海底捞

6862
🏛️ 香港 →
12.89
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
2021-12-31 16.42 17.19 16.29 16.92 7.0M
2021-12-30 15.71 16.23 15.60 16.15 5.6M
2021-12-29 16.65 16.69 15.25 15.71 20.8M
2021-12-28 16.42 16.88 16.13 16.65 14.3M
2021-12-24 16.35 16.44 16.08 16.37 6.8M
2021-12-23 16.58 16.58 15.96 16.27 11.7M
2021-12-22 16.50 16.79 16.29 16.48 6.7M
2021-12-21 16.13 16.58 16.08 16.38 9.0M
2021-12-20 16.31 16.90 15.98 16.10 10.8M
2021-12-17 16.79 16.92 16.23 16.31 13.3M
2021-12-16 16.35 16.88 16.33 16.85 8.4M
2021-12-15 16.48 16.67 16.31 16.48 8.9M
2021-12-14 17.08 17.10 16.40 16.46 12.5M
2021-12-13 17.50 17.75 17.13 17.13 11.0M
2021-12-10 17.88 17.90 17.21 17.37 14.7M
2021-12-09 17.79 18.19 17.60 18.12 12.6M
2021-12-08 17.81 18.02 17.08 17.48 10.8M
2021-12-07 16.88 17.63 16.65 17.60 14.0M
2021-12-06 17.52 17.67 16.67 16.67 15.5M
2021-12-03 16.44 17.65 16.27 17.52 25.8M
2021-12-02 16.37 16.73 16.10 16.35 13.5M
2021-12-01 16.58 17.08 16.37 16.48 12.7M
2021-11-30 16.92 17.33 16.40 16.56 16.2M
2021-11-29 17.17 17.40 16.71 16.92 16.1M
2021-11-26 18.35 18.35 17.31 17.37 16.4M
2021-11-25 17.81 18.56 17.79 18.35 10.4M
2021-11-24 18.27 18.35 17.13 17.81 25.6M
2021-11-23 17.71 18.67 17.69 18.27 29.5M
2021-11-22 18.96 18.96 17.60 17.63 56.0M
2021-11-19 19.13 19.19 18.71 18.96 11.5M
2021-11-18 19.71 19.95 19.00 19.13 18.4M
2021-11-17 20.10 20.38 19.52 19.71 13.9M
2021-11-16 19.42 20.58 19.06 20.38 34.7M
2021-11-15 19.66 19.71 19.06 19.23 21.1M
2021-11-12 20.19 20.62 19.37 19.42 170.2M
2021-11-11 20.29 21.54 20.29 21.35 17.1M
2021-11-10 20.00 20.53 19.57 20.29 14.5M
2021-11-09 21.39 21.73 19.81 20.05 25.5M
2021-11-08 20.62 22.55 20.58 21.20 62.4M
2021-11-05 19.13 20.53 18.63 20.24 25.6M
2021-11-04 19.62 19.66 18.79 19.19 21.2M
2021-11-03 19.57 20.34 19.23 19.66 15.6M
2021-11-02 20.19 20.96 19.52 19.62 19.6M
2021-11-01 20.96 21.01 19.76 20.05 23.5M
2021-10-29 21.68 21.73 20.87 20.96 21.2M
2021-10-28 22.69 23.22 21.59 21.68 30.8M
2021-10-27 24.13 24.23 22.21 22.45 34.6M
2021-10-26 25.53 25.53 24.04 24.28 38.8M
2021-10-25 27.74 27.74 25.48 25.53 32.1M
2021-10-22 28.46 28.75 27.88 28.08 7.2M
2021-10-21 28.99 29.37 27.74 28.41 12.7M
2021-10-20 28.65 29.52 28.32 29.33 9.3M
2021-10-19 28.65 29.04 28.12 28.89 7.1M
2021-10-18 28.80 29.04 27.84 28.89 6.5M
2021-10-15 28.46 29.23 27.64 28.56 10.8M
2021-10-12 26.92 28.41 26.73 27.45 7.2M
2021-10-11 26.15 27.31 26.15 27.12 7.6M
2021-10-08 26.78 26.87 25.72 26.06 9.7M
2021-10-07 25.58 26.73 25.05 26.63 10.4M
2021-10-06 26.63 26.78 25.00 25.10 13.7M
2021-10-05 27.12 27.12 25.87 26.44 9.1M
2021-10-04 27.79 28.41 26.97 27.26 6.6M
2021-09-30 28.75 28.85 28.22 28.61 4.0M
2021-09-29 28.99 28.99 27.79 28.80 5.5M
2021-09-28 28.56 29.13 28.17 28.89 4.9M
2021-09-27 28.56 29.66 28.12 28.41 7.3M
2021-09-24 29.09 29.33 28.27 28.75 10.6M
2021-09-23 30.29 30.62 28.85 29.37 9.0M
2021-09-21 29.90 30.48 29.47 29.71 5.1M
2021-09-20 29.66 30.58 29.42 30.53 8.4M
2021-09-17 29.04 30.77 28.61 30.10 17.4M
2021-09-16 30.14 30.14 28.03 28.56 7.0M
2021-09-15 30.19 30.19 29.09 29.71 9.2M
2021-09-14 31.30 31.39 29.95 30.19 12.0M
2021-09-13 31.35 31.44 30.38 31.30 8.7M
2021-09-10 29.95 32.07 29.95 32.02 16.0M
2021-09-09 31.54 31.54 29.62 29.81 11.1M
2021-09-08 30.19 31.73 30.19 31.54 14.9M
2021-09-07 29.23 31.59 28.89 30.19 12.7M
2021-09-06 30.38 30.48 29.04 29.23 10.5M
2021-09-03 30.58 31.11 29.81 30.48 11.2M
2021-09-02 32.55 32.98 30.24 30.48 16.0M
2021-09-01 30.48 32.93 29.95 32.40 27.7M
2021-08-31 28.37 30.48 28.22 30.48 29.7M
2021-08-30 27.12 28.37 26.97 28.27 8.2M
2021-08-27 26.83 27.69 26.15 27.50 12.0M
2021-08-26 26.87 27.60 26.01 26.30 21.9M
2021-08-25 27.64 27.64 26.01 26.87 21.0M
2021-08-24 25.77 28.22 25.58 27.69 14.5M
2021-08-23 26.59 26.97 25.24 25.38 16.0M
2021-08-20 27.40 27.60 25.10 26.06 23.0M
2021-08-19 27.64 28.37 27.16 27.40 10.9M
2021-08-18 28.80 28.94 27.55 27.69 12.9M
2021-08-17 29.76 30.38 28.08 28.80 9.7M
2021-08-16 30.29 31.06 29.42 29.76 7.7M
2021-08-13 30.29 30.87 29.47 30.24 10.1M
2021-08-12 31.73 31.92 29.66 30.53 14.0M
2021-08-11 30.19 31.83 29.62 31.15 23.7M
2021-08-10 28.17 31.20 28.08 30.19 25.0M
2021-08-09 26.59 28.12 26.35 27.98 9.8M
2021-08-06 26.87 27.02 26.20 26.59 6.7M
2021-08-05 26.49 28.41 26.06 26.87 17.2M
2021-08-04 27.93 28.27 26.44 26.49 14.2M
2021-08-03 28.80 28.80 27.02 27.88 15.5M
2021-08-02 28.08 28.41 25.82 28.41 20.1M
2021-07-30 29.04 29.04 26.92 28.08 22.6M
2021-07-29 30.91 31.25 28.65 29.62 26.1M
2021-07-28 30.67 31.01 28.12 29.52 30.7M
2021-07-27 33.46 34.13 27.88 29.86 45.6M
2021-07-26 35.48 35.48 31.73 33.37 55.1M
2021-07-23 42.36 42.60 40.00 40.05 7.3M
2021-07-22 41.35 42.79 40.53 42.36 9.3M
2021-07-21 43.75 44.13 40.77 41.15 9.7M
2021-07-20 41.59 43.46 41.44 43.08 7.4M
2021-07-19 42.55 43.08 41.35 41.63 7.1M
2021-07-16 43.56 43.65 42.26 43.08 11.8M
2021-07-15 45.19 45.19 42.60 43.61 12.4M
2021-07-14 45.10 47.88 44.76 45.43 10.5M
2021-07-13 46.35 46.44 44.90 45.14 12.8M
2021-07-12 43.46 46.59 43.41 46.20 34.9M
2021-07-09 39.37 43.41 38.99 42.45 24.7M
2021-07-08 40.87 40.87 38.08 38.51 21.7M
2021-07-07 40.00 41.63 39.04 41.39 16.9M
2021-07-06 39.33 41.92 39.18 40.96 19.2M
2021-07-05 39.23 40.05 38.56 39.33 12.1M
2021-07-02 39.66 40.29 38.27 38.89 13.6M
2021-06-30 39.71 40.87 38.32 39.33 25.5M
2021-06-29 36.25 39.52 36.20 39.09 35.1M
2021-06-28 35.77 36.44 35.43 35.96 4.0M
2021-06-25 35.53 35.87 35.00 35.53 8.0M
2021-06-24 36.01 36.01 34.90 35.48 10.0M
2021-06-23 36.68 36.68 34.81 35.58 12.3M
2021-06-22 36.06 36.59 35.43 36.20 8.4M
2021-06-21 37.64 37.98 35.82 36.06 13.3M
2021-06-18 36.59 38.08 35.77 37.98 13.6M
2021-06-17 37.50 37.64 35.77 36.49 13.6M
2021-06-16 37.26 38.27 36.68 37.88 7.8M
2021-06-15 38.03 38.03 35.62 37.64 16.5M
2021-06-11 38.46 38.85 37.93 38.27 7.6M
2021-06-10 38.70 39.18 37.45 38.08 16.7M
2021-06-09 39.52 39.76 38.89 39.18 8.7M
2021-06-08 41.06 41.35 39.33 39.52 8.5M
2021-06-07 40.58 41.44 38.94 40.67 16.8M
2021-06-04 42.79 43.65 40.24 40.53 17.5M
2021-06-03 44.13 44.47 42.60 43.22 8.0M
2021-06-02 43.85 43.99 42.98 43.37 6.4M
2021-06-01 42.60 43.61 42.12 43.51 7.1M
2021-05-31 42.16 43.32 41.73 42.98 10.1M
2021-05-28 45.34 45.34 41.59 42.21 19.6M
2021-05-27 45.96 45.96 44.33 45.34 26.4M
2021-05-26 45.67 47.02 45.48 46.15 18.8M
2021-05-25 43.27 44.28 42.88 44.04 8.9M
2021-05-24 44.04 44.23 42.40 43.27 7.7M
2021-05-21 43.46 44.86 43.41 44.04 13.7M
2021-05-20 42.50 43.70 40.77 42.31 15.3M
2021-05-18 43.32 43.56 42.31 43.08 5.3M
2021-05-17 42.88 44.81 42.55 43.17 12.6M
2021-05-14 42.74 42.93 41.06 42.21 8.3M
2021-05-13 42.93 43.27 42.16 42.36 7.4M
2021-05-12 42.93 44.33 42.12 42.79 15.0M
2021-05-11 40.58 42.31 39.28 41.78 18.1M
2021-05-10 41.87 41.87 39.04 40.43 19.8M
2021-05-07 42.74 43.51 40.91 41.49 23.6M
2021-05-06 46.44 46.78 41.63 42.74 33.6M
2021-05-05 49.13 49.13 45.96 46.15 6.3M
2021-05-04 47.69 49.23 47.60 49.13 4.2M
2021-05-03 48.41 48.65 47.64 48.08 3.8M
2021-04-30 49.28 49.37 48.17 48.41 5.4M
2021-04-29 50.00 50.77 49.37 49.90 3.3M
2021-04-28 50.34 51.20 49.76 50.00 4.6M
2021-04-27 51.73 51.73 50.34 50.72 4.4M
2021-04-26 50.34 52.31 50.29 50.96 10.0M
2021-04-23 49.90 52.02 49.42 50.34 8.0M
2021-04-22 49.13 49.90 48.22 49.52 5.9M
2021-04-21 49.90 49.95 48.41 48.46 8.6M
2021-04-20 48.56 51.06 48.32 50.43 14.2M
2021-04-19 48.12 48.61 47.31 48.56 14.4M
2021-04-16 48.08 49.76 47.64 48.46 11.4M
2021-04-15 46.78 47.55 45.67 47.40 9.5M
2021-04-14 47.40 47.79 45.96 46.63 10.1M
2021-04-13 46.25 47.21 45.38 46.68 8.3M
2021-04-12 50.00 50.00 46.85 48.00 18.0M
2021-04-09 51.90 52.30 48.70 49.35 14.7M
2021-04-08 51.00 52.40 51.00 51.90 7.0M
2021-04-07 55.20 55.20 51.00 51.55 10.8M
2021-04-01 53.20 54.90 52.40 54.60 7.4M
2021-03-31 53.80 55.20 52.60 53.15 8.8M
2021-03-30 52.15 54.50 51.80 53.05 9.0M
2021-03-29 53.00 53.55 51.40 51.75 6.9M
2021-03-26 50.95 54.15 50.75 53.35 8.4M
2021-03-25 53.20 53.20 50.25 51.35 17.0M
2021-03-24 53.60 54.95 52.50 53.40 16.3M
2021-03-23 56.10 56.60 53.60 54.25 6.7M
2021-03-22 55.80 57.40 55.35 56.10 3.4M
2021-03-19 59.40 59.40 54.80 55.80 11.7M
2021-03-18 56.75 60.80 56.75 59.45 14.5M
2021-03-17 57.50 58.40 54.90 56.10 11.2M
2021-03-16 55.70 56.85 55.25 56.20 6.4M
2021-03-15 57.65 58.45 53.25 55.05 24.4M
2021-03-12 61.85 61.85 55.85 57.55 29.0M
2021-03-11 59.40 61.00 58.75 60.50 10.8M
2021-03-10 62.60 62.60 57.75 58.70 13.0M
2021-03-09 57.00 59.30 53.65 57.50 17.5M
2021-03-08 60.50 61.95 54.70 56.00 18.5M
2021-03-05 59.90 61.25 58.70 59.80 18.3M
2021-03-04 65.40 66.00 60.75 61.65 14.4M
2021-03-03 68.60 69.95 65.60 67.05 9.6M
2021-03-02 67.00 70.35 65.20 68.50 17.9M
2021-03-01 68.80 70.15 66.45 68.85 15.7M
2021-02-26 63.20 67.35 62.05 63.65 17.2M
2021-02-25 67.85 69.40 65.10 66.60 8.0M
2021-02-24 71.40 71.45 64.50 66.70 13.8M
2021-02-23 70.00 72.20 68.80 69.45 10.4M
2021-02-22 79.50 79.55 70.75 71.45 13.7M
2021-02-19 76.05 78.45 73.65 77.55 14.2M
2021-02-18 83.05 85.00 73.55 75.70 19.6M
2021-02-17 82.40 85.00 80.60 83.55 3.5M
2021-02-16 84.00 85.80 81.20 82.50 3.5M
2021-02-11 81.35 82.15 80.00 82.15 2.1M
2021-02-10 78.30 81.30 78.30 81.15 3.4M
2021-02-09 78.95 79.85 77.00 77.90 3.8M
2021-02-08 81.50 81.50 76.35 78.95 6.9M
2021-02-05 75.60 82.15 75.60 79.10 9.1M
2021-02-04 76.05 78.75 74.30 76.85 9.4M
2021-02-03 75.35 79.10 74.50 77.85 9.0M
2021-02-02 70.65 77.10 70.05 76.25 14.8M
2021-02-01 66.50 69.90 66.00 69.10 6.9M
2021-01-29 65.50 67.70 64.50 65.35 11.0M
2021-01-28 68.90 70.90 64.80 65.05 10.2M
2021-01-27 69.50 70.85 66.05 69.80 6.5M
2021-01-26 70.45 73.95 67.80 69.75 8.9M
2021-01-25 67.45 73.30 66.00 70.95 12.9M
2021-01-22 63.95 68.85 62.70 67.05 17.0M
2021-01-21 66.20 67.50 63.05 64.00 13.6M
2021-01-20 64.40 67.35 64.40 65.75 10.9M
2021-01-19 61.30 65.85 61.30 63.75 21.6M
2021-01-18 59.30 61.95 59.15 61.10 8.6M
2021-01-15 59.90 60.00 57.90 59.30 10.9M
2021-01-14 62.50 62.75 58.60 59.90 14.5M
2021-01-13 62.45 64.80 61.35 61.60 13.9M
2021-01-12 63.75 63.75 61.35 62.25 11.8M
2021-01-11 64.80 66.00 62.80 63.05 110.2M
2021-01-08 68.60 70.50 67.65 68.20 14.2M
2021-01-07 67.10 67.85 64.50 67.10 7.0M
2021-01-06 63.00 67.05 61.85 66.25 10.1M
2021-01-05 64.05 65.20 62.25 62.90 8.4M
2021-01-04 59.75 65.45 59.30 64.05 8.5M