洲际酒店集团

IHG
🏛️ 德国 →
103.00
最后更新: 2025-09-30
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
2021-12-30 56.68 56.68 56.68 56.68 0.0M
2021-12-29 57.46 57.46 57.46 57.46 0.0M
2021-12-28 56.46 56.46 56.42 56.42 0.0M
2021-12-27 56.38 56.38 56.38 56.38 0.0M
2021-12-23 55.62 55.62 55.62 55.62 0.0M
2021-12-22 53.74 53.74 53.74 53.74 0.0M
2021-12-21 52.18 52.18 52.18 52.18 0.0M
2021-12-20 50.44 50.44 50.44 50.44 0.0M
2021-12-17 52.30 52.30 52.30 52.30 0.0M
2021-12-16 52.38 53.40 52.38 53.40 0.0M
2021-12-15 52.32 52.32 52.32 52.32 0.0M
2021-12-14 52.74 52.74 52.74 52.74 0.0M
2021-12-13 53.92 53.92 53.92 53.92 0.0M
2021-12-10 54.46 54.46 54.24 54.24 0.0M
2021-12-09 54.70 54.70 54.70 54.70 0.0M
2021-12-08 54.88 54.88 54.88 54.88 0.0M
2021-12-07 55.66 56.48 55.66 56.48 0.0M
2021-12-06 54.04 54.04 54.04 54.04 0.0M
2021-12-03 54.00 54.00 53.86 53.86 0.0M
2021-12-02 52.42 52.42 52.42 52.42 0.0M
2021-12-01 53.06 53.60 53.06 53.60 0.0M
2021-11-30 52.24 52.58 52.24 52.58 0.0M
2021-11-29 54.68 54.68 54.68 54.68 0.0M
2021-11-26 56.08 56.08 55.26 55.26 0.0M
2021-11-25 59.60 59.60 59.60 59.60 0.0M
2021-11-24 58.48 58.48 57.94 57.94 0.0M
2021-11-23 57.84 58.64 57.84 58.64 0.0M
2021-11-22 58.56 58.56 58.18 58.18 0.0M
2021-11-19 59.00 59.00 59.00 59.00 0.0M
2021-11-18 58.74 59.12 58.74 59.12 0.0M
2021-11-17 59.22 59.22 58.94 58.94 0.0M
2021-11-16 59.28 59.52 59.28 59.52 0.0M
2021-11-15 58.24 58.94 58.24 58.94 0.0M
2021-11-12 59.36 59.36 58.72 58.72 0.0M
2021-11-11 59.96 59.96 59.58 59.58 0.0M
2021-11-10 61.02 61.02 60.24 60.24 0.0M
2021-11-09 60.80 61.38 60.80 61.38 0.0M
2021-11-08 61.70 61.70 61.32 61.32 0.0M
2021-11-05 60.64 60.64 60.64 60.64 0.0M
2021-11-04 61.16 61.16 60.70 60.70 0.0M
2021-11-03 60.16 60.16 59.66 59.66 0.0M
2021-11-02 60.58 60.58 60.36 60.36 0.0M
2021-11-01 60.64 60.74 60.64 60.74 0.0M
2021-10-29 59.68 59.78 59.68 59.78 0.0M
2021-10-28 59.48 59.48 59.48 59.48 0.0M
2021-10-27 58.84 58.84 58.84 58.84 0.0M
2021-10-26 58.20 59.12 58.20 59.12 0.0M
2021-10-25 57.40 57.40 57.40 57.40 0.0M
2021-10-22 58.90 58.90 57.40 57.40 0.0M
2021-10-21 58.72 59.10 58.72 59.10 0.0M
2021-10-20 59.32 59.32 59.32 59.32 0.0M
2021-10-19 59.06 59.06 58.76 58.76 0.0M
2021-10-18 59.68 59.68 59.68 59.68 0.0M
2021-10-15 59.28 61.30 59.28 61.30 0.0M
2021-10-14 58.46 58.46 58.46 58.46 0.0M
2021-10-13 57.50 58.28 57.50 58.28 0.0M
2021-10-12 57.58 57.58 57.52 57.52 0.0M
2021-10-11 58.16 58.16 57.68 57.68 0.0M
2021-10-08 57.64 58.08 57.64 58.08 0.0M
2021-10-07 57.26 57.38 57.26 57.38 0.0M
2021-10-06 56.38 56.38 55.78 55.78 0.0M
2021-10-05 57.14 57.14 56.60 56.60 0.0M
2021-10-04 57.24 57.24 57.24 57.24 0.0M
2021-10-01 54.10 56.08 54.10 56.08 0.0M
2021-09-30 56.38 56.38 55.68 55.68 0.0M
2021-09-29 56.22 57.38 56.22 57.38 0.0M
2021-09-28 56.46 56.46 55.66 55.66 0.0M
2021-09-27 56.66 56.66 56.66 56.66 0.0M
2021-09-24 54.74 54.74 54.74 54.74 0.0M
2021-09-23 54.96 54.96 54.96 54.96 0.0M
2021-09-22 55.04 55.04 55.04 55.04 0.0M
2021-09-21 54.72 54.72 54.58 54.58 0.0M
2021-09-20 52.84 52.84 52.84 52.84 0.0M
2021-09-17 54.70 54.70 54.70 54.70 0.0M
2021-09-16 52.94 53.26 52.94 53.26 0.0M
2021-09-15 53.92 53.92 52.60 52.60 0.0M
2021-09-14 54.12 54.34 54.12 54.34 0.0M
2021-09-13 53.22 53.32 53.22 53.32 0.0M
2021-09-10 53.56 53.56 53.56 53.56 0.0M
2021-09-09 51.72 52.90 51.72 52.90 0.0M
2021-09-08 52.38 53.78 52.38 53.78 0.0M
2021-09-07 53.28 53.28 52.86 52.86 0.0M
2021-09-06 53.56 53.56 53.56 53.56 0.0M
2021-09-03 54.04 54.04 53.38 53.38 0.0M
2021-09-02 54.48 54.48 54.40 54.40 0.0M
2021-09-01 54.42 54.42 54.42 54.42 0.0M
2021-08-31 54.12 54.12 53.92 53.92 0.0M
2021-08-30 53.52 53.52 53.52 53.52 0.0M
2021-08-27 52.78 53.12 52.78 53.12 0.0M
2021-08-26 53.46 53.46 53.18 53.18 0.0M
2021-08-25 53.48 53.48 53.48 53.48 0.0M
2021-08-24 52.56 53.20 52.56 53.20 0.0M
2021-08-23 52.26 52.28 52.26 52.28 0.0M
2021-08-20 51.90 51.90 51.90 51.90 0.0M
2021-08-19 51.40 51.40 51.40 51.40 0.0M
2021-08-18 52.74 52.74 52.74 52.74 0.0M
2021-08-17 52.66 52.66 52.66 52.66 0.0M
2021-08-16 53.66 53.66 53.66 53.66 0.0M
2021-08-13 54.18 54.18 53.92 53.92 0.0M
2021-08-12 55.84 55.84 55.84 55.84 0.0M
2021-08-11 55.76 55.76 55.76 55.76 0.0M
2021-08-10 55.30 55.30 55.30 55.30 0.0M
2021-08-09 55.56 55.70 55.56 55.70 0.0M
2021-08-06 55.94 55.94 55.78 55.78 0.0M
2021-08-05 54.24 55.26 54.24 55.26 0.0M
2021-08-04 55.02 55.02 54.34 54.34 0.0M
2021-08-03 55.48 55.52 55.48 55.52 0.0M
2021-08-02 55.82 55.94 55.82 55.94 0.0M
2021-07-30 55.30 55.38 55.30 55.38 0.0M
2021-07-29 55.74 55.92 55.74 55.92 0.0M
2021-07-28 55.76 56.16 55.76 56.16 0.0M
2021-07-27 55.52 55.52 55.38 55.38 0.0M
2021-07-26 54.92 55.50 54.92 55.50 0.0M
2021-07-23 55.84 55.84 55.82 55.82 0.0M
2021-07-22 55.96 55.96 55.54 55.54 0.0M
2021-07-21 54.16 54.52 54.16 54.52 0.0M
2021-07-20 53.10 53.10 51.98 51.98 0.0M
2021-07-19 53.16 53.16 53.14 53.14 0.0M
2021-07-16 55.70 55.90 55.70 55.90 0.0M
2021-07-15 54.02 54.66 54.02 54.66 0.0M
2021-07-14 54.28 54.74 54.28 54.74 0.0M
2021-07-13 54.92 54.92 54.90 54.90 0.0M
2021-07-12 55.88 55.88 55.30 55.30 0.0M
2021-07-09 55.28 55.60 55.28 55.60 0.0M
2021-07-08 56.10 56.10 56.10 56.10 0.0M
2021-07-07 57.32 57.32 57.32 57.32 0.0M
2021-07-06 57.42 57.54 57.42 57.54 0.0M
2021-07-05 56.84 56.84 56.84 56.84 0.0M
2021-07-02 56.56 57.02 56.56 57.02 0.0M
2021-07-01 56.68 56.68 56.54 56.54 0.0M
2021-06-30 55.22 55.66 55.22 55.66 0.0M
2021-06-29 56.32 56.32 55.52 55.52 0.0M
2021-06-28 57.56 57.56 56.78 56.78 0.0M
2021-06-25 57.98 57.98 57.20 57.20 0.0M
2021-06-24 58.60 58.76 58.60 58.76 0.0M
2021-06-23 58.86 58.86 58.86 58.86 0.0M
2021-06-22 59.04 59.12 59.04 59.12 0.0M
2021-06-21 58.00 58.24 58.00 58.24 0.0M
2021-06-18 60.08 60.08 59.00 59.00 0.0M
2021-06-17 59.68 60.30 59.68 60.30 0.0M
2021-06-16 58.84 59.04 58.84 59.04 0.0M
2021-06-15 58.48 58.48 58.30 58.30 0.0M
2021-06-14 59.58 59.58 58.78 58.78 0.0M
2021-06-11 59.98 59.98 59.58 59.58 0.0M
2021-06-10 60.14 60.14 59.46 59.46 0.0M
2021-06-09 60.36 60.36 60.16 60.16 0.0M
2021-06-08 58.08 59.70 58.08 59.70 0.0M
2021-06-07 57.50 58.90 57.50 58.90 0.0M
2021-06-04 57.26 57.26 57.26 57.26 0.0M
2021-06-03 58.08 58.08 58.08 58.08 0.0M
2021-06-02 58.76 58.76 57.90 57.90 0.0M
2021-06-01 58.06 58.06 57.88 57.88 0.0M
2021-05-31 57.10 57.10 57.10 57.10 0.0M
2021-05-28 57.28 57.50 57.28 57.50 0.0M
2021-05-27 57.68 57.68 57.54 57.54 0.0M
2021-05-26 57.24 57.52 57.24 57.52 0.0M
2021-05-25 57.20 57.20 57.10 57.10 0.0M
2021-05-21 55.72 56.30 55.72 56.30 0.0M
2021-05-20 55.46 55.56 55.46 55.56 0.0M
2021-05-19 55.46 55.46 55.32 55.32 0.0M
2021-05-18 56.78 56.78 56.14 56.16 0.0M
2021-05-17 57.76 58.02 57.16 57.16 0.0M
2021-05-14 56.66 56.68 56.66 56.68 0.0M
2021-05-13 54.76 55.60 54.76 55.60 0.0M
2021-05-12 56.32 56.34 56.32 56.34 0.0M
2021-05-11 55.60 55.62 55.60 55.62 0.0M
2021-05-10 59.02 59.02 58.08 58.08 0.0M
2021-05-07 58.12 58.34 58.12 58.34 0.0M
2021-05-06 58.38 58.38 58.38 58.38 0.0M
2021-05-05 58.62 58.98 58.62 58.98 0.0M
2021-05-04 59.36 59.46 59.36 59.46 0.0M
2021-05-03 59.10 59.10 59.10 59.10 0.0M
2021-04-30 59.90 59.90 59.32 59.32 0.0M
2021-04-29 60.96 60.96 60.32 60.32 0.0M
2021-04-28 59.90 60.42 59.90 60.42 0.0M
2021-04-27 59.98 60.18 59.98 60.18 0.0M
2021-04-26 58.98 61.24 58.98 60.54 0.0M
2021-04-23 58.72 58.84 58.72 58.84 0.0M
2021-04-22 58.22 58.22 57.96 57.96 0.0M
2021-04-21 57.10 57.10 57.10 57.10 0.0M
2021-04-20 59.36 59.36 58.58 58.58 0.0M
2021-04-19 60.18 60.18 59.98 59.98 0.0M
2021-04-16 59.74 60.04 59.74 60.04 0.0M
2021-04-15 60.92 60.92 59.94 59.94 0.0M
2021-04-14 58.64 60.10 58.64 60.10 0.0M
2021-04-13 58.40 58.40 57.94 57.94 0.0M
2021-04-12 59.26 59.26 59.20 59.20 0.0M
2021-04-09 59.58 59.58 59.38 59.38 0.0M
2021-04-08 59.46 59.46 59.16 59.16 0.0M
2021-04-07 59.90 60.10 59.90 60.10 0.0M
2021-04-06 59.78 59.90 59.78 59.90 0.0M
2021-04-01 59.14 59.14 59.02 59.02 0.0M
2021-03-31 59.00 59.00 59.00 59.00 0.0M
2021-03-30 58.50 58.50 58.50 58.50 0.0M
2021-03-29 58.00 58.00 58.00 58.00 0.0M
2021-03-26 58.50 58.50 58.50 58.50 0.0M
2021-03-25 57.00 57.00 56.50 56.50 0.0M
2021-03-24 56.00 57.50 56.00 57.50 0.0M
2021-03-23 57.00 57.50 57.00 57.50 0.0M
2021-03-22 57.00 57.50 57.00 57.50 0.0M
2021-03-19 59.00 59.00 59.00 59.00 0.0M
2021-03-18 60.50 60.50 59.50 59.50 0.0M
2021-03-17 61.00 61.00 61.00 61.00 0.0M
2021-03-16 60.50 60.50 60.50 60.50 0.0M
2021-03-15 61.00 61.50 61.00 61.00 0.0M
2021-03-12 59.50 59.50 59.50 59.50 0.0M
2021-03-11 61.00 61.00 59.50 59.50 0.0M
2021-03-10 60.00 60.00 60.00 60.00 0.0M
2021-03-09 60.00 60.50 60.00 60.50 0.0M
2021-03-08 57.50 58.50 57.50 58.50 0.0M
2021-03-05 57.50 57.50 57.50 57.50 0.0M
2021-03-04 57.50 59.00 57.50 59.00 0.0M
2021-03-03 59.00 59.50 59.00 59.50 0.0M
2021-03-02 58.50 58.50 58.50 58.50 0.0M
2021-03-01 58.00 58.00 58.00 58.00 0.0M
2021-02-26 58.50 58.50 58.00 58.00 0.0M
2021-02-25 60.50 60.50 60.50 60.50 0.0M
2021-02-24 60.00 60.00 60.00 60.00 0.0M
2021-02-23 63.50 63.50 63.50 63.50 0.0M
2021-02-22 59.00 59.50 59.00 59.50 0.0M
2021-02-19 58.50 58.50 58.50 58.50 0.0M
2021-02-18 57.50 57.50 57.50 57.50 0.0M
2021-02-17 58.50 58.50 58.50 58.50 0.0M
2021-02-16 59.00 59.00 59.00 59.00 0.0M
2021-02-15 57.50 57.50 57.50 57.50 0.0M
2021-02-12 55.50 55.50 55.50 55.50 0.0M
2021-02-11 55.50 56.00 55.50 56.00 0.0M
2021-02-10 57.00 57.00 57.00 57.00 0.0M
2021-02-09 57.50 57.50 57.50 57.50 0.0M
2021-02-08 58.00 58.00 58.00 58.00 0.0M
2021-02-05 57.00 58.00 57.00 58.00 0.0M
2021-02-04 56.00 56.50 56.00 56.50 0.0M
2021-02-03 56.50 56.50 55.50 55.50 0.0M
2021-02-02 53.50 55.00 53.50 55.00 0.0M
2021-02-01 51.50 52.50 51.50 52.50 0.0M
2021-01-29 51.50 51.50 51.00 51.00 0.0M
2021-01-28 51.50 52.50 51.50 52.50 0.0M
2021-01-27 51.50 51.50 51.50 51.50 0.0M
2021-01-26 51.00 51.00 51.00 51.00 0.0M
2021-01-25 53.00 53.00 53.00 53.00 0.0M
2021-01-22 54.00 54.00 53.00 53.00 0.0M
2021-01-21 55.00 55.00 55.00 55.00 0.0M
2021-01-20 54.50 55.00 54.50 55.00 0.0M
2021-01-19 54.50 54.50 54.50 54.50 0.0M
2021-01-18 55.00 55.00 55.00 55.00 0.0M
2021-01-15 55.00 55.00 55.00 55.00 0.0M
2021-01-14 54.50 54.50 54.50 54.50 0.0M
2021-01-13 54.50 54.50 54.50 54.50 0.0M
2021-01-12 53.50 54.50 53.50 54.50 0.0M
2021-01-11 53.00 53.00 52.64 52.64 0.0M
2021-01-08 53.92 53.92 53.10 53.10 0.0M
2021-01-07 52.52 52.52 52.44 52.44 0.0M
2021-01-06 52.54 52.54 52.54 52.54 0.0M
2021-01-05 52.04 52.06 52.04 52.06 0.0M
2021-01-04 52.40 52.74 52.40 52.74 0.0M