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
2024-12-31 535.50 543.50 532.00 540.00 0.7M
2024-12-30 548.50 550.50 531.50 535.50 1.6M
2024-12-27 558.50 565.00 554.00 559.00 1.2M
2024-12-24 563.50 564.50 556.00 561.00 0.8M
2024-12-23 558.50 565.00 553.50 560.50 1.3M
2024-12-20 560.00 566.00 554.00 555.00 4.3M
2024-12-19 560.00 560.00 551.00 555.50 2.1M
2024-12-18 578.00 579.00 571.50 571.50 1.5M
2024-12-17 562.00 571.50 556.50 561.00 1.8M
2024-12-16 570.00 574.00 554.50 562.00 1.7M
2024-12-13 581.50 581.50 566.00 569.00 2.2M
2024-12-12 562.00 592.50 562.00 586.00 2.7M
2024-12-11 564.50 573.50 557.50 561.50 2.6M
2024-12-10 597.50 598.00 563.00 564.50 3.4M
2024-12-09 547.50 578.00 544.00 577.50 3.8M
2024-12-06 527.50 543.00 525.00 542.00 2.4M
2024-12-05 525.00 525.00 509.00 512.00 1.5M
2024-12-04 530.00 535.00 525.00 529.50 1.8M
2024-12-03 515.00 520.00 509.00 516.50 1.9M
2024-12-02 508.50 511.50 505.00 510.50 1.3M
2024-11-29 504.00 517.50 500.50 508.50 1.4M
2024-11-28 503.00 503.00 495.00 501.00 1.4M
2024-11-27 497.80 506.00 487.40 503.00 1.4M
2024-11-26 496.40 503.50 496.40 500.50 1.5M
2024-11-25 500.00 504.50 497.40 501.50 7.7M
2024-11-22 512.00 516.00 498.00 500.00 1.7M
2024-11-21 503.00 509.50 500.00 501.50 1.9M
2024-11-20 495.80 502.00 491.40 497.40 2.5M
2024-11-19 490.60 509.50 488.00 506.00 2.8M
2024-11-18 471.40 480.00 467.60 478.20 1.7M
2024-11-15 469.60 473.20 461.60 468.00 2.4M
2024-11-14 484.20 485.20 473.00 476.80 1.8M
2024-11-13 495.40 498.60 478.20 489.80 2.6M
2024-11-12 517.50 527.50 501.00 504.00 1.6M
2024-11-11 518.00 521.50 498.60 518.00 2.3M
2024-11-08 532.00 536.00 521.00 527.00 1.5M
2024-11-07 522.50 528.50 513.50 525.00 2.5M
2024-11-06 532.00 541.00 519.00 525.50 2.5M
2024-11-05 518.50 537.50 516.00 536.50 1.8M
2024-11-04 516.00 527.00 510.50 521.00 2.0M
2024-11-01 504.50 507.00 496.00 497.20 0.9M
2024-10-31 503.00 515.00 499.40 501.00 1.7M
2024-10-30 499.60 504.50 490.40 495.20 1.3M
2024-10-29 499.00 511.50 499.00 503.00 2.1M
2024-10-28 483.80 489.20 481.00 488.20 1.2M
2024-10-25 482.60 488.00 480.00 483.40 1.3M
2024-10-24 479.60 488.40 476.80 481.00 1.9M
2024-10-23 464.80 484.40 464.00 479.60 2.1M
2024-10-22 466.00 472.80 465.20 469.40 1.5M
2024-10-21 475.00 480.60 462.80 467.60 2.0M
2024-10-18 453.40 491.20 453.00 485.20 3.8M
2024-10-17 462.20 470.80 449.20 453.40 1.3M
2024-10-16 455.00 463.80 450.20 457.60 3.2M
2024-10-15 500.50 500.50 460.60 466.40 2.4M
2024-10-14 503.00 506.50 481.40 500.50 2.9M
2024-10-10 490.00 511.50 487.00 505.50 4.8M
2024-10-09 479.80 482.40 447.20 466.00 5.0M
2024-10-08 513.50 514.50 456.80 483.00 7.8M
2024-10-07 543.00 548.50 529.50 540.00 3.6M
2024-10-04 506.50 545.50 500.00 543.00 6.5M
2024-10-03 514.00 519.50 484.40 507.50 5.8M
2024-10-02 489.20 534.00 489.20 514.50 6.6M
2024-09-30 491.80 501.00 472.00 491.00 6.9M
2024-09-27 437.60 494.20 436.40 474.00 9.6M
2024-09-26 401.60 423.20 399.20 421.00 6.9M
2024-09-25 408.00 408.20 396.20 399.00 4.9M
2024-09-24 390.00 401.60 385.20 400.20 2.6M
2024-09-23 381.60 389.60 379.40 384.40 1.9M
2024-09-20 373.40 385.80 368.60 381.60 4.4M
2024-09-19 365.60 378.00 360.80 374.00 2.0M
2024-09-17 368.00 370.80 364.80 368.00 0.9M
2024-09-16 365.00 372.20 363.20 371.80 1.0M
2024-09-13 368.20 372.60 368.20 369.60 1.2M
2024-09-12 370.40 370.40 364.00 368.20 1.4M
2024-09-11 370.40 372.40 366.40 370.40 1.0M
2024-09-10 368.00 372.00 364.80 370.40 1.2M
2024-09-09 369.60 374.20 366.60 368.60 1.6M
2024-09-05 370.40 374.60 368.60 373.60 1.5M
2024-09-04 374.00 380.00 371.80 373.60 1.6M
2024-09-03 370.00 373.60 368.60 369.00 0.8M
2024-09-02 370.20 373.20 366.40 371.20 1.2M
2024-08-30 367.00 378.40 365.80 370.20 3.3M
2024-08-29 364.00 368.80 359.60 367.00 2.2M
2024-08-28 363.00 365.60 358.80 364.40 3.3M
2024-08-27 345.00 374.80 345.00 366.40 4.0M
2024-08-26 331.20 336.00 330.00 336.00 1.2M
2024-08-23 333.60 335.80 329.40 331.20 1.3M
2024-08-22 334.00 340.40 332.40 339.60 2.1M
2024-08-21 324.20 331.20 321.80 330.80 1.3M
2024-08-20 332.80 333.40 327.20 330.40 0.9M
2024-08-19 335.20 336.80 331.40 332.00 0.9M
2024-08-16 328.40 334.60 326.00 334.20 1.3M
2024-08-15 322.40 329.60 320.40 322.60 1.3M
2024-08-14 332.60 332.60 323.40 325.60 2.1M
2024-08-13 330.80 332.60 327.40 331.80 1.3M
2024-08-12 328.40 336.00 325.80 330.80 1.2M
2024-08-09 329.80 335.60 327.40 329.00 1.6M
2024-08-08 320.80 326.60 316.80 319.80 2.6M
2024-08-07 328.80 333.00 325.00 331.40 2.3M
2024-08-06 316.00 319.00 312.80 316.00 2.0M
2024-08-05 305.00 315.40 300.20 310.20 2.3M
2024-08-02 318.00 319.40 310.00 315.20 2.0M
2024-08-01 336.00 337.60 326.20 328.00 1.4M
2024-07-31 331.40 338.80 329.60 337.80 1.9M
2024-07-30 335.40 336.00 329.60 331.40 1.9M
2024-07-29 342.20 343.80 336.60 336.80 1.2M
2024-07-26 342.00 342.40 334.00 340.00 1.6M
2024-07-25 358.60 358.60 345.60 347.80 1.6M
2024-07-24 359.20 362.20 356.20 358.60 1.1M
2024-07-23 372.00 372.00 360.00 361.00 1.6M
2024-07-22 354.00 363.00 351.60 361.80 2.0M
2024-07-19 355.00 355.40 342.80 344.20 2.9M
2024-07-18 361.80 365.20 356.20 359.20 1.7M
2024-07-17 373.80 377.00 370.20 370.80 1.7M
2024-07-16 377.80 377.80 370.40 373.80 1.8M
2024-07-15 391.00 398.00 385.80 388.40 1.1M
2024-07-12 391.40 396.40 387.40 395.60 1.8M
2024-07-11 385.80 393.00 383.80 392.60 1.1M
2024-07-10 398.40 401.60 390.00 391.60 1.5M
2024-07-09 390.60 390.60 382.40 389.00 1.0M
2024-07-08 390.00 390.00 383.00 387.20 1.4M
2024-07-05 393.20 396.20 385.20 385.20 1.0M
2024-07-04 385.60 397.00 385.60 395.60 2.2M
2024-07-03 371.40 380.60 369.40 379.00 1.0M
2024-07-02 370.20 376.60 368.20 371.40 1.3M
2024-06-28 368.60 376.60 368.60 374.60 1.2M
2024-06-27 382.60 382.60 372.60 373.40 1.0M
2024-06-26 377.20 383.80 375.40 381.00 0.9M
2024-06-25 377.60 383.80 377.60 382.20 1.0M
2024-06-24 375.00 380.00 372.20 377.60 1.6M
2024-06-21 386.60 388.60 382.40 385.20 1.9M
2024-06-20 395.20 398.60 390.20 392.80 0.9M
2024-06-19 389.20 396.80 385.00 396.00 1.0M
2024-06-18 390.80 391.40 382.00 385.80 1.3M
2024-06-17 395.60 396.00 389.60 391.60 1.4M
2024-06-14 393.40 397.20 390.80 396.00 2.3M
2024-06-13 399.20 399.20 387.60 393.40 1.7M
2024-06-12 400.00 400.00 391.40 392.40 1.2M
2024-06-11 398.40 404.20 396.00 403.20 1.6M
2024-06-07 408.60 411.00 398.40 399.00 2.1M
2024-06-06 408.00 410.40 404.60 407.40 1.4M
2024-06-05 395.00 407.60 391.60 400.40 2.6M
2024-06-04 400.60 411.40 400.60 408.20 1.0M
2024-06-03 403.60 408.60 399.00 406.00 1.7M
2024-05-31 403.00 404.20 389.60 391.60 2.5M
2024-05-30 400.00 403.80 396.40 398.60 1.2M
2024-05-29 406.20 411.00 396.40 398.40 1.6M
2024-05-28 415.00 416.40 411.00 412.60 1.1M
2024-05-27 409.00 418.20 407.40 416.00 1.5M
2024-05-24 409.00 411.80 403.00 406.00 1.6M
2024-05-23 422.40 427.00 417.40 418.40 1.6M
2024-05-22 433.40 437.20 429.80 430.80 2.3M
2024-05-21 443.40 448.40 425.20 440.00 3.8M
2024-05-20 441.40 452.20 433.60 436.40 2.4M
2024-05-17 433.20 439.40 432.60 438.40 2.3M
2024-05-16 433.00 436.60 428.40 430.80 2.3M
2024-05-14 427.40 429.80 420.60 422.20 3.0M
2024-05-13 414.40 422.20 411.20 421.20 1.1M
2024-05-10 416.00 423.40 413.20 420.80 1.2M
2024-05-09 415.00 415.20 408.40 410.00 1.3M
2024-05-08 414.00 418.60 410.20 412.20 1.6M
2024-05-07 421.00 426.00 414.20 415.80 1.5M
2024-05-06 411.20 420.80 408.60 419.20 2.4M
2024-05-03 400.00 404.00 396.40 402.40 1.4M
2024-05-02 381.00 396.00 378.20 389.00 1.6M
2024-04-30 385.40 388.40 382.00 385.40 2.4M
2024-04-29 405.00 405.00 385.20 386.40 2.7M
2024-04-26 393.80 410.80 393.80 406.60 1.6M
2024-04-25 398.00 398.80 391.20 394.60 1.5M
2024-04-24 396.80 400.60 391.60 400.00 1.5M
2024-04-23 386.20 393.40 384.80 391.60 1.7M
2024-04-22 379.00 381.60 376.00 380.20 1.1M
2024-04-19 378.00 381.40 376.20 379.40 1.7M
2024-04-18 379.60 387.00 378.00 384.80 1.4M
2024-04-17 381.40 386.00 378.40 383.00 1.3M
2024-04-16 382.80 385.60 379.20 381.40 1.6M
2024-04-15 384.00 394.60 382.80 392.20 1.9M
2024-04-12 390.20 396.40 388.60 389.60 1.8M
2024-04-11 382.00 387.60 379.00 385.40 0.9M
2024-04-10 383.00 385.60 380.20 384.40 1.6M
2024-04-09 379.40 384.40 379.40 381.80 1.0M
2024-04-08 373.00 383.40 372.60 375.60 1.1M
2024-04-05 373.80 376.40 367.80 374.60 2.0M
2024-04-03 382.40 382.40 377.40 378.40 1.6M
2024-04-02 365.40 381.00 365.40 377.00 3.5M
2024-03-28 342.00 350.00 338.00 345.20 1.7M
2024-03-27 348.00 350.40 344.20 347.40 1.0M
2024-03-26 354.00 358.00 348.00 354.00 1.1M
2024-03-25 354.80 357.00 351.40 354.00 0.9M
2024-03-22 354.00 356.80 349.60 354.80 2.4M
2024-03-21 350.00 356.80 345.80 354.00 2.0M
2024-03-20 342.20 348.60 338.80 345.60 0.9M
2024-03-19 343.00 347.20 339.80 341.80 1.1M
2024-03-18 344.20 345.80 338.40 344.20 1.5M
2024-03-15 343.40 345.20 339.00 344.20 1.8M
2024-03-14 351.80 353.60 343.20 348.00 1.0M
2024-03-13 346.20 355.60 345.00 348.00 1.4M
2024-03-12 340.20 349.00 334.20 347.00 3.0M
2024-03-11 346.20 349.60 343.00 346.80 2.5M
2024-03-08 338.40 346.60 338.40 342.20 1.9M
2024-03-07 338.80 342.00 334.40 337.80 1.5M
2024-03-06 331.60 340.80 331.60 338.20 1.6M
2024-03-05 336.80 336.80 326.00 332.60 2.7M
2024-03-04 354.80 354.80 343.00 348.20 3.3M
2024-03-01 351.80 357.00 347.60 355.20 4.2M
2024-02-29 350.80 359.60 349.80 356.80 3.1M
2024-02-28 349.40 353.80 345.40 349.40 3.9M
2024-02-27 361.40 363.40 353.00 362.00 3.1M
2024-02-26 366.40 376.40 366.40 371.00 1.8M
2024-02-23 355.60 373.00 353.60 366.40 4.0M
2024-02-22 333.80 357.80 328.20 355.60 4.9M
2024-02-21 323.40 336.00 322.40 331.40 2.4M
2024-02-20 327.40 328.40 323.00 327.20 1.2M
2024-02-19 325.00 329.20 321.40 327.40 2.1M
2024-02-16 318.80 326.60 316.80 325.00 1.4M
2024-02-15 316.80 319.20 311.60 318.20 0.7M
2024-02-14 303.80 317.80 299.80 317.20 1.2M
2024-02-09 300.60 305.80 298.40 303.80 0.4M
2024-02-08 307.20 312.80 301.40 304.20 1.3M
2024-02-07 307.00 310.60 299.20 301.00 1.7M
2024-02-06 290.60 308.80 290.60 306.40 1.8M
2024-02-05 285.40 295.80 285.20 290.60 0.9M
2024-02-02 293.40 297.60 288.80 291.40 1.2M
2024-02-01 283.80 291.80 281.80 289.20 1.1M
2024-01-31 282.20 285.60 275.40 280.40 2.1M
2024-01-30 296.00 296.00 281.00 282.00 2.2M
2024-01-29 290.20 299.20 290.20 298.60 1.9M
2024-01-26 290.20 293.40 289.20 290.20 1.5M
2024-01-25 286.80 290.60 283.00 290.20 1.2M
2024-01-24 279.20 287.40 276.60 285.40 1.7M
2024-01-23 269.40 278.00 265.80 275.40 2.0M
2024-01-22 278.20 279.00 264.80 269.00 1.5M
2024-01-19 284.20 284.20 273.60 278.80 1.7M
2024-01-18 280.80 284.60 278.40 283.20 1.4M
2024-01-17 285.60 286.20 275.40 278.60 2.0M
2024-01-16 291.00 296.20 289.40 290.00 0.8M
2024-01-15 295.00 295.00 288.40 290.20 0.7M
2024-01-12 293.00 298.40 292.20 295.60 0.7M
2024-01-11 295.00 297.40 292.00 293.60 1.0M
2024-01-10 294.60 297.80 290.00 296.80 1.4M
2024-01-09 293.60 299.40 293.40 296.40 1.5M
2024-01-08 296.80 298.20 289.20 289.80 1.0M
2024-01-05 297.00 300.60 294.20 295.20 2.2M
2024-01-04 281.60 287.80 280.20 287.00 1.1M
2024-01-03 280.20 282.20 275.20 281.60 0.5M
2024-01-02 279.00 281.80 276.80 280.20 0.9M