太古股份公司Ａ

0019
🏛️ 香港 →
66.00
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 66.50 66.65 66.15 66.25 19.0K
09:35 66.20 66.25 66.20 66.25 27.0K
09:40 66.30 66.30 66.20 66.20 8.5K
09:45 66.25 66.25 66.25 66.25 1.5K
09:50 66.20 66.20 66.20 66.20 3.0K
10:00 66.30 66.30 66.20 66.20 4.0K
10:10 66.25 66.25 66.25 66.25 4.0K
10:15 66.25 66.25 66.25 66.25 3.0K
10:20 66.30 66.30 66.25 66.25 1.6K
10:25 66.30 66.50 66.30 66.50 22.5K
10:30 66.40 66.50 66.40 66.50 2.5K
10:40 66.55 66.55 66.50 66.50 1.5K
10:50 66.40 66.40 66.40 66.40 4.0K
10:55 66.35 66.35 66.30 66.30 7.4K
11:05 66.25 66.25 66.25 66.25 4.5K
11:15 66.25 66.25 66.25 66.25 5.0K
11:20 66.30 66.30 66.25 66.25 6.0K
11:35 66.35 66.35 66.35 66.35 25.0K
11:40 66.30 66.30 66.30 66.30 0.5K
11:45 66.40 66.40 66.40 66.40 4.5K
11:50 66.30 66.30 66.20 66.25 16.5K
13:00 66.30 66.30 66.20 66.25 3.0K
13:10 66.20 66.25 66.20 66.25 13.5K
13:50 66.20 66.20 66.20 66.20 12.0K
13:55 66.30 66.30 66.05 66.05 86.0K
14:00 66.00 66.05 66.00 66.05 6.0K
14:05 66.00 66.00 66.00 66.00 1.5K
14:10 66.00 66.00 66.00 66.00 1.5K
14:15 66.05 66.05 66.05 66.05 28.0K
14:20 66.10 66.10 66.05 66.05 4.5K
14:25 66.00 66.00 66.00 66.00 2.0K
14:30 66.05 66.10 66.05 66.05 5.0K
14:35 66.10 66.10 66.10 66.10 1.0K
14:40 66.05 66.05 66.05 66.05 2.5K
14:50 66.10 66.10 66.05 66.05 1.5K
14:55 66.10 66.10 66.00 66.05 8.0K
15:00 66.00 66.00 65.90 65.90 103.0K
15:05 65.95 66.05 65.95 66.05 11.0K
15:10 66.00 66.05 66.00 66.05 3.5K
15:15 66.00 66.05 65.95 66.00 10.5K
15:20 66.05 66.10 66.05 66.10 15.0K
15:25 66.00 66.10 66.00 66.10 4.7K
15:30 66.05 66.10 66.05 66.10 8.0K
15:35 66.15 66.20 66.15 66.15 13.5K
15:40 66.20 66.20 66.10 66.20 20.2K
15:45 66.10 66.15 66.05 66.15 24.5K
15:50 66.10 66.15 66.05 66.15 30.0K
15:55 66.10 66.15 66.00 66.00 148.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 66.65 66.65 65.90 66.00 0.7M
2025-09-25 66.80 67.05 66.50 66.75 0.6M
2025-09-24 66.80 67.10 66.50 66.75 0.5M
2025-09-23 67.05 67.45 66.60 66.80 0.4M
2025-09-22 68.00 68.00 67.05 67.45 0.6M
2025-09-19 67.95 68.50 67.55 67.95 2.0M
2025-09-18 68.35 68.75 67.50 67.90 0.9M
2025-09-17 68.80 69.20 68.05 68.35 0.7M
2025-09-16 67.85 69.15 67.85 68.85 1.2M
2025-09-15 68.15 68.35 67.70 68.15 0.5M
2025-09-12 68.55 69.00 68.20 68.30 0.6M
2025-09-11 68.45 68.50 67.55 68.35 0.9M
2025-09-10 67.45 68.25 67.00 68.05 1.2M
2025-09-09 67.90 68.60 67.75 68.50 0.9M
2025-09-08 67.20 68.15 67.20 68.05 0.5M
2025-09-05 66.50 67.70 66.50 67.40 0.5M
2025-09-04 66.65 66.85 66.35 66.55 0.7M
2025-09-03 67.85 67.90 66.65 66.65 1.3M
2025-09-02 67.45 67.90 67.15 67.75 0.8M
2025-09-01 66.75 67.60 66.20 67.45 0.8M
2025-08-29 67.30 67.35 66.55 66.75 0.9M
2025-08-28 66.90 67.15 66.55 66.75 0.6M
2025-08-27 67.40 67.40 66.30 66.90 1.6M
2025-08-26 68.10 68.65 67.70 67.70 1.7M
2025-08-25 68.35 68.90 68.30 68.35 1.4M
2025-08-22 67.75 68.45 67.65 68.20 0.7M
2025-08-21 67.80 68.65 67.65 68.00 1.1M
2025-08-20 68.00 68.25 67.35 67.80 1.1M
2025-08-19 68.00 68.50 67.80 68.20 1.0M
2025-08-18 67.70 68.80 67.70 67.85 1.2M
2025-08-15 68.10 68.25 67.65 67.75 0.9M
2025-08-14 68.85 69.35 68.35 68.55 1.0M
2025-08-13 67.90 69.15 67.85 68.85 1.9M
2025-08-12 67.50 67.90 67.40 67.50 1.3M
2025-08-11 68.25 68.40 66.70 67.50 1.5M
2025-08-08 68.00 68.70 67.25 68.20 1.6M
2025-08-07 70.40 70.40 67.60 68.00 2.0M
2025-08-06 70.60 70.70 68.60 69.25 2.3M
2025-08-05 71.05 71.05 70.00 70.45 0.7M
2025-08-04 70.10 71.35 70.10 70.35 0.9M
2025-08-01 70.90 72.00 69.75 70.10 1.1M
2025-07-31 72.30 72.90 71.00 71.05 1.1M
2025-07-30 73.35 73.45 72.30 72.80 0.6M
2025-07-29 72.70 73.60 71.55 73.45 0.9M
2025-07-28 71.75 72.50 71.65 72.15 0.5M
2025-07-25 72.45 72.75 71.20 71.75 0.5M
2025-07-24 72.00 72.60 71.60 72.20 0.7M
2025-07-23 71.45 72.90 71.45 72.10 0.7M
2025-07-22 70.40 71.80 70.40 71.45 0.8M
2025-07-21 70.35 70.90 70.20 70.55 0.7M
2025-07-18 70.00 70.65 69.25 69.85 0.7M
2025-07-17 69.20 70.85 69.20 70.55 0.7M
2025-07-16 69.15 69.60 68.80 69.20 0.6M
2025-07-15 69.35 69.45 68.60 69.40 0.7M
2025-07-14 69.15 69.85 68.95 69.25 0.6M
2025-07-11 68.75 69.30 68.25 69.00 0.7M
2025-07-10 68.30 68.90 67.90 68.75 0.8M
2025-07-09 68.40 69.35 67.30 69.00 1.2M
2025-07-08 69.35 69.45 68.15 68.65 1.8M
2025-07-07 69.75 70.75 68.85 69.80 0.7M
2025-07-04 70.55 70.90 70.10 70.80 1.0M
2025-07-03 70.00 71.30 69.80 70.55 0.8M
2025-07-02 67.25 71.20 67.10 70.45 2.7M
2025-06-30 67.40 67.70 66.85 67.25 1.4M
2025-06-27 68.50 68.50 66.80 67.05 0.8M
2025-06-26 67.60 68.50 67.30 68.05 0.7M
2025-06-25 67.35 68.40 66.85 68.20 1.5M
2025-06-24 66.90 67.45 66.60 67.25 0.7M
2025-06-23 65.70 66.90 65.35 66.90 1.4M
2025-06-20 66.20 66.60 65.35 65.70 2.8M
2025-06-19 68.10 68.10 65.90 66.20 1.0M
2025-06-18 67.80 68.50 67.15 68.30 1.1M
2025-06-17 68.70 68.70 67.60 67.85 0.8M
2025-06-16 68.70 69.80 67.80 68.70 1.1M
2025-06-13 69.00 69.00 67.85 68.70 1.1M
2025-06-12 68.50 68.50 67.60 67.95 0.7M
2025-06-11 68.15 68.80 67.55 68.50 1.0M
2025-06-10 67.85 69.35 67.85 69.00 1.1M
2025-06-09 66.95 67.95 66.85 67.85 0.9M
2025-06-06 66.75 67.50 66.75 67.40 0.7M
2025-06-05 66.85 67.50 66.55 67.20 0.8M
2025-06-04 67.50 67.70 66.50 66.90 1.5M
2025-06-03 65.75 67.35 65.50 67.20 1.5M
2025-06-02 66.70 66.70 64.80 65.80 1.9M
2025-05-30 67.05 67.85 66.55 66.85 8.2M
2025-05-29 66.65 67.60 66.25 67.05 1.0M
2025-05-28 66.20 67.50 66.20 66.90 0.9M
2025-05-27 66.90 67.70 66.20 66.70 1.1M
2025-05-26 66.65 67.40 66.50 66.85 0.7M
2025-05-23 67.30 67.65 66.70 67.40 0.6M
2025-05-22 68.90 69.15 67.15 67.75 1.1M
2025-05-21 68.95 69.45 68.20 68.90 0.9M
2025-05-20 68.30 69.20 67.75 68.55 0.7M
2025-05-19 67.80 68.20 66.55 68.10 1.0M
2025-05-16 69.25 69.25 67.20 67.80 1.7M
2025-05-15 70.50 70.50 69.10 69.70 0.6M
2025-05-14 69.80 70.20 69.05 69.95 1.2M
2025-05-13 70.00 70.50 69.60 69.80 1.0M
2025-05-12 70.10 70.95 69.75 70.00 1.2M
2025-05-09 69.25 70.05 69.10 70.00 1.1M
2025-05-08 68.80 70.20 68.80 69.25 1.5M
2025-05-07 69.90 70.20 67.75 68.85 1.7M
2025-05-06 68.40 69.50 67.55 68.70 1.3M
2025-05-02 67.55 68.95 66.90 68.40 1.4M
2025-04-30 65.30 67.85 65.30 67.10 1.7M
2025-04-29 66.05 66.75 65.70 66.05 0.7M
2025-04-28 65.75 66.15 64.75 65.50 1.1M
2025-04-25 64.25 66.50 64.15 65.70 1.2M
2025-04-24 64.15 64.65 63.40 64.25 0.9M
2025-04-23 64.20 65.30 64.05 64.70 1.7M
2025-04-22 63.00 64.80 63.00 64.50 0.8M
2025-04-17 63.15 64.45 63.10 64.15 1.0M
2025-04-16 63.15 63.50 62.60 63.50 1.5M
2025-04-15 64.00 64.00 63.10 63.90 0.9M
2025-04-14 62.90 63.95 62.65 63.25 2.0M
2025-04-11 62.70 62.70 61.15 61.85 1.2M
2025-04-10 62.00 63.25 61.55 62.80 1.4M
2025-04-09 61.00 61.95 60.20 60.95 2.0M
2025-04-08 65.60 66.70 63.80 64.50 2.5M
2025-04-07 64.00 67.85 63.60 65.55 2.7M
2025-04-03 68.00 69.20 67.60 68.85 0.9M
2025-04-02 68.15 69.40 68.15 69.00 0.5M
2025-04-01 68.55 69.30 68.35 68.65 1.0M
2025-03-31 69.60 70.15 68.35 68.60 1.4M
2025-03-28 69.00 69.75 68.75 69.65 0.9M
2025-03-27 69.50 69.55 68.75 69.00 1.5M
2025-03-26 68.50 69.95 68.50 69.55 0.7M
2025-03-25 68.60 70.35 68.40 69.15 1.2M
2025-03-24 68.25 69.95 68.25 69.50 1.5M
2025-03-21 70.25 70.80 68.40 68.50 8.6M
2025-03-20 69.75 70.95 69.35 70.30 1.0M
2025-03-19 69.85 70.00 69.00 69.55 2.0M
2025-03-18 67.65 69.95 67.60 69.70 2.5M
2025-03-17 68.00 69.20 67.30 67.65 1.7M
2025-03-14 68.90 70.05 66.35 68.90 2.6M
2025-03-13 73.40 73.40 68.00 69.05 3.5M
2025-03-12 73.00 73.50 71.95 73.20 2.7M
2025-03-11 70.80 73.20 70.70 73.20 2.1M
2025-03-10 68.65 72.70 68.65 71.85 3.4M
2025-03-07 68.80 69.70 68.05 68.70 2.3M
2025-03-06 67.00 69.40 66.85 68.85 1.9M
2025-03-05 66.00 67.35 65.95 66.90 2.5M
2025-03-04 65.00 66.50 64.90 65.95 1.7M
2025-03-03 64.55 66.00 64.55 65.40 1.7M
2025-02-28 64.80 65.10 64.10 64.55 3.5M
2025-02-27 66.00 66.20 64.95 65.30 1.5M
2025-02-26 65.45 66.35 65.05 65.75 1.5M
2025-02-25 64.75 65.45 63.95 64.85 1.2M
2025-02-24 63.80 65.00 63.05 64.85 1.9M
2025-02-21 63.70 63.85 62.95 63.25 2.0M
2025-02-20 63.50 64.00 62.65 63.50 1.2M
2025-02-19 62.60 63.85 62.30 63.50 2.5M
2025-02-18 64.80 65.05 62.30 62.90 4.6M
2025-02-17 65.45 66.30 64.80 65.80 1.0M
2025-02-14 64.00 66.00 63.70 65.20 1.5M
2025-02-13 63.50 64.85 63.00 64.30 3.1M
2025-02-12 63.40 63.60 62.60 62.85 3.6M
2025-02-11 64.10 64.20 63.30 63.40 1.5M
2025-02-10 65.10 65.10 63.50 64.10 1.9M
2025-02-07 65.40 66.45 65.00 65.20 1.1M
2025-02-06 65.25 66.10 64.80 65.75 1.0M
2025-02-05 66.80 66.80 65.10 65.25 1.5M
2025-02-04 67.60 68.05 66.55 67.20 0.8M
2025-02-03 67.15 67.50 64.65 67.40 1.8M
2025-01-28 69.50 69.50 67.40 67.40 0.5M
2025-01-27 68.10 69.60 68.10 68.70 0.8M
2025-01-24 69.75 69.75 68.40 68.60 1.0M
2025-01-23 68.05 69.20 68.05 68.60 0.8M
2025-01-22 69.20 69.95 68.00 68.55 0.8M
2025-01-21 68.80 70.30 68.80 69.15 0.7M
2025-01-20 70.20 70.45 68.80 69.25 0.8M
2025-01-17 68.30 70.55 68.25 70.15 2.4M
2025-01-16 69.45 69.50 67.90 67.90 1.5M
2025-01-15 68.35 69.80 68.05 68.95 1.1M
2025-01-14 68.20 69.65 67.90 68.85 1.1M
2025-01-13 68.85 69.10 67.45 68.20 1.2M
2025-01-10 67.05 69.25 67.05 68.55 1.2M
2025-01-09 67.25 68.05 66.85 67.45 0.4M
2025-01-08 69.80 69.80 66.90 67.80 1.3M
2025-01-07 68.80 69.45 68.55 68.70 0.7M
2025-01-06 69.10 70.45 68.65 68.75 0.7M
2025-01-03 70.00 70.40 69.05 69.75 0.5M
2025-01-02 69.60 71.00 69.00 69.55 0.4M