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
2022-12-30 273.40 275.00 267.40 273.60 1.1M
2022-12-29 273.00 277.80 263.00 267.60 1.7M
2022-12-28 288.00 289.60 283.00 285.00 4.3M
2022-12-23 274.60 280.20 271.00 277.20 1.0M
2022-12-22 272.00 280.00 271.60 278.40 1.4M
2022-12-21 265.00 273.40 265.00 271.60 0.9M
2022-12-20 271.40 271.40 260.60 264.80 0.7M
2022-12-19 274.20 280.00 269.20 273.40 1.6M
2022-12-16 277.20 283.20 269.20 279.00 2.2M
2022-12-15 272.00 278.80 264.00 268.40 1.7M
2022-12-14 265.60 265.60 257.60 259.20 1.9M
2022-12-13 259.40 274.60 257.40 265.80 2.0M
2022-12-12 258.00 263.00 251.00 259.40 2.3M
2022-12-09 266.60 272.00 259.20 266.40 5.3M
2022-12-08 250.20 262.00 250.20 261.60 2.2M
2022-12-07 261.40 270.20 246.60 248.40 2.0M
2022-12-06 258.00 275.80 256.20 261.40 1.8M
2022-12-05 252.00 265.80 250.60 262.80 2.6M
2022-12-02 246.80 249.80 242.80 248.60 1.4M
2022-12-01 247.80 251.00 241.00 246.40 3.4M
2022-11-30 230.00 237.60 221.20 235.60 1.7M
2022-11-29 218.00 228.20 212.60 227.80 2.4M
2022-11-28 199.00 206.00 190.60 205.40 1.9M
2022-11-25 205.40 208.20 202.60 205.00 0.6M
2022-11-24 213.20 214.40 206.60 208.40 0.8M
2022-11-23 213.60 214.80 205.80 213.00 1.0M
2022-11-22 217.00 218.00 211.80 213.80 1.6M
2022-11-21 222.00 224.60 212.00 221.20 1.8M
2022-11-18 231.00 233.40 223.40 225.80 1.7M
2022-11-17 225.00 234.40 224.20 233.60 1.5M
2022-11-16 230.40 242.00 227.40 230.20 2.6M
2022-11-15 219.80 233.60 219.00 228.40 2.1M
2022-11-14 232.60 232.60 218.60 221.00 2.7M
2022-11-11 225.00 235.00 213.00 234.80 2.7M
2022-11-10 200.00 201.40 195.20 200.20 1.8M
2022-11-09 212.60 216.80 204.80 208.40 0.7M
2022-11-08 216.60 218.40 209.80 212.60 0.9M
2022-11-07 212.20 222.00 204.60 216.60 2.5M
2022-11-04 207.00 229.40 207.00 223.20 2.3M
2022-11-03 198.70 203.40 196.00 199.30 0.8M
2022-11-02 193.90 210.80 190.30 207.00 1.6M
2022-11-01 180.00 195.00 179.90 193.90 1.9M
2022-10-31 174.60 183.70 171.70 173.20 1.2M
2022-10-28 183.90 183.90 174.40 174.60 1.4M
2022-10-27 186.80 191.50 184.00 186.20 2.2M
2022-10-26 173.10 183.80 171.50 178.30 2.1M
2022-10-25 163.00 176.10 159.80 169.80 2.6M
2022-10-24 182.80 185.90 166.40 168.20 2.2M
2022-10-21 182.00 187.00 180.90 184.40 1.1M
2022-10-20 177.00 188.60 172.50 181.90 2.6M
2022-10-19 195.10 195.10 189.50 189.90 1.4M
2022-10-18 193.20 197.30 189.80 197.10 1.3M
2022-10-17 190.50 192.70 184.30 190.30 1.1M
2022-10-14 194.30 199.60 191.90 194.10 1.7M
2022-10-13 189.90 193.30 186.60 187.40 1.6M
2022-10-12 190.30 196.90 180.50 190.80 3.3M
2022-10-11 209.00 210.60 200.80 202.00 2.0M
2022-10-10 226.20 226.20 210.80 213.80 1.6M
2022-10-07 235.40 238.60 226.40 229.60 1.5M
2022-10-06 237.20 243.40 235.60 240.80 1.7M
2022-10-05 227.20 232.20 223.00 230.40 1.7M
2022-10-03 216.40 217.40 210.80 217.00 1.0M
2022-09-30 211.60 214.20 207.20 210.80 0.9M
2022-09-29 222.80 223.00 210.00 212.40 1.1M
2022-09-28 223.00 223.00 213.40 214.00 2.0M
2022-09-27 217.80 225.60 214.00 224.80 2.1M
2022-09-26 209.40 224.00 206.80 217.80 3.3M
2022-09-23 199.50 209.60 199.50 206.80 1.9M
2022-09-22 196.60 200.00 189.80 196.70 1.9M
2022-09-21 207.60 211.20 203.20 206.00 0.7M
2022-09-20 202.00 209.20 201.80 207.00 0.8M
2022-09-19 198.80 198.90 190.90 196.60 1.5M
2022-09-16 204.00 209.60 203.80 203.80 0.5M
2022-09-15 201.40 208.40 201.40 205.60 0.4M
2022-09-14 203.00 204.60 200.40 201.20 0.4M
2022-09-13 201.60 209.80 201.60 205.60 0.7M
2022-09-09 197.00 202.80 195.80 201.40 0.7M
2022-09-08 200.00 200.80 193.60 194.20 0.5M
2022-09-07 196.00 199.50 193.10 198.00 0.5M
2022-09-06 198.50 202.40 196.30 200.60 0.5M
2022-09-05 196.00 200.80 194.40 195.50 0.4M
2022-09-02 197.20 200.00 196.20 198.30 1.5M
2022-09-01 204.00 205.20 197.10 198.00 0.8M
2022-08-31 199.00 208.40 197.30 206.20 1.4M
2022-08-30 217.60 217.60 212.00 213.00 0.5M
2022-08-29 224.00 226.40 220.00 225.00 0.4M
2022-08-26 228.00 228.60 222.20 223.60 0.6M
2022-08-25 213.00 223.80 213.00 223.00 0.5M
2022-08-24 212.20 213.80 209.40 210.60 0.6M
2022-08-23 206.60 213.00 206.60 210.60 0.5M
2022-08-22 206.80 209.00 204.80 205.20 0.4M
2022-08-19 202.00 206.60 202.00 206.40 0.4M
2022-08-18 202.00 207.00 200.40 201.40 0.5M
2022-08-17 211.00 212.00 207.60 210.00 0.5M
2022-08-16 207.00 208.00 203.00 206.00 0.3M
2022-08-15 207.00 213.00 205.80 207.00 1.1M
2022-08-12 202.60 205.40 202.60 204.60 0.5M
2022-08-11 197.00 203.40 197.00 201.40 0.3M
2022-08-10 200.80 203.40 194.10 195.60 0.5M
2022-08-09 202.00 206.60 200.20 200.80 0.8M
2022-08-08 206.20 212.40 206.20 210.20 0.5M
2022-08-05 209.00 214.00 208.20 212.80 0.5M
2022-08-04 204.80 210.80 204.00 209.00 0.5M
2022-08-03 197.10 201.40 196.50 198.40 0.4M
2022-08-02 199.90 199.90 192.20 194.40 0.6M
2022-08-01 202.00 204.40 197.40 203.20 0.5M
2022-07-29 207.20 207.20 196.20 198.10 0.9M
2022-07-28 212.00 216.80 206.00 207.80 0.4M
2022-07-27 212.40 212.40 205.80 209.00 0.6M
2022-07-26 209.00 214.60 209.00 213.00 0.6M
2022-07-25 209.20 211.20 205.00 209.80 0.6M
2022-07-22 211.40 214.20 208.40 209.20 0.6M
2022-07-21 206.00 212.20 205.80 208.40 0.8M
2022-07-20 209.80 214.40 207.00 209.60 0.9M
2022-07-19 202.80 204.60 200.60 201.60 1.2M
2022-07-18 198.70 204.80 197.80 204.00 0.9M
2022-07-15 199.50 202.80 194.40 195.90 0.8M
2022-07-14 203.60 208.20 199.40 203.80 1.1M
2022-07-13 192.30 198.50 189.50 194.50 1.1M
2022-07-12 190.20 195.60 186.00 188.00 1.1M
2022-07-11 204.80 204.80 192.80 196.20 1.1M
2022-07-08 213.00 215.00 208.80 210.00 1.8M
2022-07-07 198.40 208.80 195.00 205.60 2.4M
2022-07-06 208.00 210.00 203.00 205.00 2.2M
2022-07-05 222.00 225.00 217.00 219.60 0.8M
2022-07-04 218.60 228.00 208.00 222.00 1.6M
2022-06-30 220.00 228.20 219.00 221.60 2.0M
2022-06-29 217.80 229.00 216.20 220.00 2.9M
2022-06-28 194.20 247.40 192.30 230.40 3.5M
2022-06-27 193.50 201.60 190.50 197.70 1.4M
2022-06-24 181.30 185.50 177.30 185.50 0.6M
2022-06-23 182.40 184.10 177.90 181.30 0.8M
2022-06-22 182.00 184.60 177.90 179.70 1.1M
2022-06-21 172.00 181.80 171.80 179.70 1.0M
2022-06-20 170.00 172.80 166.80 171.80 0.4M
2022-06-17 163.50 172.90 163.50 170.00 0.5M
2022-06-16 175.90 176.20 166.40 168.00 0.6M
2022-06-15 172.80 180.80 172.80 178.90 0.4M
2022-06-14 166.40 172.10 162.30 171.50 0.8M
2022-06-13 179.00 179.00 170.10 172.00 0.5M
2022-06-10 183.00 184.60 177.80 181.20 1.7M
2022-06-09 194.00 199.80 185.90 191.00 1.0M
2022-06-08 180.50 190.00 180.50 189.00 0.5M
2022-06-07 181.00 181.00 176.40 178.60 0.3M
2022-06-06 173.40 183.50 171.00 181.20 0.7M
2022-06-02 173.00 177.00 170.10 171.30 0.4M
2022-06-01 176.30 177.60 173.00 174.40 0.4M
2022-05-31 172.00 177.30 170.80 176.30 0.5M
2022-05-30 166.00 174.10 166.00 173.00 0.6M
2022-05-27 165.00 167.80 163.00 166.40 0.3M
2022-05-26 155.00 156.50 152.30 155.40 0.3M
2022-05-25 157.00 158.20 153.50 154.30 0.5M
2022-05-24 162.10 162.10 156.10 156.80 0.8M
2022-05-23 174.00 174.00 166.40 168.00 0.4M
2022-05-20 169.00 170.80 167.40 170.70 0.5M
2022-05-19 168.00 168.80 162.60 166.30 0.3M
2022-05-18 172.00 172.50 166.80 170.50 0.2M
2022-05-17 165.00 173.10 163.10 171.80 0.4M
2022-05-16 164.10 168.50 162.30 165.40 0.8M
2022-05-13 154.40 160.20 153.50 159.00 0.6M
2022-05-12 158.10 161.90 156.90 158.50 0.5M
2022-05-11 157.00 167.60 152.10 164.00 0.8M
2022-05-10 159.00 166.00 158.00 162.30 0.5M
2022-05-06 176.00 177.20 170.20 172.10 0.4M
2022-05-05 189.00 189.00 182.10 182.10 0.2M
2022-05-04 189.90 189.90 182.60 184.70 0.3M
2022-05-03 189.00 194.40 183.70 189.90 0.6M
2022-04-29 173.00 188.00 170.80 187.20 1.0M
2022-04-28 169.50 172.70 168.30 172.20 0.6M
2022-04-27 163.80 167.80 160.20 166.00 0.4M
2022-04-26 165.00 170.20 162.10 164.90 1.0M
2022-04-25 171.70 176.70 161.40 163.20 0.8M
2022-04-22 173.00 173.30 165.50 171.70 0.3M
2022-04-21 170.80 176.20 170.80 173.20 0.3M
2022-04-20 180.00 182.00 175.90 177.00 0.3M
2022-04-19 184.30 184.30 178.00 180.00 0.4M
2022-04-14 181.00 185.70 179.60 185.50 0.6M
2022-04-13 178.10 182.80 173.60 180.70 0.5M
2022-04-12 167.10 179.50 167.10 175.90 0.9M
2022-04-11 174.00 175.00 165.10 167.10 0.5M
2022-04-08 178.00 180.10 176.00 177.40 0.5M
2022-04-07 184.00 189.60 184.00 187.70 0.6M
2022-04-06 186.70 191.40 186.10 187.40 0.6M
2022-04-04 192.00 198.20 191.40 198.10 0.4M
2022-04-01 183.90 190.00 178.40 186.70 0.4M
2022-03-31 196.00 196.00 186.80 188.60 0.2M
2022-03-30 196.90 196.90 189.10 191.40 0.4M
2022-03-29 182.00 188.80 180.10 188.80 0.4M
2022-03-28 176.60 179.10 172.00 176.30 0.7M
2022-03-25 202.00 202.00 182.60 186.50 0.9M
2022-03-24 190.10 207.80 188.10 205.60 1.0M
2022-03-23 187.00 198.30 187.00 191.10 0.7M
2022-03-22 172.50 187.80 172.50 187.40 0.6M
2022-03-21 177.80 181.70 170.80 172.50 0.8M
2022-03-18 180.00 181.00 169.00 178.60 0.7M
2022-03-17 188.10 197.60 171.00 179.00 1.2M
2022-03-16 144.50 175.00 138.30 171.00 1.9M
2022-03-15 130.80 141.20 123.30 126.20 1.4M
2022-03-14 164.80 164.80 141.80 142.60 1.9M
2022-03-11 168.00 175.60 163.10 172.00 1.4M
2022-03-10 190.00 191.20 184.10 189.20 0.8M
2022-03-09 174.20 181.90 172.70 180.30 0.7M
2022-03-08 177.90 182.00 171.10 172.70 0.8M
2022-03-07 203.00 203.00 184.40 187.20 1.0M
2022-03-04 212.40 212.40 205.20 207.40 0.6M
2022-03-03 216.40 223.60 216.00 221.20 0.8M
2022-03-02 207.80 207.80 198.50 199.70 0.4M
2022-03-01 204.20 205.00 200.00 204.20 0.6M
2022-02-28 209.80 209.80 204.40 209.00 0.3M
2022-02-25 213.80 213.80 205.80 208.00 0.3M
2022-02-24 214.60 216.80 204.00 204.80 0.4M
2022-02-23 224.00 224.00 216.80 218.00 0.3M
2022-02-22 227.00 227.00 218.60 220.80 0.4M
2022-02-21 225.80 231.20 220.20 227.20 0.6M
2022-02-18 231.20 238.00 231.20 232.80 0.4M
2022-02-17 236.00 236.80 229.20 234.00 0.3M
2022-02-16 233.20 237.40 233.20 237.00 0.3M
2022-02-15 228.60 233.00 228.60 230.80 0.2M
2022-02-14 235.40 235.40 225.40 228.60 0.4M
2022-02-11 235.00 238.20 229.60 235.40 0.4M
2022-02-10 228.00 233.60 228.00 233.40 1.7M
2022-02-09 218.00 223.00 216.60 223.00 1.5M
2022-02-08 212.80 219.60 210.60 215.00 1.5M
2022-02-07 212.00 213.60 208.80 212.00 0.5M
2022-02-04 208.80 210.20 204.60 208.00 0.5M
2022-01-31 195.80 201.00 195.50 200.00 0.3M
2022-01-28 199.70 202.80 193.10 195.80 0.9M
2022-01-27 199.80 200.80 194.60 199.70 0.4M
2022-01-26 198.60 201.40 197.50 199.80 0.2M
2022-01-25 206.40 206.40 196.60 198.90 0.4M
2022-01-24 207.20 207.20 201.80 205.00 0.4M
2022-01-21 197.00 214.20 196.10 207.20 0.9M
2022-01-20 183.00 192.00 183.00 192.00 0.4M
2022-01-19 188.00 191.50 183.10 183.80 0.2M
2022-01-18 188.00 191.50 185.10 186.30 0.2M
2022-01-17 187.10 193.00 185.00 189.10 0.3M
2022-01-14 193.00 193.00 187.80 190.10 0.3M
2022-01-13 193.50 196.60 193.50 195.50 0.2M
2022-01-12 188.00 195.60 187.40 194.70 0.5M
2022-01-11 190.70 190.70 182.90 184.70 0.6M
2022-01-10 200.00 200.00 193.30 197.10 0.2M
2022-01-07 200.00 200.00 195.60 200.00 0.1M
2022-01-06 196.00 197.50 194.20 197.50 0.3M
2022-01-05 199.00 203.00 196.50 196.50 0.2M
2022-01-04 193.00 198.00 193.00 194.60 0.2M
2022-01-03 193.50 193.80 190.40 190.50 0.1M