.05 58.10 56.50 58.10 0.1M
2024-10-17 58.90 58.95 57.25 57.30 0.0M
2024-10-16 57.30 58.50 57.30 58.15 0.0M
2024-10-15 60.40 60.40 58.00 58.30 0.0M
2024-10-14 60.35 61.05 59.60 60.20 0.1M
2024-10-10 61.30 62.55 61.05 61.40 0.0M
2024-10-09 60.65 61.55 58.15 59.15 0.2M
2024-10-08 63.85 63.85 58.70 58.70 0.2M
2024-10-07 66.80 67.30 65.50 65.65 0.1M
2024-10-04 64.20 67.50 64.20 67.70 0.0M
2024-10-03 65.50 66.60 64.20 65.05 0.1M
2024-10-02 63.15 65.40 62.20 65.35 0.1M
2024-09-30 61.70 65.15 61.70 63.05 0.1M
2024-09-27 57.95 61.65 57.95 61.30 0.2M
2024-09-26 55.45 57.20 55.30 57.20 0.1M
2024-09-25 55.55 56.25 54.10 54.60 0.0M
2024-09-24 53.00 54.15 53.00 53.85 0.1M
2024-09-23 52.90 53.20 52.40 52.70 0.0M
2024-09-20 51.90 52.90 51.90 52.40 0.0M
2024-09-19 50.30 51.50 50.30 51.20 0.0M
2024-09-17 49.95 50.40 49.95 50.10 0.0M
2024-09-16 49.80 49.80 49.80 49.80 0.0M
2024-09-13 50.60 50.80 50.50 49.95 0.0M
2024-09-12 50.20 50.40 50.10 50.40 0.0M
2024-09-11 48.60 48.60 48.00 48.55 0.0M
2024-09-10 50.45 50.45 48.85 48.95 0.0M
2024-09-09 49.90 49.90 49.25 49.25 0.0M
2024-09-05 50.15 50.15 49.75 50.05 0.0M
2024-09-04 49.30 49.30 49.20 49.50 0.0M
2024-09-03 50.10 50.10 50.10 50.05 0.0M
2024-09-02 50.30 50.30 50.10 50.10 0.0M
2024-08-30 51.60 51.70 50.85 50.85 0.0M
2024-08-29 50.15 50.70 50.05 50.75 0.0M
2024-08-28 51.25 51.25 50.40 50.40 0.0M
2024-08-27 50.50 50.60 50.15 50.75 0.0M
2024-08-26 50.40 50.60 50.10 50.35 0.0M
2024-08-23 50.00 50.60 49.50 49.85 0.1M
2024-08-22 46.60 49.70 46.60 49.70 0.2M
2024-08-21 47.50 47.50 46.90 47.05 0.0M
2024-08-20 47.90 47.90 47.70 47.70 0.0M
2024-08-19 47.80 48.00 47.60 47.60 0.0M
2024-08-16 48.15 48.15 47.85 47.85 0.0M
2024-08-15 47.30 47.75 47.25 47.35 0.0M
2024-08-14 48.05 48.05 47.40 47.50 0.0M
2024-08-13 48.95 48.95 48.70 48.60 0.0M
2024-08-12 48.00 48.00 47.90 47.90 0.0M
2024-08-09 48.85 48.85 48.20 48.45 0.0M
2024-08-08 46.95 48.20 46.80 47.85 0.0M
2024-08-07 47.65 48.00 47.65 48.00 0.0M
2024-08-06 48.30 48.45 47.85 47.25 0.0M
2024-08-05 47.15 48.45 46.00 48.00 0.0M
2024-08-02 48.10 48.10 47.35 47.70 0.0M
2024-08-01 48.30 48.90 48.30 48.95 0.0M
2024-07-31 48.65 49.15 48.50 48.70 0.0M
2024-07-30 49.00 49.20 49.00 49.00 0.0M
2024-07-29 49.20 49.40 48.90 48.90 0.0M
2024-07-26 47.15 48.25 47.15 48.00 0.0M
2024-07-25 48.05 48.05 47.25 47.30 0.0M
2024-07-24 49.65 49.65 47.15 48.20 0.1M
2024-07-23 51.30 51.30 50.30 50.30 0.0M
2024-07-22 50.20 50.30 50.20 50.40 0.0M
2024-07-19 49.65 50.40 49.65 50.45 0.0M
2024-07-18 50.80 50.90 50.80 50.90 0.0M
2024-07-17 50.25 50.90 50.25 50.90 0.0M
2024-07-16 50.95 50.95 49.80 50.15 0.0M
2024-07-15 52.30 52.30 51.40 51.50 0.0M
2024-07-12 51.00 51.65 51.00 51.80 0.0M
2024-07-11 49.80 50.60 49.80 50.60 0.0M
2024-07-10 48.70 48.85 48.50 48.55 0.0M
2024-07-09 50.95 50.95 47.80 47.95 0.0M
2024-07-08 48.10 48.25 47.15 47.50 0.1M
2024-07-05 48.80 48.80 48.30 48.30 0.0M
2024-07-04 50.15 50.15 49.25 49.30 0.0M
2024-07-03 49.60 49.95 49.35 49.45 0.0M
2024-07-02 49.30 50.30 49.10 49.10 0.0M
2024-06-28 49.70 50.05 49.50 49.65 0.0M
2024-06-27 50.10 50.10 49.40 49.85 0.0M
2024-06-26 50.70 51.50 50.70 50.85 0.0M
2024-06-25 51.60 52.00 51.15 51.15 0.1M
2024-06-24 51.65 51.95 51.55 51.80 0.0M
2024-06-21 51.45 52.10 51.45 52.20 0.0M
2024-06-20 52.35 52.35 52.35 52.25 0.0M
2024-06-19 51.80 52.90 51.80 52.55 0.0M
2024-06-18 51.55 51.55 51.00 51.35 0.0M
2024-06-17 50.80 52.25 50.80 51.75 0.0M
2024-06-14 51.90 51.90 51.60 51.80 0.0M
2024-06-13 53.50 53.55 52.60 52.65 0.0M
2024-06-12 52.95 52.95 51.95 52.50 0.1M
2024-06-11 52.55 53.50 52.00 53.35 0.0M
2024-06-07 55.25 55.25 54.10 54.10 0.0M
2024-06-06 55.50 55.50 54.85 54.85 0.0M
2024-06-05 54.85 55.65 54.85 54.95 0.0M
2024-06-04 55.35 55.60 54.50 54.65 0.0M
2024-06-03 56.30 56.35 56.30 55.60 0.0M
2024-05-31 56.00 56.00 55.80 55.85 0.0M
2024-05-30 56.30 56.60 55.60 55.60 0.1M
2024-05-29 56.15 56.30 55.75 56.30 0.0M
2024-05-28 57.20 57.50 56.85 57.50 0.1M
2024-05-27 56.20 57.80 56.00 57.50 0.0M
2024-05-24 57.00 57.00 56.00 56.15 0.0M
2024-05-23 58.00 58.00 57.25 57.30 0.0M
2024-05-22 57.50 58.35 57.50 57.75 0.0M
2024-05-21 58.50 58.60 57.50 58.15 0.0M
2024-05-20 61.10 61.30 60.55 60.50 0.0M
2024-05-17 59.50 60.70 59.50 60.65 0.0M
2024-05-16 57.90 59.20 57.75 58.55 0.0M
2024-05-14 59.95 59.95 58.00 58.25 0.0M
2024-05-13 59.00 59.60 59.00 59.60 0.0M
2024-05-10 58.25 59.75 58.25 59.45 0.1M
2024-05-09 57.20 58.25 57.20 58.15 0.0M
2024-05-08 56.50 56.80 56.50 56.70 0.0M
2024-05-07 58.00 58.00 56.00 56.50 0.0M
2024-05-06 56.10 57.85 56.10 57.55 0.1M
2024-05-03 55.90 56.90 55.80 56.50 0.1M
2024-05-02 53.75 55.20 53.75 54.95 0.1M
2024-04-30 54.10 54.10 53.50 53.75 0.0M
2024-04-29 53.80 54.70 53.00 53.25 0.2M
2024-04-26 48.30 50.30 48.25 50.20 0.1M
2024-04-25 47.00 48.30 46.70 47.80 0.0M
2024-04-24 46.05 46.90 45.90 46.70 0.1M
2024-04-23 45.00 45.25 44.75 45.10 0.0M
2024-04-22 44.60 44.60 44.50 44.50 0.0M
2024-04-19 44.10 44.50 43.30 43.75 0.1M
2024-04-18 44.50 44.90 44.40 44.45 0.0M
2024-04-17 43.50 43.80 43.10 43.30 0.0M
2024-04-16 43.00 43.00 42.15 42.60 0.1M
2024-04-15 43.75 44.70 43.75 43.85 0.0M
2024-04-12 46.90 46.90 45.10 45.20 0.1M
2024-04-11 46.80 47.70 46.80 47.60 0.0M
2024-04-10 48.25 48.55 48.00 48.05 0.0M
2024-04-09 48.50 49.10 48.30 48.30 0.0M
2024-04-08 48.80 48.85 48.20 48.50 0.1M
2024-04-05 50.00 50.40 49.45 49.75 0.0M
2024-04-03 49.30 49.30 49.05 49.15 0.0M
2024-04-02 50.00 50.80 49.80 49.90 0.1M
2024-03-28 48.00 49.10 46.80 48.95 0.1M
2024-03-27 50.00 50.00 48.75 48.90 0.1M
2024-03-26 49.00 50.60 49.00 50.25 0.1M
2024-03-25 51.20 51.40 50.80 50.80 0.0M
2024-03-22 52.35 52.35 51.75 52.10 0.0M
2024-03-21 52.95 53.10 52.30 52.55 0.0M
2024-03-20 52.50 52.50 51.80 51.80 0.1M
2024-03-19 54.50 54.50 52.70 53.00 0.0M
2024-03-18 55.45 55.70 54.45 54.50 0.1M
2024-03-15 56.50 56.50 56.00 56.20 0.0M
2024-03-14 60.00 60.00 57.00 57.30 0.0M
2024-03-13 59.50 60.00 59.50 59.85 0.1M
2024-03-12 57.55 59.40 57.55 59.10 0.0M
2024-03-11 56.85 57.25 56.85 57.05 0.0M
2024-03-08 56.20 56.90 56.15 56.80 0.0M
2024-03-07 55.50 55.95 55.05 55.15 0.1M
2024-03-06 55.25 55.55 54.95 55.45 0.1M
2024-03-05 57.20 57.20 55.85 56.10 0.1M
2024-03-04 57.30 57.95 57.30 58.20 0.0M
2024-03-01 57.25 58.00 57.00 57.75 0.0M
2024-02-29 59.00 59.10 58.50 58.60 0.0M
2024-02-28 58.95 59.55 58.30 58.35 0.0M
2024-02-27 58.60 59.05 57.80 58.95 0.0M
2024-02-26 58.50 58.75 58.10 58.75 0.0M
2024-02-23 59.75 59.75 59.75 59.75 0.0M
2024-02-22 61.10 61.10 59.60 60.00 0.0M
2024-02-21 58.75 60.30 58.75 59.90 0.0M
2024-02-20 59.15 59.15 58.60 58.70 0.0M
2024-02-19 59.65 59.65 59.15 59.25 0.0M
2024-02-16 58.45 59.60 58.45 59.30 0.1M
2024-02-15 58.55 58.55 58.55 58.55 0.0M
2024-02-14 57.65 57.65 57.65 57.85 0.0M
2024-02-09 57.90 57.90 57.90 57.90 0.0M
2024-02-08 57.90 57.90 57.90 57.90 0.1M
2024-02-07 59.10 59.70 58.20 58.20 0.0M
2024-02-06 55.10 57.35 55.10 57.30 0.1M
2024-02-05 55.55 55.55 55.55 55.55 0.0M
2024-02-02 55.80 55.80 55.00 54.80 0.0M
2024-02-01 57.00 57.10 56.00 56.10 0.0M
2024-01-31 55.80 57.25 55.75 56.05 0.2M
2024-01-30 58.65 58.65 56.90 57.15 0.0M
2024-01-29 60.10 60.20 59.80 59.80 0.0M
2024-01-26 59.85 60.15 59.30 59.70 0.0M
2024-01-25 59.00 60.05 58.80 59.65 0.1M
2024-01-24 56.75 58.15 56.20 57.60 0.1M
2024-01-23 54.40 56.25 54.00 55.90 0.1M
2024-01-22 55.50 55.50 54.00 54.45 0.0M
2024-01-19 56.10 56.55 55.55 55.70 0.1M
2024-01-18 54.00 55.00 53.70 54.60 0.1M
2024-01-17 57.55 57.55 54.70 55.20 0.2M
2024-01-16 59.90 59.95 57.40 57.55 0.1M
2024-01-15 58.80 59.65 58.80 59.65 0.1M
2024-01-12 58.30 58.45 58.00 58.30 0.2M
2024-01-11 57.70 58.60 57.65 57.85 0.1M
2024-01-10 57.10 57.60 56.40 57.35 0.2M
2024-01-09 58.00 58.80 58.00 58.40 0.1M
2024-01-08 59.80 59.85 57.75 57.85 0.3M
2024-01-05 58.85 59.70 58.85 59.00 0.1M
2024-01-04 59.20 59.90 58.45 58.85 0.2M
2024-01-03 59.15 59.60 59.00 59.25 0.1M
2024-01-02 61.30 61.30 59.75 59.90 0.2M