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
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
2021-12-31 190.70 195.10 189.00 190.80 0.1M
2021-12-30 188.00 188.00 177.00 178.40 0.2M
2021-12-29 188.00 188.90 179.00 180.90 0.1M
2021-12-28 185.00 187.10 182.80 184.40 0.1M
2021-12-24 181.50 188.20 180.80 184.50 0.5M
2021-12-23 183.70 183.70 178.00 181.50 0.3M
2021-12-22 184.10 185.40 181.20 182.00 0.3M
2021-12-21 173.40 176.40 171.00 175.00 0.4M
2021-12-20 175.40 176.80 172.80 173.40 0.2M
2021-12-17 175.10 176.90 172.10 173.60 0.8M
2021-12-16 192.10 194.30 188.70 194.00 0.2M
2021-12-15 195.00 198.40 189.30 190.70 0.3M
2021-12-14 199.00 199.00 192.70 192.80 0.3M
2021-12-13 205.40 207.60 203.20 205.20 0.2M
2021-12-10 204.80 206.80 202.00 205.40 0.2M
2021-12-09 212.80 214.80 209.80 212.00 0.4M
2021-12-08 220.00 221.80 212.60 212.60 0.2M
2021-12-07 204.20 212.40 202.00 212.40 0.5M
2021-12-06 203.80 203.80 193.90 193.90 1.0M
2021-12-03 223.60 226.80 222.00 223.40 0.3M
2021-12-02 219.80 222.20 216.40 222.20 0.2M
2021-12-01 211.60 217.00 211.60 215.20 0.2M
2021-11-30 219.00 219.00 209.20 211.00 0.4M
2021-11-29 217.20 218.20 211.60 213.80 0.9M
2021-11-26 225.00 225.00 220.60 220.60 1.1M
2021-11-25 226.00 228.60 225.00 226.00 0.6M
2021-11-24 228.40 229.40 226.00 228.00 0.2M
2021-11-23 228.00 229.80 226.20 228.40 0.1M
2021-11-22 234.80 235.60 228.00 228.20 0.2M
2021-11-19 230.20 230.80 226.40 230.20 0.1M
2021-11-18 233.00 233.00 226.00 227.40 0.1M
2021-11-17 244.00 244.00 230.60 233.20 0.5M
2021-11-16 243.20 245.80 242.00 244.00 0.3M
2021-11-15 243.00 243.20 240.00 243.20 0.6M
2021-11-12 240.20 244.40 240.20 242.40 0.1M
2021-11-11 244.00 244.00 236.20 240.20 0.1M
2021-11-10 237.00 240.20 231.20 240.20 0.3M
2021-11-09 242.00 249.20 242.00 245.20 1.1M
2021-11-08 231.80 242.60 231.80 240.20 0.8M
2021-11-05 229.20 230.00 224.00 224.20 0.1M
2021-11-04 223.00 227.00 221.20 226.40 0.3M
2021-11-03 227.60 228.20 225.00 226.40 0.1M
2021-11-02 226.20 231.00 225.60 226.60 1.0M
2021-11-01 225.20 228.40 220.60 224.20 1.1M
2021-10-29 228.00 228.00 223.60 225.40 0.2M
2021-10-28 221.60 228.60 221.60 225.40 0.1M
2021-10-27 230.00 230.00 223.60 225.20 0.2M
2021-10-26 232.60 232.60 226.00 227.40 0.7M
2021-10-25 243.40 243.40 232.60 232.60 0.3M
2021-10-22 246.00 246.00 240.20 243.40 0.2M
2021-10-21 249.60 249.60 239.80 241.00 0.9M
2021-10-20 246.00 249.00 242.00 245.20 0.5M
2021-10-19 249.00 250.60 242.80 243.60 0.8M
2021-10-18 258.00 258.00 251.00 253.80 0.2M
2021-10-15 255.00 261.20 253.60 258.00 0.5M
2021-10-12 247.80 254.00 245.00 252.00 0.2M
2021-10-11 247.60 251.00 246.20 247.80 0.1M
2021-10-08 250.00 250.00 241.80 246.00 0.1M
2021-10-07 251.00 251.00 242.40 248.00 0.3M
2021-10-06 240.40 248.60 240.20 244.40 0.3M
2021-10-05 247.60 247.60 234.40 239.20 0.2M
2021-10-04 236.80 247.80 236.40 239.80 0.3M
2021-09-30 233.40 235.00 227.60 234.80 0.1M
2021-09-29 232.80 238.00 230.20 233.40 0.4M
2021-09-28 232.20 237.80 232.20 232.80 0.6M
2021-09-27 228.40 237.00 225.00 226.80 0.4M
2021-09-24 232.40 232.40 225.80 228.40 0.3M
2021-09-23 229.80 231.00 225.00 229.00 0.5M
2021-09-21 209.20 223.40 209.20 220.80 0.2M
2021-09-20 225.00 225.00 216.00 219.40 0.1M
2021-09-17 227.20 228.40 223.80 225.20 0.3M
2021-09-16 225.00 229.00 216.20 217.60 0.6M
2021-09-15 223.40 224.00 217.20 220.00 0.5M
2021-09-14 235.80 236.00 224.00 224.60 0.5M
2021-09-13 245.00 245.00 231.40 239.40 0.5M
2021-09-10 251.40 252.00 241.00 250.60 0.1M
2021-09-09 254.00 254.00 248.00 249.00 0.1M
2021-09-08 248.80 259.60 248.80 255.20 0.2M
2021-09-07 240.00 248.60 240.00 246.60 0.1M
2021-09-06 244.80 249.60 241.40 244.80 0.2M
2021-09-03 247.00 247.00 239.20 246.00 0.6M
2021-09-02 245.00 251.20 245.00 246.00 0.2M
2021-09-01 239.80 243.00 235.60 238.20 0.4M
2021-08-31 226.00 228.60 220.60 226.20 0.1M
2021-08-30 223.20 228.00 218.00 226.40 0.1M
2021-08-27 226.00 230.00 221.80 223.60 0.1M
2021-08-26 230.00 230.00 221.60 225.60 0.2M
2021-08-25 232.40 234.40 230.60 231.00 0.5M
2021-08-24 210.80 224.80 210.80 223.60 0.4M
2021-08-23 205.80 213.80 204.40 207.60 0.3M
2021-08-20 201.40 206.80 201.40 205.80 0.3M
2021-08-19 194.10 198.40 193.20 194.00 0.2M
2021-08-18 192.70 194.90 190.00 192.10 0.4M
2021-08-17 196.00 196.00 190.00 192.70 0.1M
2021-08-16 190.70 196.20 190.50 191.20 0.1M
2021-08-13 191.00 191.00 187.90 189.30 0.3M
2021-08-12 195.00 195.70 190.00 191.00 0.1M
2021-08-11 196.80 196.80 192.70 195.70 0.2M
2021-08-10 195.00 198.10 192.10 196.90 0.1M
2021-08-09 192.90 196.50 192.10 195.50 0.1M
2021-08-06 193.80 195.50 191.00 192.90 0.2M
2021-08-05 191.00 191.00 185.70 185.80 0.2M
2021-08-04 197.70 197.70 190.00 194.60 0.3M
2021-08-03 208.00 208.00 200.20 200.20 0.1M
2021-08-02 215.00 215.00 200.40 203.60 0.2M
2021-07-30 221.00 221.00 209.00 215.00 0.4M
2021-07-29 216.00 227.60 213.60 219.20 0.4M
2021-07-28 194.50 208.20 194.50 207.00 0.3M
2021-07-27 202.80 202.80 190.10 193.10 0.5M
2021-07-26 222.00 222.00 205.40 207.40 0.2M
2021-07-23 229.00 229.00 220.00 222.00 0.2M
2021-07-22 227.80 229.60 226.00 229.00 0.1M
2021-07-21 225.00 227.40 224.00 225.80 0.1M
2021-07-20 228.00 228.00 223.00 225.00 0.2M
2021-07-19 240.00 240.00 234.00 237.80 0.3M
2021-07-16 249.00 249.00 244.00 247.80 0.1M
2021-07-15 250.00 251.60 248.00 251.20 0.1M
2021-07-14 252.00 252.40 249.00 251.00 0.1M
2021-07-13 247.00 255.00 247.00 251.60 0.2M
2021-07-12 248.20 250.00 246.60 246.60 0.1M
2021-07-09 249.00 249.60 243.80 249.60 0.3M
2021-07-08 265.00 265.00 254.00 255.60 0.3M
2021-07-07 271.20 271.20 264.20 268.20 0.2M
2021-07-06 275.00 275.00 270.00 271.20 0.1M
2021-07-05 278.20 278.20 275.00 277.00 0.1M
2021-07-02 276.80 278.40 272.20 278.20 0.4M
2021-06-30 275.20 279.00 274.20 276.00 0.2M
2021-06-29 278.00 278.00 275.00 275.20 0.2M
2021-06-28 279.00 289.80 275.00 279.00 0.2M
2021-06-25 284.00 290.00 284.00 288.80 0.1M
2021-06-24 286.00 288.20 283.00 284.00 0.2M
2021-06-23 286.60 289.40 285.20 286.60 0.1M
2021-06-22 286.20 289.60 285.00 286.60 0.1M
2021-06-21 288.00 288.00 282.00 285.00 0.1M
2021-06-18 290.60 292.60 289.00 289.80 0.2M
2021-06-17 293.20 293.80 289.80 290.60 0.1M
2021-06-16 295.00 297.00 288.80 289.80 0.2M
2021-06-15 291.00 295.00 288.00 288.00 0.2M
2021-06-11 292.00 292.00 288.00 290.60 0.1M
2021-06-10 290.80 295.20 290.80 293.00 0.1M
2021-06-09 292.40 293.80 290.00 290.60 0.1M
2021-06-08 293.80 294.60 290.20 292.20 0.1M
2021-06-07 305.00 305.60 299.20 300.20 0.1M
2021-06-04 308.40 308.60 300.60 303.60 0.2M
2021-06-03 310.80 314.00 309.20 309.60 0.2M
2021-06-02 311.60 314.40 308.20 312.00 0.1M
2021-06-01 317.00 323.00 317.00 322.40 0.1M
2021-05-31 322.00 326.00 314.20 316.80 0.3M
2021-05-28 315.20 317.60 313.00 314.20 0.1M
2021-05-27 314.20 316.20 312.00 315.20 0.7M
2021-05-26 310.00 312.60 310.00 310.20 0.6M
2021-05-25 305.20 310.60 305.20 309.00 0.5M
2021-05-24 300.00 314.00 300.00 313.40 0.2M
2021-05-21 316.00 319.60 315.20 318.80 0.3M
2021-05-20 317.00 318.00 305.40 313.80 0.8M
2021-05-18 300.20 306.80 300.20 304.80 0.2M
2021-05-17 290.00 292.80 287.80 290.20 0.1M
2021-05-14 280.80 282.00 274.00 278.60 0.1M
2021-05-13 285.00 286.20 278.80 280.80 0.1M
2021-05-12 288.40 291.00 286.00 290.00 0.2M
2021-05-11 290.00 290.00 280.20 287.40 0.3M
2021-05-10 304.40 306.00 296.20 298.00 0.1M
2021-05-07 306.00 307.80 300.20 306.60 0.2M
2021-05-06 298.00 307.80 298.00 306.00 0.8M
2021-05-05 297.00 299.80 290.00 291.00 0.5M
2021-05-04 306.00 306.00 299.80 299.80 0.2M
2021-05-03 307.80 307.80 294.40 304.60 0.3M
2021-04-30 311.40 311.40 304.00 307.80 0.4M
2021-04-29 314.00 324.40 314.00 319.00 0.9M
2021-04-28 306.00 310.80 303.40 310.00 0.4M
2021-04-27 300.00 305.80 299.20 301.40 0.2M
2021-04-26 302.00 302.00 296.00 298.80 0.4M
2021-04-23 298.40 302.00 293.00 302.00 0.7M
2021-04-22 291.20 300.40 291.00 299.00 1.3M
2021-04-21 283.40 285.00 280.40 282.40 0.6M
2021-04-20 285.60 292.60 285.60 289.20 2.2M
2021-04-19 281.00 281.20 275.20 280.20 3.5M