携程集团

9961
🏛️ 香港 →
582.50
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
09:30 595.00 595.50 591.00 594.50 398.6K
09:35 593.50 595.00 593.50 594.50 53.8K
09:40 595.00 596.00 594.50 595.50 23.6K
09:45 596.00 596.00 594.50 595.50 20.6K
09:50 595.00 596.00 595.00 596.00 22.2K
09:55 596.50 597.00 595.50 596.00 13.1K
10:00 596.50 596.50 596.50 596.50 3.3K
10:05 597.00 597.00 596.00 596.00 7.3K
10:10 596.50 596.50 596.50 596.50 0.1K
10:15 596.00 596.50 596.00 596.00 12.9K
10:20 596.50 596.50 595.50 595.50 2.0K
10:25 596.00 596.00 595.50 595.50 6.8K
10:30 595.00 595.00 593.00 593.50 12.6K
10:35 594.00 595.50 594.00 595.00 29.3K
10:40 594.50 594.50 594.00 594.00 6.6K
10:45 594.50 595.50 594.50 595.00 8.8K
10:50 595.50 596.00 595.50 596.00 8.4K
10:55 596.50 596.50 596.00 596.00 10.7K
11:00 596.50 596.50 596.50 596.50 22.0K
11:10 596.00 596.00 596.00 596.00 9.8K
11:20 595.50 596.00 595.50 595.50 4.8K
11:25 596.00 596.50 596.00 596.50 2.7K
11:30 596.00 598.50 596.00 598.00 33.6K
11:35 597.50 598.50 597.50 598.00 13.8K
11:40 598.50 598.50 598.50 598.50 8.6K
11:45 599.00 599.50 599.00 599.50 6.6K
11:50 600.00 600.00 598.50 598.50 7.4K
11:55 599.00 599.50 599.00 599.00 6.5K
13:00 599.50 600.50 599.50 600.50 11.9K
13:05 600.00 601.00 600.00 601.00 25.5K
13:10 600.00 600.00 600.00 600.00 11.0K
13:15 600.50 600.50 600.00 600.50 5.2K
13:20 601.00 601.50 601.00 601.50 12.7K
13:25 602.00 602.00 602.00 602.00 1.4K
13:30 602.50 602.50 601.50 601.50 12.2K
13:35 602.00 602.50 601.50 601.50 41.0K
13:40 601.00 601.50 601.00 601.50 6.5K
13:45 602.00 602.50 602.00 602.50 10.6K
13:50 602.00 602.50 602.00 602.50 8.6K
13:55 602.00 602.50 602.00 602.50 4.2K
14:00 603.00 603.00 603.00 603.00 31.0K
14:05 603.00 603.50 603.00 603.50 9.2K
14:10 602.50 604.00 602.50 604.00 26.0K
14:20 604.00 604.00 604.00 604.00 1.1K
14:25 603.00 603.50 602.50 603.00 14.8K
14:30 603.00 603.00 603.00 603.00 2.1K
14:35 602.50 603.50 602.50 603.00 10.9K
14:40 603.50 603.50 602.50 603.00 22.7K
14:45 603.50 605.00 603.50 604.50 34.3K
14:50 605.00 606.00 605.00 606.00 18.1K
14:55 606.00 606.00 604.00 604.00 8.0K
15:00 604.50 605.00 604.00 605.00 16.0K
15:05 605.00 606.00 605.00 605.00 25.7K
15:10 605.00 605.00 604.50 605.00 9.0K
15:15 604.50 605.00 604.50 604.50 11.4K
15:20 604.00 604.00 603.00 604.00 17.1K
15:25 604.50 605.00 604.00 604.50 21.5K
15:30 604.00 605.00 604.00 605.00 20.8K
15:35 605.00 605.50 604.50 605.50 19.8K
15:40 605.00 606.00 605.00 606.00 25.3K
15:45 606.50 606.50 605.50 606.00 38.0K
15:50 606.50 606.50 606.00 606.00 37.5K
15:55 605.50 607.00 605.00 605.00 171.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 589.50 591.50 580.00 582.50 1.6M
2025-09-25 595.00 601.50 594.50 598.50 1.5M
2025-09-24 594.00 607.00 591.00 605.00 1.5M
2025-09-23 604.00 608.50 594.00 596.00 1.7M
2025-09-22 606.50 608.00 594.50 598.00 1.6M
2025-09-19 609.50 613.00 603.50 606.50 2.5M
2025-09-18 601.00 612.50 595.00 598.50 3.1M
2025-09-17 600.00 610.00 590.50 607.00 2.3M
2025-09-16 578.00 600.50 576.50 597.50 2.9M
2025-09-15 577.50 584.00 569.50 574.00 1.5M
2025-09-12 575.50 582.00 573.00 577.50 1.7M
2025-09-11 571.50 579.50 567.50 574.00 1.9M
2025-09-10 565.50 579.50 562.50 570.00 1.9M
2025-09-09 568.50 573.50 556.50 560.50 2.2M
2025-09-08 572.00 573.50 564.00 572.00 1.9M
2025-09-05 569.50 572.50 562.00 572.00 2.5M
2025-09-04 560.00 569.00 559.00 562.00 2.5M
2025-09-03 563.00 565.50 555.00 558.00 2.2M
2025-09-02 573.50 577.00 566.00 569.50 1.8M
2025-09-01 579.50 581.50 574.00 576.00 1.9M
2025-08-29 580.50 585.00 570.50 578.00 3.7M
2025-08-28 541.50 558.00 531.00 552.00 5.9M
2025-08-27 512.50 525.00 509.00 512.50 2.9M
2025-08-26 516.00 518.00 506.00 512.50 2.3M
2025-08-25 505.00 519.00 501.00 516.00 3.3M
2025-08-22 499.00 507.50 494.40 505.00 2.2M
2025-08-21 495.00 499.20 490.00 495.80 2.1M
2025-08-20 506.50 506.50 494.00 500.50 1.6M
2025-08-19 497.20 509.00 494.40 505.00 3.7M
2025-08-18 490.20 508.00 490.00 497.80 3.8M
2025-08-15 474.80 493.80 471.00 489.00 4.2M
2025-08-14 486.00 495.00 484.40 487.20 2.5M
2025-08-13 467.80 484.80 467.60 484.60 3.3M
2025-08-12 468.00 475.80 467.20 472.40 2.1M
2025-08-11 472.00 474.60 464.00 471.00 4.2M
2025-08-08 490.60 490.60 480.20 482.00 1.5M
2025-08-07 490.00 494.60 486.40 493.20 1.9M
2025-08-06 482.20 486.80 480.00 483.40 1.8M
2025-08-05 489.00 491.00 484.60 489.00 1.4M
2025-08-04 482.00 486.20 478.20 484.60 1.6M
2025-08-01 485.00 489.20 483.40 484.80 2.2M
2025-07-31 491.00 497.60 486.00 492.00 1.4M
2025-07-30 497.60 505.00 493.00 493.80 1.6M
2025-07-29 498.00 498.20 489.60 497.60 1.2M
2025-07-28 507.50 508.00 498.00 500.00 1.0M
2025-07-25 504.50 512.50 501.50 503.50 1.2M
2025-07-24 502.50 511.00 502.50 506.50 1.3M
2025-07-23 505.50 506.00 497.20 504.00 1.6M
2025-07-22 498.80 499.20 494.00 497.80 1.0M
2025-07-21 501.00 506.00 495.20 497.80 1.2M
2025-07-18 493.80 498.00 489.60 498.00 1.9M
2025-07-17 498.20 504.50 492.40 493.80 1.5M
2025-07-16 491.40 513.50 491.40 498.20 3.2M
2025-07-15 488.00 493.80 483.60 490.40 1.8M
2025-07-14 488.20 490.80 481.00 489.00 1.4M
2025-07-11 479.80 499.80 479.80 488.20 2.7M
2025-07-10 477.40 488.00 475.80 484.80 2.1M
2025-07-09 477.60 484.00 472.80 478.60 1.9M
2025-07-08 478.40 480.00 472.00 478.00 2.6M
2025-07-07 466.00 477.60 462.60 475.20 2.4M
2025-07-04 457.00 469.00 455.00 466.00 1.9M
2025-07-03 465.00 467.00 454.60 458.40 1.9M
2025-07-02 460.80 466.20 459.80 462.00 2.2M
2025-06-30 460.00 464.60 454.60 456.00 1.7M
2025-06-27 462.60 463.00 456.00 459.20 1.4M
2025-06-26 463.00 468.00 461.80 464.00 3.3M
2025-06-25 457.40 462.60 455.80 459.00 2.7M
2025-06-24 449.40 457.20 449.40 454.00 2.3M
2025-06-23 438.00 445.60 434.20 445.60 2.8M
2025-06-20 444.60 446.80 441.80 446.40 3.7M
2025-06-19 452.60 452.60 442.00 444.60 5.5M
2025-06-18 473.00 476.60 457.00 463.20 4.1M
2025-06-17 478.00 480.00 473.00 480.00 1.9M
2025-06-16 467.40 476.20 466.00 473.80 1.8M
2025-06-13 472.80 478.20 465.00 468.80 4.9M
2025-06-12 480.00 488.20 479.80 482.00 1.7M
2025-06-11 486.20 489.60 481.40 487.20 2.0M
2025-06-10 497.00 497.00 484.40 488.00 2.5M
2025-06-09 474.00 489.60 474.00 489.60 4.7M
2025-06-06 484.00 485.80 464.60 466.80 5.6M
2025-06-05 485.60 486.40 480.20 482.80 2.8M
2025-06-04 495.40 495.40 481.00 485.60 3.8M
2025-06-03 501.00 508.00 498.60 505.50 1.6M
2025-06-02 491.80 497.40 488.00 496.40 2.2M
2025-05-30 505.50 510.50 492.60 494.00 4.1M
2025-05-29 500.00 514.00 497.80 510.50 3.4M
2025-05-28 489.40 495.40 486.20 493.20 2.1M
2025-05-27 484.00 487.20 479.00 486.00 1.7M
2025-05-26 488.00 491.80 482.60 484.40 1.9M
2025-05-23 483.80 492.60 480.40 487.60 2.0M
2025-05-22 493.00 494.60 483.80 485.20 2.5M
2025-05-21 499.80 502.00 491.40 500.00 3.1M
2025-05-20 517.00 519.50 495.80 505.50 3.2M
2025-05-19 504.50 519.00 504.50 517.00 2.0M
2025-05-16 506.00 509.50 502.50 506.00 2.0M
2025-05-15 515.00 520.50 509.00 515.50 1.1M
2025-05-14 515.00 515.50 507.50 514.50 1.7M
2025-05-13 512.50 512.50 505.00 506.50 2.0M
2025-05-12 493.00 514.00 488.80 507.00 3.6M
2025-05-09 484.80 484.80 475.20 478.60 1.8M
2025-05-08 482.20 495.40 480.40 485.80 2.2M
2025-05-07 474.60 491.40 474.60 482.40 3.3M
2025-05-06 474.00 474.00 466.00 471.60 1.8M
2025-05-02 459.20 472.80 459.20 471.00 1.7M
2025-04-30 464.20 468.00 455.00 468.00 2.6M
2025-04-29 457.20 467.60 450.20 463.60 2.0M
2025-04-28 448.80 451.80 444.40 450.40 1.5M
2025-04-25 450.80 457.00 445.80 450.40 1.9M
2025-04-24 452.80 454.00 443.00 446.60 2.1M
2025-04-23 453.40 457.60 443.60 455.40 2.7M
2025-04-22 435.60 445.20 433.00 442.40 3.8M
2025-04-17 438.00 453.60 434.00 449.80 3.6M
2025-04-16 438.60 440.60 427.20 436.40 3.1M
2025-04-15 446.00 446.60 434.60 444.80 2.7M
2025-04-14 434.00 444.80 430.00 441.40 4.4M
2025-04-11 427.80 431.40 413.80 427.60 7.4M
2025-04-10 444.00 463.20 433.60 448.20 6.3M
2025-04-09 409.80 438.40 402.60 433.20 7.2M
2025-04-08 425.00 445.40 425.00 433.40 6.7M
2025-04-07 424.20 443.80 404.00 410.00 8.9M
2025-04-03 486.00 494.00 483.00 488.00 1.8M
2025-04-02 494.80 496.00 483.80 495.20 1.7M
2025-04-01 497.40 503.50 493.80 494.80 1.6M
2025-03-31 495.00 502.00 492.40 494.20 3.1M
2025-03-28 505.50 513.00 499.60 507.00 2.2M
2025-03-27 492.20 507.00 489.40 500.50 1.7M
2025-03-26 491.60 497.80 490.00 493.60 1.6M
2025-03-25 501.00 505.50 488.00 492.40 2.6M
2025-03-24 501.50 513.00 494.20 510.50 2.5M
2025-03-21 509.00 516.50 494.20 498.00 4.6M
2025-03-20 520.00 522.00 504.50 506.50 3.8M
2025-03-19 518.00 521.50 510.50 520.00 3.3M
2025-03-18 510.00 518.50 503.50 518.00 4.0M
2025-03-17 491.00 499.40 483.80 492.00 3.6M
2025-03-14 471.40 485.00 468.20 481.00 2.9M
2025-03-13 474.00 474.60 463.20 467.00 2.8M
2025-03-12 480.80 485.20 466.60 474.00 3.5M
2025-03-11 486.00 493.20 480.40 491.40 3.0M
2025-03-10 496.00 506.00 486.40 493.20 5.3M
2025-03-07 495.60 520.50 491.00 511.50 5.1M
2025-03-06 495.40 499.20 489.40 498.60 6.0M
2025-03-05 467.40 475.00 459.40 474.60 4.1M
2025-03-04 447.20 464.00 445.00 458.00 3.3M
2025-03-03 440.60 458.20 438.80 450.60 6.0M
2025-02-28 452.00 452.00 432.40 436.60 7.3M
2025-02-27 462.40 464.00 451.40 454.00 7.8M
2025-02-26 463.20 487.60 463.00 476.20 10.2M
2025-02-25 507.50 510.00 459.40 462.00 9.9M
2025-02-24 522.00 542.00 512.00 524.50 4.0M
2025-02-21 515.50 518.00 499.20 512.50 4.2M
2025-02-20 521.00 527.50 511.00 512.00 1.9M
2025-02-19 519.50 529.00 515.50 528.50 2.0M
2025-02-18 534.00 536.00 519.50 530.50 3.3M
2025-02-17 541.50 559.00 530.00 536.50 3.2M
2025-02-14 540.50 556.00 537.50 556.00 2.3M
2025-02-13 529.50 543.50 524.50 531.00 3.4M
2025-02-12 518.50 527.00 515.50 524.00 2.7M
2025-02-11 536.50 536.50 517.00 518.50 1.9M
2025-02-10 537.50 545.00 530.50 545.00 2.2M
2025-02-07 536.50 541.00 532.00 532.50 1.7M
2025-02-06 533.00 542.50 529.00 542.50 1.8M
2025-02-05 565.50 566.00 532.00 534.00 2.6M
2025-02-04 561.50 578.00 556.00 570.50 1.8M
2025-02-03 539.00 552.50 528.50 552.50 1.8M
2025-01-28 549.00 550.00 540.50 548.00 0.7M
2025-01-27 554.00 559.00 546.50 550.50 1.8M
2025-01-24 528.50 543.50 524.50 541.00 1.7M
2025-01-23 521.00 526.00 510.00 514.00 1.1M
2025-01-22 536.50 540.50 522.00 523.00 1.5M
2025-01-21 542.00 545.00 527.00 539.00 2.1M
2025-01-20 523.00 535.00 520.50 531.00 2.0M
2025-01-17 511.50 515.00 508.00 513.00 1.3M
2025-01-16 509.50 514.50 506.00 511.50 1.5M
2025-01-15 504.00 506.00 498.00 506.00 1.8M
2025-01-14 496.40 512.00 492.80 504.50 2.2M
2025-01-13 493.00 500.50 486.20 496.40 1.1M
2025-01-10 504.00 508.00 493.60 498.00 1.1M
2025-01-09 506.50 509.50 502.50 504.50 0.7M
2025-01-08 506.50 512.50 503.00 510.50 1.7M
2025-01-07 512.00 517.00 501.50 507.50 2.0M
2025-01-06 525.00 525.00 515.50 520.50 1.3M
2025-01-03 516.50 520.00 504.50 516.50 1.9M
2025-01-02 526.00 531.00 518.00 520.00 1.7M