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
2023-12-29 14.52 14.60 14.36 14.54 10.8M
2023-12-28 13.66 14.58 13.54 14.50 17.3M
2023-12-27 13.86 13.86 13.36 13.64 9.4M
2023-12-22 13.96 14.26 13.64 13.70 13.6M
2023-12-21 13.62 13.98 13.58 13.84 9.0M
2023-12-20 14.04 14.10 13.74 13.82 7.2M
2023-12-19 13.90 14.00 13.64 13.82 8.2M
2023-12-18 14.40 14.56 14.02 14.06 9.7M
2023-12-15 14.20 14.86 14.10 14.60 16.0M
2023-12-14 14.30 14.48 13.88 13.94 8.2M
2023-12-13 14.40 14.54 13.98 14.04 11.1M
2023-12-12 14.20 14.56 14.08 14.46 14.3M
2023-12-11 14.50 14.50 13.88 14.02 14.9M
2023-12-08 14.26 14.60 14.04 14.50 16.1M
2023-12-07 14.44 14.44 14.02 14.26 8.4M
2023-12-06 13.86 14.70 13.78 14.44 23.3M
2023-12-05 14.68 14.68 13.68 13.82 40.7M
2023-12-04 14.92 15.10 14.62 14.68 17.5M
2023-12-01 15.60 15.60 14.74 14.88 26.4M
2023-11-30 15.58 15.76 15.24 15.54 13.7M
2023-11-29 16.28 16.28 15.20 15.38 33.9M
2023-11-28 16.58 16.66 16.18 16.28 10.7M
2023-11-27 16.66 16.76 16.28 16.50 10.8M
2023-11-24 17.02 17.02 16.54 16.60 7.2M
2023-11-23 16.94 17.02 16.70 16.98 6.0M
2023-11-22 16.88 16.92 16.56 16.78 7.3M
2023-11-21 17.10 17.46 16.82 16.82 14.3M
2023-11-20 16.26 17.08 16.10 16.98 19.8M
2023-11-17 16.60 16.78 16.10 16.12 16.2M
2023-11-16 17.02 17.04 16.56 16.76 11.6M
2023-11-15 17.20 17.26 16.74 16.80 17.5M
2023-11-14 16.86 17.12 16.62 16.74 8.2M
2023-11-13 16.60 16.84 16.34 16.80 15.2M
2023-11-10 16.42 16.86 16.42 16.64 12.8M
2023-11-09 17.00 17.10 16.52 16.66 15.3M
2023-11-08 17.00 17.26 16.88 17.00 10.0M
2023-11-07 17.30 17.54 16.92 17.00 15.9M
2023-11-06 17.32 17.56 16.66 17.48 30.5M
2023-11-03 16.94 17.46 16.94 17.24 16.6M
2023-11-02 17.14 17.24 16.44 16.86 29.1M
2023-11-01 19.26 19.38 16.88 17.06 50.3M
2023-10-31 19.92 19.94 19.38 19.56 6.7M
2023-10-30 19.56 20.15 19.44 20.05 7.2M
2023-10-27 19.62 20.20 19.22 19.84 9.9M
2023-10-26 19.68 19.68 19.22 19.50 12.6M
2023-10-25 19.84 20.30 19.48 19.58 10.6M
2023-10-24 19.56 19.60 19.00 19.22 10.2M
2023-10-20 19.70 19.82 19.34 19.70 5.6M
2023-10-19 19.92 20.00 19.52 19.58 6.7M
2023-10-18 20.05 20.50 19.82 20.30 6.8M
2023-10-17 20.10 20.20 19.86 20.05 4.7M
2023-10-16 20.65 20.85 19.56 19.78 12.9M
2023-10-13 21.05 21.40 20.60 20.65 9.2M
2023-10-12 22.00 22.00 21.35 21.55 14.9M
2023-10-11 22.00 22.00 21.40 21.50 12.0M
2023-10-10 21.60 21.80 20.85 21.40 14.2M
2023-10-09 21.10 21.30 20.75 21.05 5.4M
2023-10-06 20.70 20.95 20.60 20.65 6.4M
2023-10-05 20.35 20.60 20.00 20.25 3.2M
2023-10-04 20.20 20.65 20.10 20.50 4.3M
2023-10-03 20.60 20.90 20.45 20.65 4.2M
2023-09-29 20.05 21.35 20.05 21.00 6.9M
2023-09-28 20.40 20.60 20.15 20.40 7.3M
2023-09-27 20.10 20.70 20.10 20.60 5.2M
2023-09-26 20.25 20.45 20.00 20.15 6.1M
2023-09-25 20.20 20.80 20.20 20.45 7.6M
2023-09-22 19.72 20.70 19.64 20.60 11.5M
2023-09-21 19.70 20.05 19.42 20.00 10.5M
2023-09-20 20.15 20.20 19.68 19.88 10.2M
2023-09-19 20.90 20.90 20.10 20.15 12.7M
2023-09-18 20.85 21.20 20.60 20.80 9.9M
2023-09-15 21.10 21.45 20.65 21.40 10.4M
2023-09-14 21.00 21.05 20.60 20.90 5.3M
2023-09-13 21.10 21.10 20.70 20.90 8.0M
2023-09-12 21.30 21.30 20.55 20.85 4.7M
2023-09-11 20.70 21.10 20.20 21.10 10.2M
2023-09-07 21.05 21.10 20.60 20.70 5.1M
2023-09-06 21.55 21.55 21.00 21.15 7.7M
2023-09-05 22.00 22.10 21.35 21.55 9.8M
2023-09-04 21.45 22.25 21.45 22.10 13.1M
2023-08-31 21.55 22.00 21.15 21.35 14.7M
2023-08-30 22.50 22.55 21.25 21.55 22.4M
2023-08-29 21.70 22.20 21.40 22.00 14.3M
2023-08-28 22.50 22.65 21.25 21.40 11.6M
2023-08-25 21.55 22.05 21.40 21.60 11.2M
2023-08-24 21.05 21.95 21.05 21.65 12.1M
2023-08-23 20.90 21.15 20.50 20.95 12.1M
2023-08-22 21.15 21.60 20.65 21.00 11.2M
2023-08-21 21.65 21.70 20.75 21.15 13.6M
2023-08-18 22.15 22.20 21.40 21.65 13.7M
2023-08-17 22.10 22.70 21.75 22.40 10.7M
2023-08-16 22.00 22.35 21.80 22.35 13.4M
2023-08-15 23.10 23.20 22.15 22.35 24.4M
2023-08-14 23.00 23.55 22.80 23.40 13.0M
2023-08-11 23.35 23.95 22.95 23.70 28.1M
2023-08-10 22.80 23.80 22.60 23.35 18.6M
2023-08-09 21.85 23.10 21.85 22.90 14.8M
2023-08-08 22.50 22.90 22.10 22.45 19.0M
2023-08-07 21.70 22.70 21.20 22.55 23.6M
2023-08-04 21.95 22.20 21.25 21.50 17.0M
2023-08-03 21.70 21.85 21.30 21.55 16.3M
2023-08-02 22.15 22.20 21.45 21.80 26.9M
2023-08-01 22.10 22.65 21.90 22.15 34.4M
2023-07-31 21.65 22.55 21.05 21.85 110.1M
2023-07-28 19.00 19.68 18.80 19.48 18.5M
2023-07-27 18.94 19.54 18.90 19.30 24.1M
2023-07-26 18.70 18.86 18.34 18.84 14.0M
2023-07-25 18.20 18.74 18.20 18.50 11.1M
2023-07-24 18.20 18.20 17.60 17.74 7.4M
2023-07-21 18.08 18.44 17.86 18.20 10.1M
2023-07-20 18.16 18.38 17.78 17.90 6.8M
2023-07-19 18.38 18.38 17.80 18.16 8.5M
2023-07-18 18.20 18.50 18.04 18.46 9.1M
2023-07-14 18.52 18.56 18.14 18.44 12.3M
2023-07-13 17.80 18.50 17.74 18.48 28.2M
2023-07-12 17.34 17.54 16.96 17.44 9.5M
2023-07-11 17.24 17.54 17.04 17.20 8.4M
2023-07-10 17.12 17.24 16.70 16.80 10.6M
2023-07-07 16.74 16.86 16.34 16.78 14.5M
2023-07-06 17.64 17.76 16.80 16.92 21.2M
2023-07-05 18.10 18.28 17.44 17.68 10.4M
2023-07-04 17.84 18.28 17.66 18.14 6.8M
2023-07-03 17.10 17.92 17.10 17.84 8.9M
2023-06-30 17.16 17.52 17.00 17.24 5.6M
2023-06-29 17.70 17.70 17.04 17.16 8.1M
2023-06-28 17.34 17.78 17.00 17.72 11.1M
2023-06-27 17.24 17.64 17.16 17.30 8.2M
2023-06-26 16.94 17.66 16.82 17.34 14.8M
2023-06-23 17.24 17.24 16.58 16.94 10.7M
2023-06-21 17.82 17.82 17.28 17.40 11.5M
2023-06-20 18.50 18.84 17.66 17.74 13.3M
2023-06-19 18.64 18.92 18.42 18.84 13.7M
2023-06-16 18.56 18.82 18.52 18.64 17.8M
2023-06-15 17.98 18.66 17.84 18.64 21.1M
2023-06-14 17.44 18.06 17.34 17.62 14.0M
2023-06-13 17.42 17.46 17.04 17.38 16.0M
2023-06-12 17.36 17.44 16.70 17.42 20.2M
2023-06-09 17.20 17.56 17.04 17.36 10.4M
2023-06-08 17.42 17.44 16.86 17.32 12.9M
2023-06-07 17.18 17.44 17.00 17.12 8.6M
2023-06-06 17.54 17.72 16.84 16.92 9.3M
2023-06-05 17.36 17.52 17.20 17.50 7.2M
2023-06-02 16.38 17.48 16.36 17.36 22.8M
2023-06-01 16.48 16.74 16.00 16.18 23.1M
2023-05-31 16.74 16.86 16.06 16.48 53.3M
2023-05-30 16.66 17.04 16.66 16.92 10.9M
2023-05-29 16.96 17.20 16.48 16.66 14.1M
2023-05-25 17.02 17.24 16.72 16.98 14.2M
2023-05-24 18.00 18.12 16.92 17.20 24.3M
2023-05-23 18.58 18.86 18.10 18.22 8.0M
2023-05-22 18.06 18.80 17.90 18.58 8.9M
2023-05-19 18.30 18.30 17.74 18.06 9.0M
2023-05-18 18.66 18.82 18.16 18.30 7.1M
2023-05-17 18.90 19.08 18.50 18.52 10.6M
2023-05-16 18.82 19.16 18.78 18.90 6.3M
2023-05-15 18.38 18.96 18.38 18.78 9.1M
2023-05-12 18.68 18.86 18.32 18.38 13.1M
2023-05-11 18.46 18.90 18.30 18.56 9.2M
2023-05-10 18.34 18.40 18.02 18.22 10.2M
2023-05-09 18.30 18.56 18.12 18.20 10.2M
2023-05-08 19.10 19.40 18.00 18.18 26.7M
2023-05-05 19.16 19.38 18.80 19.10 12.3M
2023-05-04 19.44 19.46 18.74 18.92 11.2M
2023-05-03 19.34 19.52 18.88 19.34 7.3M
2023-05-02 19.24 19.72 19.08 19.40 9.6M
2023-04-28 18.80 19.18 18.72 19.06 10.0M
2023-04-27 18.80 18.94 18.40 18.78 11.6M
2023-04-26 18.16 18.88 18.14 18.72 8.7M
2023-04-25 18.60 18.70 18.16 18.32 16.0M
2023-04-24 18.74 18.94 18.50 18.78 12.3M
2023-04-21 19.58 19.58 18.80 18.92 14.4M
2023-04-20 19.96 20.15 19.60 19.68 8.9M
2023-04-19 20.20 20.40 19.68 19.78 14.9M
2023-04-18 20.40 20.55 20.00 20.20 6.9M
2023-04-17 19.78 20.55 19.68 20.45 13.6M
2023-04-14 20.20 20.40 19.62 19.78 16.3M
2023-04-13 20.05 20.20 19.40 20.10 15.4M
2023-04-12 21.30 21.40 20.25 20.30 12.4M
2023-04-11 21.10 21.60 20.75 21.10 15.1M
2023-04-06 20.40 20.95 20.15 20.85 13.7M
2023-04-04 20.80 20.80 19.98 20.40 17.1M
2023-04-03 21.05 21.55 20.35 20.80 18.1M
2023-03-31 21.45 22.15 20.80 21.25 36.8M
2023-03-30 20.70 21.15 20.50 21.10 12.4M
2023-03-29 20.70 21.15 20.40 20.70 11.7M
2023-03-28 19.90 20.55 19.90 20.40 14.1M
2023-03-27 20.65 20.70 19.84 19.94 14.1M
2023-03-24 20.85 21.15 20.50 20.65 8.1M
2023-03-23 20.70 21.00 20.55 21.00 15.1M
2023-03-22 20.55 21.15 20.55 21.00 13.4M
2023-03-21 19.92 20.65 19.76 20.55 17.6M
2023-03-20 21.00 21.00 19.56 19.92 32.0M
2023-03-17 20.70 21.30 20.70 21.00 35.3M
2023-03-16 20.65 20.75 19.88 20.50 32.7M
2023-03-15 21.85 22.45 20.90 21.00 22.2M
2023-03-14 22.00 22.05 21.30 21.50 13.1M
2023-03-13 21.45 22.30 21.45 22.00 17.5M
2023-03-10 22.00 22.15 21.00 21.50 23.2M
2023-03-09 23.15 23.40 22.05 22.10 26.5M
2023-03-08 23.20 23.45 22.85 23.15 16.5M
2023-03-07 23.25 23.95 22.95 23.60 25.8M
2023-03-06 22.80 23.50 22.50 23.25 18.1M
2023-03-03 22.75 23.45 22.60 23.15 22.6M
2023-03-02 22.15 23.00 22.15 22.45 14.9M
2023-03-01 21.65 22.70 21.35 22.50 24.6M
2023-02-28 21.90 22.10 21.15 21.70 26.8M
2023-02-27 21.25 23.15 21.20 21.90 108.3M
2023-02-24 19.30 19.74 19.24 19.26 10.3M
2023-02-23 19.10 19.78 19.02 19.48 11.6M
2023-02-22 19.00 19.32 18.74 19.08 17.5M
2023-02-21 19.96 20.20 19.08 19.20 17.8M
2023-02-20 19.60 19.98 19.40 19.90 12.3M
2023-02-17 19.50 19.96 19.46 19.66 16.1M
2023-02-16 19.60 20.15 19.48 19.70 16.6M
2023-02-15 20.00 20.15 19.24 19.44 14.3M
2023-02-14 20.25 20.40 19.82 19.96 11.6M
2023-02-13 19.32 20.30 18.92 20.25 24.2M
2023-02-10 19.94 20.35 19.26 19.34 16.6M
2023-02-09 19.44 19.96 19.14 19.94 14.0M
2023-02-08 19.84 19.96 19.32 19.44 16.9M
2023-02-07 19.82 20.20 19.64 19.84 17.3M
2023-02-06 19.90 20.20 19.58 19.88 12.3M
2023-02-03 20.40 20.75 19.96 20.30 17.3M
2023-02-02 21.70 21.70 20.35 20.65 25.7M
2023-02-01 21.05 21.45 20.80 21.35 14.7M
2023-01-31 22.00 22.00 20.75 21.25 33.0M
2023-01-30 23.35 23.45 21.55 21.75 29.8M
2023-01-27 23.30 23.65 22.85 23.35 7.2M
2023-01-26 23.10 23.30 22.55 23.25 16.2M
2023-01-20 22.00 22.70 21.85 22.60 11.8M
2023-01-19 21.85 22.25 21.55 22.00 5.9M
2023-01-18 21.80 22.70 21.65 21.85 16.5M
2023-01-17 21.60 22.15 21.10 21.80 12.0M
2023-01-16 22.60 22.65 21.55 21.80 17.3M
2023-01-13 22.50 22.70 21.95 22.55 15.7M
2023-01-12 22.95 23.00 21.70 22.30 24.8M
2023-01-11 24.05 24.40 22.00 22.65 34.9M
2023-01-10 24.25 24.70 23.65 24.05 19.7M
2023-01-09 23.45 24.60 23.30 24.35 25.3M
2023-01-06 24.20 24.35 22.80 23.05 20.8M
2023-01-05 23.40 24.45 23.00 24.00 32.8M
2023-01-04 23.10 23.15 22.20 23.00 20.6M
2023-01-03 22.40 23.20 21.50 22.80 21.9M