洲际酒店集团

IHG
🏛️ 德国 →
105.00
最后更新: 2025-09-29
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
2022-12-30 54.00 54.00 53.50 53.50 0.0M
2022-12-29 53.50 54.00 53.50 54.00 0.0M
2022-12-28 54.00 54.50 54.00 54.00 0.0M
2022-12-27 53.50 53.50 53.50 53.50 0.0M
2022-12-23 54.00 54.00 54.00 54.00 0.0M
2022-12-22 54.50 54.50 54.00 54.00 0.0M
2022-12-21 55.00 55.00 54.50 54.50 0.0M
2022-12-20 54.00 55.00 54.00 55.00 0.0M
2022-12-19 55.00 55.00 54.50 54.50 0.0M
2022-12-16 55.50 55.50 55.00 55.00 0.0M
2022-12-15 57.00 57.00 56.00 56.00 0.0M
2022-12-14 57.50 57.50 57.00 57.00 0.0M
2022-12-13 58.00 58.00 58.00 58.00 0.0M
2022-12-12 57.50 58.00 57.50 58.00 0.0M
2022-12-09 56.50 56.50 56.50 56.50 0.0M
2022-12-08 55.50 55.50 55.50 55.50 0.0M
2022-12-07 55.50 55.50 55.50 55.50 0.0M
2022-12-06 55.50 55.50 55.50 55.50 0.0M
2022-12-05 55.50 56.00 55.50 56.00 0.0M
2022-12-02 56.00 56.00 56.00 56.00 0.0M
2022-12-01 56.00 56.00 56.00 56.00 0.0M
2022-11-30 55.50 55.50 55.50 55.50 0.0M
2022-11-29 55.50 55.50 55.50 55.50 0.0M
2022-11-28 55.50 55.50 55.50 55.50 0.0M
2022-11-25 55.00 55.00 55.00 55.00 0.0M
2022-11-24 55.50 55.50 55.50 55.50 0.0M
2022-11-23 55.00 55.00 55.00 55.00 0.0M
2022-11-22 55.00 55.00 55.00 55.00 0.0M
2022-11-21 54.50 54.50 54.50 54.50 0.0M
2022-11-18 54.00 54.00 54.00 54.00 0.0M
2022-11-17 54.00 54.00 54.00 54.00 0.0M
2022-11-16 54.00 54.00 54.00 54.00 0.0M
2022-11-15 54.00 54.00 54.00 54.00 0.0M
2022-11-14 54.50 54.50 54.50 54.50 0.0M
2022-11-11 55.00 55.00 55.00 55.00 0.0M
2022-11-10 53.50 53.50 53.50 53.50 0.0M
2022-11-09 54.00 54.00 54.00 54.00 0.0M
2022-11-08 54.50 54.50 54.50 54.50 0.0M
2022-11-07 55.00 55.00 55.00 55.00 0.0M
2022-11-04 54.50 54.50 54.50 54.50 0.0M
2022-11-03 53.00 53.00 53.00 53.00 0.0M
2022-11-02 54.50 54.50 54.50 54.50 0.0M
2022-11-01 55.50 55.50 55.50 55.50 0.0M
2022-10-31 54.50 54.50 54.50 54.50 0.0M
2022-10-28 54.00 54.00 54.00 54.00 0.0M
2022-10-27 53.50 53.50 53.50 53.50 0.0M
2022-10-26 52.50 52.50 52.50 52.50 0.0M
2022-10-25 52.00 52.00 52.00 52.00 0.0M
2022-10-24 51.50 51.50 51.50 51.50 0.0M
2022-10-21 51.00 51.00 51.00 51.00 0.0M
2022-10-20 52.00 52.00 52.00 52.00 0.0M
2022-10-19 52.50 52.50 52.50 52.50 0.0M
2022-10-18 52.50 53.00 52.50 53.00 0.0M
2022-10-17 51.50 51.50 51.50 51.50 0.0M
2022-10-14 51.50 51.50 51.50 51.50 0.0M
2022-10-13 49.60 49.60 49.60 49.60 0.0M
2022-10-12 49.00 49.00 49.00 49.00 0.0M
2022-10-11 49.40 49.40 49.40 49.40 0.0M
2022-10-10 49.80 49.80 49.80 49.80 0.0M
2022-10-07 50.50 50.50 50.50 50.50 0.0M
2022-10-06 51.50 51.50 51.50 51.50 0.0M
2022-10-05 52.00 52.00 52.00 52.00 0.0M
2022-10-04 51.00 51.00 51.00 51.00 0.0M
2022-10-03 49.20 49.20 49.20 49.20 0.0M
2022-09-30 50.50 50.50 50.50 50.50 0.0M
2022-09-29 51.00 51.00 51.00 51.00 0.0M
2022-09-28 48.20 48.20 48.20 48.20 0.0M
2022-09-27 49.20 49.20 49.20 49.20 0.0M
2022-09-26 47.80 47.80 47.80 47.80 0.0M
2022-09-23 48.40 48.40 48.40 48.40 0.0M
2022-09-22 49.80 49.80 49.80 49.80 0.0M
2022-09-21 53.00 53.00 53.00 53.00 0.0M
2022-09-20 53.00 53.00 53.00 53.00 0.0M
2022-09-19 53.50 53.50 53.50 53.50 0.0M
2022-09-16 54.00 54.00 54.00 54.00 0.0M
2022-09-15 56.50 56.50 56.50 56.50 0.0M
2022-09-14 55.00 55.00 55.00 55.00 0.0M
2022-09-13 56.50 56.50 56.50 56.50 0.0M
2022-09-12 55.50 55.50 55.50 55.50 0.0M
2022-09-09 55.00 55.00 55.00 55.00 0.0M
2022-09-08 53.50 53.50 53.50 53.50 0.0M
2022-09-07 52.50 52.50 52.50 52.50 0.0M
2022-09-06 54.50 54.50 54.50 54.50 0.0M
2022-09-05 53.50 53.50 53.50 53.50 0.0M
2022-09-02 53.50 53.50 53.50 53.50 0.0M
2022-09-01 53.50 53.50 53.00 53.00 0.0M
2022-08-31 54.50 54.50 54.50 54.50 0.0M
2022-08-30 55.50 55.50 55.50 55.50 0.0M
2022-08-29 55.00 55.00 55.00 55.00 0.0M
2022-08-26 59.00 59.00 59.00 59.00 0.0M
2022-08-25 59.00 59.00 59.00 59.00 0.0M
2022-08-24 58.50 58.50 58.50 58.50 0.0M
2022-08-23 59.00 59.00 59.00 59.00 0.0M
2022-08-22 59.00 59.00 59.00 59.00 0.0M
2022-08-19 59.50 59.50 59.50 59.50 0.0M
2022-08-18 59.50 59.50 59.50 59.50 0.0M
2022-08-17 61.50 61.50 61.50 61.50 0.0M
2022-08-16 60.50 60.50 60.50 60.50 0.0M
2022-08-15 59.50 59.50 59.50 59.50 0.0M
2022-08-12 59.00 59.00 59.00 59.00 0.0M
2022-08-11 60.50 60.50 60.50 60.50 0.0M
2022-08-10 59.50 59.50 59.50 59.50 0.0M
2022-08-09 59.00 59.00 59.00 59.00 0.0M
2022-08-08 59.00 59.00 59.00 59.00 0.0M
2022-08-05 58.50 58.50 58.50 58.50 0.0M
2022-08-04 59.00 59.00 59.00 59.00 0.0M
2022-08-03 58.50 58.50 58.00 58.00 0.0M
2022-08-02 57.00 57.00 57.00 57.00 0.0M
2022-08-01 58.00 58.00 58.00 58.00 0.0M
2022-07-29 58.00 58.00 58.00 58.00 0.0M
2022-07-28 58.00 58.00 58.00 58.00 0.0M
2022-07-27 56.50 56.50 56.50 56.50 0.0M
2022-07-26 56.50 56.50 56.50 56.50 0.0M
2022-07-25 56.00 56.00 56.00 56.00 0.0M
2022-07-22 56.00 56.00 56.00 56.00 0.0M
2022-07-21 56.50 56.50 56.50 56.50 0.0M
2022-07-20 56.00 56.00 56.00 56.00 0.0M
2022-07-19 55.00 55.00 55.00 55.00 0.0M
2022-07-18 54.50 54.50 54.50 54.50 0.0M
2022-07-15 54.00 54.00 54.00 54.00 0.0M
2022-07-14 54.00 54.00 54.00 54.00 0.0M
2022-07-13 54.50 54.50 54.50 54.50 0.0M
2022-07-12 53.50 53.50 53.50 53.50 0.0M
2022-07-11 53.00 54.00 53.00 53.00 0.0M
2022-07-08 52.50 52.50 52.50 52.50 0.0M
2022-07-07 51.50 52.50 51.50 52.50 0.0M
2022-07-06 51.50 51.50 51.50 51.50 0.0M
2022-07-05 50.50 50.50 50.50 50.50 0.0M
2022-07-04 51.00 51.00 51.00 51.00 0.0M
2022-07-01 49.80 49.80 49.80 49.80 0.0M
2022-06-30 50.50 50.50 50.50 50.50 0.0M
2022-06-29 52.00 52.00 52.00 52.00 0.0M
2022-06-28 53.00 53.00 53.00 53.00 0.0M
2022-06-27 51.50 51.50 51.50 51.50 0.0M
2022-06-24 48.80 48.80 48.80 48.80 0.0M
2022-06-23 48.60 48.60 48.60 48.60 0.0M
2022-06-22 48.80 48.80 48.80 48.80 0.0M
2022-06-21 51.00 51.00 51.00 51.00 0.0M
2022-06-20 50.00 50.00 50.00 50.00 0.0M
2022-06-17 49.80 49.80 49.80 49.80 0.0M
2022-06-16 51.00 51.00 51.00 51.00 0.0M
2022-06-15 50.50 50.50 50.50 50.50 0.0M
2022-06-14 50.50 50.50 50.50 50.50 0.0M
2022-06-13 53.50 53.50 51.00 51.00 0.0M
2022-06-10 56.50 57.00 56.50 56.50 0.0M
2022-06-09 57.50 57.50 57.50 57.50 0.0M
2022-06-08 58.50 58.50 58.50 58.50 0.0M
2022-06-07 58.00 58.00 58.00 58.00 0.0M
2022-06-06 58.00 58.00 58.00 58.00 0.0M
2022-06-03 57.50 57.50 57.50 57.50 0.0M
2022-06-02 57.00 57.00 57.00 57.00 0.0M
2022-06-01 58.50 58.50 58.50 58.50 0.0M
2022-05-31 58.50 58.50 58.50 58.50 0.0M
2022-05-30 58.50 58.50 58.50 58.50 0.0M
2022-05-27 57.00 57.50 57.00 57.50 0.0M
2022-05-26 56.00 56.00 56.00 56.00 0.0M
2022-05-25 55.50 55.50 55.50 55.50 0.0M
2022-05-24 56.00 56.00 56.00 56.00 0.0M
2022-05-23 56.50 56.50 56.50 56.50 0.0M
2022-05-20 56.00 56.00 56.00 56.00 0.0M
2022-05-19 55.00 55.00 55.00 55.00 0.0M
2022-05-18 57.00 57.00 57.00 57.00 0.0M
2022-05-17 57.50 57.50 57.50 57.50 0.0M
2022-05-16 56.50 56.50 56.50 56.50 0.0M
2022-05-13 56.50 56.50 56.50 56.50 0.0M
2022-05-12 57.00 57.00 57.00 57.00 0.0M
2022-05-11 57.00 57.00 57.00 57.00 0.0M
2022-05-10 56.00 56.00 56.00 56.00 0.0M
2022-05-09 57.00 57.00 57.00 57.00 0.0M
2022-05-06 58.00 58.00 58.00 58.00 0.0M
2022-05-05 62.00 62.00 62.00 62.00 0.0M
2022-05-04 61.50 61.50 61.50 61.50 0.0M
2022-05-03 62.00 62.00 62.00 62.00 0.0M
2022-05-02 60.00 61.00 60.00 61.00 0.0M
2022-04-29 62.00 62.50 62.00 62.50 0.0M
2022-04-28 61.00 61.00 61.00 61.00 0.0M
2022-04-27 60.00 60.00 60.00 60.00 0.0M
2022-04-26 61.00 61.00 61.00 61.00 0.0M
2022-04-25 60.00 60.00 60.00 60.00 0.0M
2022-04-22 63.00 63.00 63.00 63.00 0.0M
2022-04-21 63.50 63.50 63.50 63.50 0.0M
2022-04-20 63.00 63.00 63.00 63.00 0.0M
2022-04-19 61.50 61.50 61.50 61.50 0.0M
2022-04-14 61.50 61.50 61.50 61.50 0.0M
2022-04-13 58.50 58.50 58.50 58.50 0.0M
2022-04-12 59.00 59.00 59.00 59.00 0.0M
2022-04-11 58.00 58.00 58.00 58.00 0.0M
2022-04-08 60.00 60.00 60.00 60.00 0.0M
2022-04-07 61.00 61.00 61.00 61.00 0.0M
2022-04-06 62.00 62.50 62.00 62.50 0.0M
2022-04-05 62.00 62.00 62.00 62.00 0.0M
2022-04-04 60.50 60.50 60.50 60.50 0.0M
2022-04-01 61.50 61.50 61.50 61.50 0.0M
2022-03-31 61.04 61.04 61.04 61.04 0.0M
2022-03-30 62.54 63.00 62.54 63.00 0.0M
2022-03-29 62.54 62.54 62.54 62.54 0.0M
2022-03-28 62.90 62.90 62.90 62.90 0.0M
2022-03-25 60.88 60.88 60.88 60.88 0.0M
2022-03-24 62.14 62.14 61.14 61.14 0.0M
2022-03-23 63.70 63.70 63.70 63.70 0.0M
2022-03-22 62.80 63.46 62.80 63.46 0.0M
2022-03-21 62.36 62.36 62.36 62.36 0.0M
2022-03-18 61.40 61.40 61.40 61.40 0.0M
2022-03-17 62.22 62.22 62.22 62.22 0.0M
2022-03-16 60.90 60.90 60.90 60.90 0.0M
2022-03-15 57.16 57.16 57.16 57.16 0.0M
2022-03-14 59.56 59.56 59.56 59.56 0.0M
2022-03-11 58.66 58.66 58.66 58.66 0.0M
2022-03-10 56.92 56.92 56.92 56.92 0.0M
2022-03-09 56.40 56.40 56.40 56.40 0.0M
2022-03-08 54.02 55.88 54.02 55.88 0.0M
2022-03-07 54.32 54.32 54.32 54.32 0.0M
2022-03-04 56.22 56.22 56.22 56.22 0.0M
2022-03-03 61.00 61.00 61.00 61.00 0.0M
2022-03-02 57.30 57.30 57.30 57.30 0.0M
2022-03-01 62.32 62.32 62.32 62.32 0.0M
2022-02-28 61.24 61.24 61.24 61.24 0.0M
2022-02-25 59.44 61.06 59.44 61.06 0.0M
2022-02-24 59.56 59.56 59.56 59.56 0.0M
2022-02-23 62.10 62.10 62.10 62.10 0.0M
2022-02-22 58.98 60.32 58.98 60.32 0.0M
2022-02-21 59.98 59.98 59.98 59.98 0.0M
2022-02-18 60.48 60.48 60.22 60.22 0.0M
2022-02-17 60.98 60.98 60.52 60.52 0.0M
2022-02-16 61.08 61.08 61.08 61.08 0.0M
2022-02-15 60.48 60.48 60.48 60.48 0.0M
2022-02-14 59.12 59.12 59.12 59.12 0.0M
2022-02-11 60.60 61.28 60.60 61.28 0.0M
2022-02-10 60.80 60.80 60.80 60.80 0.0M
2022-02-09 59.94 59.94 59.94 59.94 0.0M
2022-02-08 58.62 58.62 58.62 58.62 0.0M
2022-02-07 57.08 57.08 57.08 57.08 0.0M
2022-02-04 56.92 56.92 56.92 56.92 0.0M
2022-02-03 58.88 58.88 58.88 58.88 0.0M
2022-02-02 59.60 59.90 59.60 59.90 0.0M
2022-02-01 59.00 59.00 59.00 59.00 0.0M
2022-01-31 57.52 57.52 57.52 57.52 0.0M
2022-01-28 56.14 56.54 56.14 56.54 0.0M
2022-01-27 56.92 56.92 56.92 56.92 0.0M
2022-01-26 57.84 57.84 57.84 57.84 0.0M
2022-01-25 56.50 56.50 56.50 56.50 0.0M
2022-01-24 57.12 57.12 57.12 57.12 0.0M
2022-01-21 58.94 58.94 58.94 58.94 0.0M
2022-01-20 58.60 58.60 58.60 58.60 0.0M
2022-01-19 58.58 58.58 58.58 58.58 0.0M
2022-01-18 58.06 58.06 58.06 58.06 0.0M
2022-01-17 58.48 58.48 58.48 58.48 0.0M
2022-01-14 58.74 58.74 58.74 58.74 0.0M
2022-01-13 58.80 58.80 58.80 58.80 0.0M
2022-01-12 59.70 59.70 59.70 59.70 0.0M
2022-01-11 58.96 58.96 58.96 58.96 0.0M
2022-01-10 60.08 60.08 60.08 60.08 0.0M
2022-01-07 59.50 59.50 59.50 59.50 0.0M
2022-01-06 59.34 59.34 59.34 59.34 0.0M
2022-01-05 61.06 61.06 61.06 61.06 0.0M
2022-01-04 58.44 58.44 58.44 58.44 0.0M
2022-01-03 56.80 56.80 56.80 56.80 0.0M