同程艺龙

0780
🏛️ 香港 →
22.48
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 24.56 24.64 24.10 24.10 680.1K
09:35 24.08 24.08 23.94 24.00 107.6K
09:40 23.98 24.04 23.88 23.92 284.8K
09:45 23.88 23.88 23.80 23.82 89.2K
09:50 23.80 23.82 23.62 23.64 143.6K
09:55 23.66 23.74 23.66 23.66 62.0K
10:00 23.64 23.72 23.62 23.72 104.0K
10:05 23.70 23.74 23.68 23.68 44.4K
10:10 23.66 23.66 23.56 23.56 129.2K
10:15 23.54 23.60 23.52 23.58 126.0K
10:20 23.60 23.62 23.58 23.58 83.2K
10:25 23.60 23.62 23.56 23.56 50.8K
10:30 23.58 23.58 23.48 23.52 95.6K
10:35 23.54 23.58 23.46 23.48 59.2K
10:40 23.46 23.48 23.42 23.46 73.6K
10:45 23.48 23.48 23.32 23.40 206.4K
10:50 23.42 23.44 23.42 23.44 39.2K
10:55 23.42 23.44 23.42 23.44 45.6K
11:00 23.44 23.44 23.32 23.32 708.4K
11:05 23.34 23.36 23.28 23.28 141.2K
11:10 23.26 23.28 23.18 23.22 187.7K
11:15 23.26 23.34 23.24 23.28 242.0K
11:20 23.26 23.32 23.26 23.32 51.2K
11:25 23.30 23.44 23.30 23.38 64.0K
11:30 23.48 23.48 23.42 23.42 183.2K
11:35 23.44 23.44 23.42 23.42 9.6K
11:40 23.44 23.44 23.38 23.40 42.0K
11:45 23.38 23.44 23.38 23.44 36.4K
11:50 23.42 23.42 23.40 23.40 11.2K
13:00 23.36 23.40 23.30 23.38 89.6K
13:05 23.40 23.48 23.40 23.48 69.2K
13:10 23.52 23.58 23.52 23.56 94.6K
13:15 23.54 23.54 23.46 23.48 108.4K
13:20 23.46 23.48 23.42 23.44 96.4K
13:25 23.46 23.46 23.44 23.46 48.8K
13:30 23.44 23.44 23.40 23.40 27.2K
13:35 23.44 23.46 23.44 23.44 64.8K
13:40 23.46 23.46 23.40 23.40 16.0K
13:45 23.42 23.42 23.40 23.40 56.8K
13:50 23.40 23.40 23.38 23.38 74.8K
13:55 23.36 23.36 23.34 23.36 8.8K
14:00 23.34 23.46 23.34 23.46 109.2K
14:05 23.44 23.48 23.42 23.46 50.8K
14:10 23.44 23.44 23.40 23.44 59.2K
14:15 23.46 23.46 23.44 23.44 24.4K
14:20 23.46 23.50 23.46 23.50 18.4K
14:25 23.48 23.50 23.44 23.44 86.4K
14:30 23.46 23.52 23.46 23.52 83.6K
14:35 23.50 23.52 23.50 23.50 21.2K
14:40 23.52 23.52 23.48 23.48 36.4K
14:45 23.46 23.52 23.46 23.50 92.8K
14:50 23.52 23.54 23.48 23.54 98.0K
14:55 23.56 23.58 23.54 23.56 55.6K
15:00 23.54 23.66 23.54 23.62 172.4K
15:05 23.64 23.68 23.56 23.58 148.4K
15:10 23.56 23.58 23.54 23.54 98.0K
15:15 23.54 23.54 23.50 23.50 128.0K
15:20 23.48 23.48 23.44 23.46 152.8K
15:25 23.48 23.48 23.42 23.44 137.2K
15:30 23.42 23.48 23.42 23.46 200.8K
15:35 23.44 23.46 23.44 23.46 105.6K
15:40 23.48 23.50 23.46 23.50 178.8K
15:45 23.52 23.54 23.52 23.54 206.4K
15:50 23.52 23.54 23.50 23.50 211.2K
15:55 23.52 23.56 23.48 23.52 729.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 22.78 22.96 22.36 22.48 7.7M
2025-09-25 22.76 23.30 22.76 22.88 4.6M
2025-09-24 22.94 23.24 22.74 23.12 5.5M
2025-09-23 23.60 23.76 22.84 22.96 6.2M
2025-09-22 24.66 24.68 23.18 23.52 8.1M
2025-09-19 24.02 24.38 23.48 24.28 13.6M
2025-09-18 24.10 24.90 23.66 24.18 20.8M
2025-09-17 23.00 24.30 22.80 24.04 23.2M
2025-09-16 22.30 23.04 22.20 22.98 9.8M
2025-09-15 22.16 22.56 22.04 22.42 8.3M
2025-09-12 22.68 22.88 22.42 22.60 6.9M
2025-09-11 22.52 22.88 22.16 22.68 7.7M
2025-09-10 22.24 22.66 21.96 22.54 10.1M
2025-09-09 22.30 22.40 21.86 22.32 8.5M
2025-09-08 22.18 22.30 21.84 22.18 9.7M
2025-09-05 21.64 22.24 21.54 22.08 10.9M
2025-09-04 21.68 21.78 21.32 21.60 6.4M
2025-09-03 21.56 21.74 21.52 21.68 9.1M
2025-09-02 22.04 22.18 21.28 21.62 8.6M
2025-09-01 22.00 22.26 21.70 22.22 10.5M
2025-08-29 21.30 22.18 21.26 21.94 12.2M
2025-08-28 21.44 21.72 21.14 21.56 8.5M
2025-08-27 21.82 21.98 21.10 21.44 11.0M
2025-08-26 21.48 21.98 21.20 21.84 12.0M
2025-08-25 21.06 21.36 20.96 21.34 9.8M
2025-08-22 20.86 20.94 20.42 20.76 7.7M
2025-08-21 21.42 21.48 20.36 20.76 22.3M
2025-08-20 21.00 21.62 20.68 21.42 17.2M
2025-08-19 20.48 21.28 20.40 21.12 36.0M
2025-08-18 19.75 20.02 19.56 19.66 10.1M
2025-08-15 19.74 19.81 19.31 19.70 10.7M
2025-08-14 20.00 20.22 19.57 19.69 14.7M
2025-08-13 20.00 20.04 19.66 20.00 10.4M
2025-08-12 19.59 19.89 19.48 19.74 7.6M
2025-08-11 19.90 19.90 19.46 19.59 10.9M
2025-08-08 19.77 19.95 19.71 19.87 8.8M
2025-08-07 19.71 19.91 19.58 19.77 7.3M
2025-08-06 20.00 20.14 19.65 19.69 9.5M
2025-08-05 19.62 20.04 19.61 19.93 9.3M
2025-08-04 19.28 19.83 19.22 19.77 10.9M
2025-08-01 19.70 19.72 19.38 19.44 12.1M
2025-07-31 20.30 20.60 19.62 19.70 16.9M
2025-07-30 20.30 20.65 20.00 20.15 21.3M
2025-07-29 20.30 20.40 19.82 20.25 25.7M
2025-07-28 22.80 22.80 20.25 20.35 37.7M
2025-07-25 22.40 22.95 22.30 22.85 7.2M
2025-07-24 22.40 22.70 22.20 22.60 9.9M
2025-07-23 21.80 22.50 21.65 22.40 10.9M
2025-07-22 22.15 22.20 21.30 21.80 11.1M
2025-07-21 22.20 22.25 21.70 22.15 10.0M
2025-07-18 21.90 22.60 21.90 22.15 8.1M
2025-07-17 21.90 22.10 21.60 21.80 9.1M
2025-07-16 21.30 22.40 21.20 21.80 15.3M
2025-07-15 21.30 21.35 20.65 21.10 9.6M
2025-07-14 21.00 21.50 20.85 21.25 6.2M
2025-07-11 20.80 21.45 20.80 21.00 5.6M
2025-07-10 20.75 21.00 20.50 21.00 6.1M
2025-07-09 20.90 21.05 20.60 20.75 6.2M
2025-07-08 20.60 20.95 20.15 20.85 11.3M
2025-07-07 20.30 20.50 20.05 20.40 7.3M
2025-07-04 20.05 20.40 19.80 20.35 9.7M
2025-07-03 19.68 20.10 19.68 20.05 10.7M
2025-07-02 19.60 20.05 19.60 19.92 16.2M
2025-06-30 19.52 20.25 19.50 19.58 17.1M
2025-06-27 20.40 20.40 19.84 19.98 14.1M
2025-06-26 20.05 20.70 20.00 20.40 14.8M
2025-06-25 20.80 20.80 20.00 20.25 14.7M
2025-06-24 20.10 20.60 20.10 20.35 12.5M
2025-06-23 19.62 19.70 19.06 19.70 19.4M
2025-06-20 20.25 20.45 19.34 19.68 28.8M
2025-06-19 22.60 22.60 20.20 20.25 41.8M
2025-06-18 22.55 23.20 22.50 22.65 11.1M
2025-06-17 22.95 23.40 22.25 22.65 13.1M
2025-06-16 23.30 23.35 22.65 22.95 14.9M
2025-06-13 23.00 23.55 22.80 23.45 29.6M
2025-06-12 22.70 23.15 22.40 23.00 11.9M
2025-06-11 21.80 22.75 21.80 22.60 15.2M
2025-06-10 21.65 22.10 21.60 22.05 16.5M
2025-06-09 21.30 21.70 20.95 21.65 17.4M
2025-06-06 21.45 21.55 20.75 21.25 33.6M
2025-06-05 21.50 21.55 20.80 21.50 12.9M
2025-06-04 21.85 21.85 21.35 21.50 15.0M
2025-06-03 22.20 22.30 21.65 21.95 12.2M
2025-06-02 21.85 22.15 21.70 22.10 6.0M
2025-05-30 22.75 23.10 21.80 22.15 19.4M
2025-05-29 21.90 23.15 21.60 22.85 15.7M
2025-05-28 21.85 22.05 21.35 21.90 7.9M
2025-05-27 21.50 22.00 21.20 21.85 9.6M
2025-05-26 21.20 23.35 20.45 21.40 34.4M
2025-05-23 20.25 21.05 20.05 20.50 11.6M
2025-05-22 20.55 20.95 20.15 20.25 9.7M
2025-05-21 21.00 21.35 20.40 20.55 10.8M
2025-05-20 21.20 21.40 20.80 21.10 12.6M
2025-05-19 20.50 21.35 20.25 21.15 12.9M
2025-05-16 20.75 21.00 20.50 20.55 7.5M
2025-05-15 20.65 21.15 20.60 20.85 7.1M
2025-05-14 21.00 21.00 20.55 20.60 7.6M
2025-05-13 20.90 21.20 20.60 20.75 11.3M
2025-05-12 20.50 21.10 20.30 20.90 13.1M
2025-05-09 20.95 20.95 20.25 20.35 10.2M
2025-05-08 20.65 21.30 20.55 20.85 8.4M
2025-05-07 20.65 21.45 20.65 20.85 14.4M
2025-05-06 20.90 21.15 20.20 20.60 19.7M
2025-05-02 20.45 21.35 20.40 21.10 6.8M
2025-04-30 20.55 20.75 20.15 20.50 15.6M
2025-04-29 21.00 21.15 20.50 20.75 9.1M
2025-04-28 20.60 21.10 20.35 20.80 8.2M
2025-04-25 20.85 21.35 20.35 20.45 15.7M
2025-04-24 20.65 21.05 20.35 20.80 16.5M
2025-04-23 21.40 21.75 20.15 20.35 26.9M
2025-04-22 21.30 21.30 19.56 20.90 47.0M
2025-04-17 22.20 23.00 21.50 22.25 28.7M
2025-04-16 21.45 22.65 21.00 22.40 37.7M
2025-04-15 22.45 22.60 21.40 21.70 19.1M
2025-04-14 21.85 22.75 21.65 22.35 21.9M
2025-04-11 21.85 21.85 20.75 21.55 21.1M
2025-04-10 20.80 22.05 20.30 21.30 27.6M
2025-04-09 19.78 21.50 18.54 21.30 46.4M
2025-04-08 18.40 20.00 18.30 19.78 36.5M
2025-04-07 19.16 20.30 18.00 18.08 32.0M
2025-04-03 20.10 21.00 19.82 20.80 16.5M
2025-04-02 21.05 21.05 19.82 20.30 18.8M
2025-04-01 21.00 21.10 20.60 21.05 18.3M
2025-03-31 20.55 21.00 19.86 20.95 25.0M
2025-03-28 20.05 20.65 19.78 20.50 18.9M
2025-03-27 19.32 19.96 19.04 19.94 9.2M
2025-03-26 19.16 19.62 19.16 19.32 5.6M
2025-03-25 19.50 20.15 19.10 19.16 11.2M
2025-03-24 19.14 20.05 19.02 19.80 15.5M
2025-03-21 18.72 20.10 18.46 19.12 27.4M
2025-03-20 19.12 19.36 18.26 18.38 15.1M
2025-03-19 19.44 19.68 19.12 19.38 13.0M
2025-03-18 19.76 19.76 19.06 19.48 11.2M
2025-03-17 19.30 20.05 19.14 19.26 13.9M
2025-03-14 18.66 19.26 18.30 18.90 14.6M
2025-03-13 20.05 20.05 18.26 18.42 19.3M
2025-03-12 20.60 20.75 19.78 20.05 13.6M
2025-03-11 19.08 20.60 19.08 20.50 12.3M
2025-03-10 20.25 20.25 19.14 19.64 12.7M
2025-03-07 19.70 20.70 18.90 20.30 24.2M
2025-03-06 19.68 19.74 18.96 19.36 15.7M
2025-03-05 17.90 19.78 17.90 19.74 26.7M
2025-03-04 17.34 18.20 17.02 17.90 11.1M
2025-03-03 17.38 17.88 17.22 17.26 10.9M
2025-02-28 17.90 18.30 17.14 17.38 19.9M
2025-02-27 17.40 18.04 17.16 17.96 19.6M
2025-02-26 17.36 17.70 17.26 17.60 17.9M
2025-02-25 18.98 18.98 17.24 17.30 22.4M
2025-02-24 18.12 19.40 18.10 18.98 12.0M
2025-02-21 18.12 18.56 17.70 18.46 8.9M
2025-02-20 18.28 18.74 17.82 17.92 7.6M
2025-02-19 19.02 19.06 18.18 18.28 8.7M
2025-02-18 19.24 19.28 18.36 18.70 15.2M
2025-02-17 18.92 19.58 18.66 19.00 13.0M
2025-02-14 18.58 18.98 18.22 18.82 10.1M
2025-02-13 17.54 18.78 17.52 18.14 16.0M
2025-02-12 17.84 17.90 17.18 17.52 15.0M
2025-02-11 18.46 18.56 17.48 17.60 12.4M
2025-02-10 18.22 18.62 17.88 18.34 9.5M
2025-02-07 18.30 18.80 18.00 18.16 9.2M
2025-02-06 18.54 18.54 17.88 18.30 8.8M
2025-02-05 19.44 19.90 18.20 18.46 13.8M
2025-02-04 18.80 19.98 18.80 19.52 3.1M
2025-02-03 18.80 19.40 18.48 19.28 5.0M
2025-01-28 18.84 19.62 18.80 19.56 4.2M
2025-01-27 18.60 18.90 18.46 18.76 8.2M
2025-01-24 17.80 18.90 17.80 18.58 6.4M
2025-01-23 18.12 18.44 17.78 17.94 6.2M
2025-01-22 18.62 18.68 17.96 18.12 6.1M
2025-01-21 19.02 19.06 18.54 18.62 6.6M
2025-01-20 18.30 19.20 18.30 18.66 5.8M
2025-01-17 18.14 18.48 17.76 18.26 5.6M
2025-01-16 18.12 18.44 17.98 18.16 3.9M
2025-01-15 18.52 18.78 17.92 18.00 6.0M
2025-01-14 17.86 18.74 17.78 18.58 7.9M
2025-01-13 17.22 17.86 17.06 17.78 7.6M
2025-01-10 18.40 18.40 17.60 17.74 5.8M
2025-01-09 17.80 18.24 17.70 17.90 4.8M
2025-01-08 18.30 18.30 17.64 17.78 5.3M
2025-01-07 18.64 18.64 17.98 18.24 4.6M
2025-01-06 17.70 18.46 17.70 18.20 5.0M
2025-01-03 17.76 17.96 17.36 17.58 7.7M
2025-01-02 18.20 18.22 17.64 17.74 7.6M