华住集团-S

1179
🏛️ 香港 →
30.12
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
09:30 29.84 29.92 29.66 29.92 438.9K
09:35 29.90 29.94 29.90 29.94 29.1K
09:40 29.92 30.00 29.92 30.00 31.3K
09:45 30.02 30.06 30.00 30.06 30.6K
09:50 30.08 30.12 30.02 30.06 174.0K
09:55 30.04 30.04 30.02 30.02 28.4K
10:00 30.04 30.04 30.00 30.02 63.7K
10:05 30.04 30.04 30.02 30.04 2.9K
10:10 30.02 30.10 30.02 30.08 112.5K
10:15 30.10 30.12 30.08 30.12 60.4K
10:20 30.10 30.10 30.04 30.06 61.2K
10:25 30.04 30.06 30.04 30.06 26.1K
10:30 30.04 30.04 30.00 30.00 43.3K
10:35 30.00 30.06 29.98 30.06 41.9K
10:40 30.04 30.08 30.04 30.08 14.4K
10:45 30.10 30.16 30.10 30.14 109.0K
10:50 30.12 30.14 30.12 30.14 76.1K
11:00 30.16 30.16 30.16 30.16 23.6K
11:05 30.12 30.16 30.12 30.16 25.9K
11:10 30.18 30.18 30.16 30.18 10.8K
11:15 30.16 30.18 30.16 30.16 23.0K
11:20 30.18 30.18 30.16 30.18 25.1K
11:25 30.18 30.18 30.18 30.18 25.7K
11:30 30.20 30.20 30.20 30.20 19.4K
11:35 30.22 30.22 30.22 30.22 14.9K
11:40 30.22 30.22 30.18 30.18 28.1K
11:45 30.20 30.20 30.18 30.20 9.0K
11:50 30.20 30.22 30.20 30.22 15.4K
11:55 30.24 30.30 30.24 30.28 97.3K
13:00 30.16 30.18 30.04 30.12 75.2K
13:05 30.14 30.16 30.14 30.16 13.7K
13:10 30.18 30.18 30.18 30.18 7.8K
13:15 30.20 30.20 30.20 30.20 10.3K
13:20 30.18 30.20 30.16 30.16 13.9K
13:25 30.18 30.22 30.18 30.22 18.2K
13:30 30.24 30.26 30.24 30.24 24.1K
13:40 30.22 30.26 30.22 30.26 26.8K
13:50 30.24 30.24 30.24 30.24 4.4K
13:55 30.24 30.26 30.24 30.26 30.3K
14:00 30.26 30.26 30.26 30.26 4.8K
14:05 30.28 30.28 30.22 30.22 65.6K
14:10 30.26 30.26 30.22 30.26 3.4K
14:15 30.22 30.26 30.12 30.24 126.5K
14:20 30.20 30.20 30.20 30.20 1.1K
14:25 30.24 30.24 30.16 30.22 71.9K
14:30 30.20 30.20 30.12 30.12 1.6K
14:35 30.10 30.26 30.08 30.24 71.7K
14:40 30.24 30.26 30.24 30.26 12.0K
14:50 30.24 30.26 30.22 30.26 47.0K
14:55 30.26 30.26 30.24 30.26 7.0K
15:00 30.24 30.26 30.24 30.26 19.7K
15:05 30.24 30.26 30.24 30.24 10.8K
15:10 30.24 30.26 30.22 30.26 30.3K
15:15 30.24 30.26 30.24 30.26 53.3K
15:25 30.26 30.26 30.24 30.26 8.1K
15:30 30.26 30.26 30.22 30.24 26.8K
15:35 30.22 30.30 30.22 30.30 60.4K
15:40 30.28 30.32 30.28 30.30 32.7K
15:45 30.30 30.34 30.30 30.32 79.9K
15:50 30.30 30.34 30.30 30.34 96.9K
15:55 30.32 30.42 30.28 30.42 1,147.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 30.78 30.78 29.96 30.12 2.2M
2025-09-25 30.48 31.08 30.48 30.68 1.9M
2025-09-24 29.90 30.42 29.62 30.42 3.9M
2025-09-23 30.38 30.38 29.88 30.18 1.1M
2025-09-22 30.38 30.38 29.70 29.90 1.4M
2025-09-19 29.36 30.12 29.36 29.76 3.2M
2025-09-18 29.60 30.00 29.16 29.38 2.4M
2025-09-17 29.06 29.60 28.92 29.58 3.1M
2025-09-16 29.18 29.30 28.98 29.06 4.2M
2025-09-15 28.96 29.26 28.88 29.24 1.3M
2025-09-12 29.14 29.14 28.50 28.96 3.0M
2025-09-11 29.16 29.18 28.72 29.16 0.9M
2025-09-10 29.08 29.26 28.86 29.06 1.7M
2025-09-09 29.38 29.68 29.10 29.30 2.5M
2025-09-08 28.68 29.30 28.68 29.16 2.2M
2025-09-05 28.06 28.50 28.06 28.34 1.5M
2025-09-04 28.00 28.40 27.96 28.06 1.4M
2025-09-03 28.62 28.74 27.84 27.90 2.9M
2025-09-02 29.00 29.44 28.90 29.08 2.6M
2025-09-01 29.60 29.60 28.64 29.08 2.0M
2025-08-29 28.88 29.80 28.86 29.64 4.5M
2025-08-28 28.04 28.34 27.90 28.14 2.9M
2025-08-27 28.50 28.72 27.96 28.02 1.9M
2025-08-26 28.50 28.50 27.96 28.16 3.7M
2025-08-25 28.70 28.96 28.56 28.64 1.7M
2025-08-22 28.16 28.56 27.90 28.52 2.7M
2025-08-21 27.20 28.32 27.20 28.22 4.0M
2025-08-20 25.90 26.40 25.70 26.30 1.6M
2025-08-19 25.84 26.12 25.70 26.08 0.9M
2025-08-18 25.80 26.10 25.72 25.86 1.3M
2025-08-15 25.76 26.02 25.70 25.90 1.7M
2025-08-14 25.62 25.96 25.56 25.64 1.0M
2025-08-13 25.46 25.54 25.14 25.38 2.4M
2025-08-12 25.34 25.68 25.22 25.46 1.5M
2025-08-11 25.28 25.46 25.24 25.42 2.1M
2025-08-08 25.40 25.58 25.16 25.26 3.5M
2025-08-07 24.64 25.04 24.60 25.00 2.0M
2025-08-06 24.18 24.40 24.06 24.16 2.5M
2025-08-05 24.54 24.80 24.44 24.52 2.1M
2025-08-04 24.58 24.68 24.34 24.66 3.5M
2025-08-01 24.50 24.55 24.15 24.20 2.5M
2025-07-31 25.15 25.20 24.45 24.50 3.6M
2025-07-30 25.50 25.55 25.15 25.35 2.9M
2025-07-29 25.80 25.80 25.35 25.70 2.7M
2025-07-28 26.25 26.25 25.85 25.85 1.4M
2025-07-25 26.85 26.85 26.35 26.40 1.3M
2025-07-24 26.65 26.70 26.25 26.50 2.6M
2025-07-23 25.90 26.75 25.90 26.65 2.2M
2025-07-22 25.90 26.15 25.80 25.90 1.4M
2025-07-21 26.05 26.05 25.70 25.80 1.4M
2025-07-18 26.00 26.45 25.95 26.10 2.2M
2025-07-17 25.75 26.10 25.60 26.00 6.8M
2025-07-16 25.60 25.85 25.10 25.15 3.9M
2025-07-15 25.80 25.80 25.10 25.60 5.9M
2025-07-14 25.65 26.20 25.65 25.80 2.9M
2025-07-11 26.45 27.10 26.45 26.70 3.6M
2025-07-10 26.50 26.50 26.05 26.15 3.3M
2025-07-09 26.80 26.85 26.40 26.60 0.9M
2025-07-08 26.45 26.65 26.35 26.55 1.4M
2025-07-07 26.10 26.30 25.95 26.20 0.8M
2025-07-04 25.85 26.25 25.80 26.10 0.6M
2025-07-03 26.05 26.20 25.85 26.20 1.3M
2025-07-02 26.40 26.40 25.90 26.05 2.1M
2025-06-30 26.65 26.85 26.45 26.55 1.1M
2025-06-27 26.00 27.15 26.00 26.55 1.6M
2025-06-26 26.90 27.35 26.80 27.20 1.6M
2025-06-25 27.00 27.10 26.75 27.00 0.6M
2025-06-24 26.60 27.30 26.60 27.20 1.8M
2025-06-23 26.55 26.55 25.90 26.25 1.0M
2025-06-20 25.80 26.10 25.65 26.10 1.7M
2025-06-19 26.50 26.50 25.65 25.80 1.9M
2025-06-18 26.80 27.05 26.40 26.50 1.7M
2025-06-17 26.40 26.85 26.25 26.35 0.8M
2025-06-16 26.60 26.60 26.20 26.35 1.9M
2025-06-13 27.05 27.10 26.30 26.35 2.3M
2025-06-12 27.10 27.60 27.00 27.25 0.6M
2025-06-11 27.50 27.85 27.45 27.65 0.9M
2025-06-10 27.20 27.50 27.00 27.20 1.3M
2025-06-09 27.50 27.70 27.10 27.15 1.0M
2025-06-06 28.00 28.10 27.65 27.75 1.7M
2025-06-05 27.60 28.05 27.60 27.75 0.8M
2025-06-04 27.60 27.95 27.35 27.55 1.5M
2025-06-03 27.55 27.95 27.50 27.75 0.7M
2025-06-02 27.85 27.85 26.90 27.20 1.8M
2025-05-30 28.45 28.45 27.75 27.85 0.8M
2025-05-29 28.20 28.40 27.70 28.20 0.9M
2025-05-28 28.10 28.60 28.10 28.40 2.0M
2025-05-27 27.95 28.35 27.70 28.05 1.0M
2025-05-26 27.90 28.40 27.90 27.95 1.4M
2025-05-23 27.55 28.20 27.55 27.90 1.2M
2025-05-22 27.45 27.75 27.25 27.45 1.4M
2025-05-21 28.70 28.70 26.60 27.35 8.6M
2025-05-20 29.00 29.40 28.35 28.70 2.0M
2025-05-19 29.05 29.20 28.70 29.00 1.9M
2025-05-16 28.80 29.10 28.75 29.05 1.2M
2025-05-15 29.25 29.40 29.05 29.10 0.7M
2025-05-14 29.20 29.95 29.20 29.50 2.0M
2025-05-13 29.50 29.75 28.75 28.80 1.4M
2025-05-12 29.35 30.00 29.05 29.80 2.9M
2025-05-09 28.30 28.70 28.05 28.35 2.1M
2025-05-08 27.80 28.15 27.55 27.80 0.8M
2025-05-07 28.90 28.90 27.90 27.95 1.0M
2025-05-06 28.50 29.10 28.05 28.10 3.2M
2025-05-02 26.45 27.65 26.45 27.55 4.9M
2025-04-30 26.65 27.45 26.55 27.40 4.2M
2025-04-29 26.30 26.90 26.30 26.75 1.3M
2025-04-28 26.50 26.50 25.85 26.15 1.9M
2025-04-25 27.10 27.10 26.45 26.50 2.3M
2025-04-24 27.65 27.80 26.90 27.15 1.8M
2025-04-23 27.40 27.95 27.25 27.65 2.7M
2025-04-22 27.80 27.80 25.70 27.00 7.1M
2025-04-17 27.15 28.90 27.15 28.00 11.1M
2025-04-16 26.80 28.00 26.70 27.80 9.3M
2025-04-15 25.75 26.90 25.75 26.80 6.0M
2025-04-14 26.00 26.05 25.15 25.80 5.1M
2025-04-11 25.10 26.45 24.75 26.05 5.6M
2025-04-10 26.10 26.45 25.45 25.60 3.2M
2025-04-09 24.35 25.70 23.70 25.55 4.4M
2025-04-08 24.85 25.80 24.55 25.05 2.9M
2025-04-07 25.90 25.90 24.15 24.45 8.3M
2025-04-03 28.50 28.85 27.95 28.75 2.1M
2025-04-02 29.25 29.25 28.85 29.10 1.4M
2025-04-01 28.55 30.15 28.55 29.50 2.8M
2025-03-31 29.00 29.00 28.35 28.55 1.3M
2025-03-28 29.70 29.95 29.05 29.40 1.4M
2025-03-27 29.80 30.50 29.65 30.15 2.6M
2025-03-26 28.95 29.90 28.95 29.80 2.2M
2025-03-25 29.60 29.85 28.90 28.95 1.9M
2025-03-24 29.45 29.80 28.90 29.60 3.2M
2025-03-21 28.75 30.90 28.75 29.70 9.6M
2025-03-20 30.00 30.00 27.00 28.50 3.3M
2025-03-19 29.60 30.25 29.60 30.10 1.5M
2025-03-18 29.35 29.70 29.15 29.60 1.5M
2025-03-17 28.90 29.15 28.40 28.75 2.3M
2025-03-14 27.85 29.00 27.50 28.90 3.3M
2025-03-13 28.75 28.90 27.70 27.85 1.7M
2025-03-12 28.10 29.00 28.05 28.75 4.8M
2025-03-11 28.25 29.00 27.60 28.95 1.7M
2025-03-10 28.90 29.15 28.45 28.85 0.7M
2025-03-07 28.55 29.45 28.50 29.30 1.1M
2025-03-06 28.95 29.40 28.85 29.20 5.5M
2025-03-05 28.50 29.05 28.50 29.00 2.8M
2025-03-04 28.05 28.55 27.40 28.30 1.7M
2025-03-03 27.60 28.30 27.60 28.05 1.5M
2025-02-28 28.50 28.50 27.30 27.45 0.7M
2025-02-27 28.75 29.65 28.50 28.80 2.0M
2025-02-26 27.80 29.05 27.80 29.00 3.8M
2025-02-25 28.05 28.20 27.25 27.80 1.9M
2025-02-24 28.70 29.00 27.75 28.05 1.0M
2025-02-21 28.25 29.15 28.10 29.05 2.1M
2025-02-20 29.20 29.65 28.90 29.00 2.0M
2025-02-19 28.15 29.60 28.15 29.20 3.3M
2025-02-18 27.65 28.30 27.50 28.00 1.8M
2025-02-17 27.85 28.25 27.80 27.85 2.4M
2025-02-14 27.15 27.40 26.80 27.10 2.9M
2025-02-13 25.85 27.20 25.85 26.40 2.5M
2025-02-12 25.55 26.00 25.45 25.75 2.0M
2025-02-11 25.80 26.10 25.40 25.55 1.1M
2025-02-10 25.60 26.05 25.20 25.80 1.5M
2025-02-07 24.40 25.80 24.40 25.60 3.8M
2025-02-06 23.90 24.05 23.45 23.90 3.9M
2025-02-05 24.90 25.10 23.70 23.90 4.8M
2025-02-04 25.05 25.35 24.50 25.20 1.9M
2025-02-03 24.80 24.85 24.10 24.80 1.7M
2025-01-28 25.50 25.50 25.00 25.25 0.3M
2025-01-27 25.25 25.65 25.05 25.10 2.1M
2025-01-24 24.70 25.35 24.45 25.20 2.5M
2025-01-23 24.75 25.15 24.45 24.55 0.9M
2025-01-22 24.75 24.85 24.30 24.40 1.3M
2025-01-21 24.85 25.15 24.65 25.05 10.3M
2025-01-20 24.55 25.10 24.55 24.80 1.1M
2025-01-17 24.30 24.35 23.85 24.25 4.1M
2025-01-16 24.40 24.80 24.30 24.50 1.4M
2025-01-15 24.25 24.50 24.05 24.20 3.1M
2025-01-14 23.80 24.25 23.40 24.20 4.6M
2025-01-13 23.50 23.80 23.35 23.80 2.5M
2025-01-10 24.90 24.90 24.20 24.40 1.8M
2025-01-09 24.20 24.90 24.20 24.70 1.9M
2025-01-08 24.20 24.65 23.65 23.80 3.1M
2025-01-07 24.20 24.70 23.85 24.45 3.0M
2025-01-06 25.00 25.10 24.60 24.65 0.6M
2025-01-03 25.15 25.90 25.15 25.45 0.7M
2025-01-02 25.35 25.90 25.10 25.20 1.1M