安踏体育

2020
🏛️ 香港 →
90.90
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 95.15 95.95 95.10 95.25 1,233.6K
09:35 95.30 95.75 95.10 95.55 417.5K
09:40 95.50 95.60 95.25 95.60 253.0K
09:45 95.65 95.95 95.50 95.70 317.2K
09:50 95.75 95.75 95.40 95.50 202.4K
09:55 95.45 95.60 95.00 95.05 319.3K
10:00 95.05 95.20 94.65 94.65 632.8K
10:05 94.65 94.70 94.25 94.40 303.7K
10:10 94.40 94.40 93.90 94.35 434.9K
10:15 94.35 94.50 94.25 94.40 173.2K
10:20 94.25 94.55 94.25 94.35 147.0K
10:25 94.35 94.45 93.95 93.95 164.2K
10:30 93.95 94.00 93.90 93.90 184.8K
10:35 93.95 94.30 93.95 94.10 275.0K
10:40 94.10 94.10 93.85 93.90 210.0K
10:45 93.95 94.10 93.85 94.05 465.0K
10:50 94.00 94.05 93.85 93.95 161.2K
10:55 93.90 94.20 93.90 94.20 104.4K
11:00 94.25 94.30 94.10 94.20 150.4K
11:05 94.20 94.70 94.20 94.55 317.2K
11:10 94.55 94.55 94.20 94.20 88.8K
11:15 94.25 94.25 94.05 94.20 143.8K
11:20 94.15 94.25 94.05 94.05 133.4K
11:25 94.10 94.20 94.00 94.15 137.6K
11:30 94.15 94.20 94.10 94.10 67.0K
11:35 94.15 94.15 94.00 94.00 101.0K
11:40 94.05 94.05 93.90 93.90 165.6K
11:45 94.00 94.00 93.90 93.95 118.8K
11:50 93.90 93.95 93.75 93.90 325.2K
11:55 93.95 94.05 93.85 93.95 87.4K
13:00 93.95 93.95 93.50 93.85 450.8K
13:05 93.85 93.90 93.85 93.85 59.0K
13:10 93.80 94.00 93.70 94.00 323.2K
13:15 93.95 94.00 93.95 93.95 36.2K
13:20 94.00 94.10 93.95 94.00 122.0K
13:25 94.05 94.20 94.00 94.20 143.6K
13:30 94.15 94.20 93.95 93.95 240.8K
13:35 93.90 93.95 93.85 93.90 68.8K
13:40 93.85 93.90 93.60 93.60 144.2K
13:45 93.60 93.70 93.60 93.70 132.8K
13:50 93.65 93.70 93.35 93.55 506.4K
13:55 93.60 93.70 93.60 93.65 194.2K
14:00 93.70 93.70 93.25 93.25 237.4K
14:05 93.25 93.35 93.15 93.35 223.2K
14:10 93.30 93.40 93.25 93.35 155.2K
14:15 93.30 93.70 93.30 93.70 207.2K
14:20 93.65 93.75 93.65 93.75 70.0K
14:25 93.75 93.80 93.65 93.65 143.8K
14:30 93.65 93.75 93.65 93.75 59.2K
14:35 93.80 93.80 93.70 93.75 163.4K
14:40 93.70 93.75 93.70 93.75 49.6K
14:45 93.70 93.80 93.70 93.80 156.8K
14:50 93.80 93.80 93.70 93.70 213.8K
14:55 93.70 93.75 93.65 93.65 135.8K
15:00 93.65 93.70 93.65 93.70 81.6K
15:05 93.65 93.75 93.65 93.75 173.2K
15:10 93.70 93.80 93.70 93.80 87.0K
15:15 93.75 93.80 93.75 93.80 64.6K
15:20 93.80 93.80 93.75 93.80 95.8K
15:25 93.80 93.80 93.75 93.80 66.4K
15:30 93.75 93.80 93.70 93.75 129.7K
15:35 93.70 93.75 93.60 93.65 331.4K
15:40 93.60 93.60 93.50 93.55 210.2K
15:45 93.60 93.65 93.55 93.65 356.8K
15:50 93.70 93.70 93.65 93.65 138.4K
15:55 93.70 93.75 93.65 93.75 737.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 92.50 92.85 90.20 90.90 17.0M
2025-09-25 94.00 95.85 92.50 92.85 15.0M
2025-09-24 93.75 94.80 93.10 94.05 10.2M
2025-09-23 95.25 96.00 93.15 93.75 14.5M
2025-09-22 92.35 95.15 89.75 94.65 32.3M
2025-09-19 95.75 99.20 95.65 96.80 14.7M
2025-09-18 96.45 96.45 93.75 94.30 7.8M
2025-09-17 96.30 97.30 95.10 96.75 6.0M
2025-09-16 94.95 97.50 93.80 96.30 9.8M
2025-09-15 92.70 94.10 92.20 93.90 6.6M
2025-09-12 94.80 95.50 92.75 93.20 9.1M
2025-09-11 93.90 94.60 92.55 93.95 7.1M
2025-09-10 95.95 96.75 94.85 94.85 5.1M
2025-09-09 94.85 96.70 93.95 95.50 9.1M
2025-09-08 94.85 95.45 93.70 95.35 7.4M
2025-09-05 95.50 96.10 92.70 94.55 9.0M
2025-09-04 93.50 94.55 93.05 93.70 5.7M
2025-09-03 94.25 94.95 92.55 93.10 5.2M
2025-09-02 95.80 95.95 92.80 93.30 8.4M
2025-09-01 95.85 97.00 94.35 94.85 9.2M
2025-08-29 96.20 97.50 95.90 96.00 8.7M
2025-08-28 101.00 101.00 94.00 95.60 31.6M
2025-08-27 103.60 106.30 100.40 101.60 19.1M
2025-08-26 103.90 104.30 101.80 103.40 9.1M
2025-08-25 103.30 105.30 102.80 104.40 13.4M
2025-08-22 100.00 103.00 99.75 102.50 15.5M
2025-08-21 98.35 99.95 98.05 99.40 11.2M
2025-08-20 96.70 99.00 95.35 98.35 12.6M
2025-08-19 93.40 97.50 93.15 97.50 19.6M
2025-08-18 91.70 94.25 91.70 93.20 10.5M
2025-08-15 92.30 92.35 91.10 91.90 6.8M
2025-08-14 91.00 93.50 90.50 92.45 18.7M
2025-08-13 90.80 90.80 89.45 90.00 17.3M
2025-08-12 88.60 90.40 88.60 89.80 6.8M
2025-08-11 89.50 90.20 88.70 89.05 4.5M
2025-08-08 88.55 90.15 88.55 88.90 4.5M
2025-08-07 89.90 90.65 88.85 89.15 8.6M
2025-08-06 91.50 91.60 89.05 89.15 12.6M
2025-08-05 91.00 93.10 91.00 92.15 8.4M
2025-08-04 89.80 91.20 89.75 91.00 5.8M
2025-08-01 89.95 90.20 89.10 89.60 6.1M
2025-07-31 92.00 92.90 89.65 90.00 9.4M
2025-07-30 92.15 94.15 91.75 93.20 11.2M
2025-07-29 90.85 92.15 90.35 92.15 6.7M
2025-07-28 91.10 92.70 90.60 91.20 7.7M
2025-07-25 91.05 92.25 90.55 90.80 9.4M
2025-07-24 94.60 94.60 90.90 91.10 21.3M
2025-07-23 94.00 95.60 93.85 94.65 6.7M
2025-07-22 92.95 94.15 92.60 93.10 6.0M
2025-07-21 93.65 94.35 91.75 92.80 6.5M
2025-07-18 93.00 94.20 92.60 93.65 7.8M
2025-07-17 92.00 93.20 91.90 92.45 7.4M
2025-07-16 90.00 94.10 90.00 91.85 14.3M
2025-07-15 88.85 90.35 88.25 89.80 8.6M
2025-07-14 88.50 89.30 87.45 88.70 9.9M
2025-07-11 90.55 90.85 88.60 88.60 15.6M
2025-07-10 90.10 91.00 89.00 90.70 11.8M
2025-07-09 91.00 91.20 89.50 90.10 7.2M
2025-07-08 91.00 91.70 89.60 90.70 7.9M
2025-07-07 93.45 93.45 90.35 91.00 9.3M
2025-07-04 91.40 92.85 91.20 92.25 7.0M
2025-07-03 93.35 94.30 92.55 93.00 6.7M
2025-07-02 94.00 95.10 92.00 93.00 10.5M
2025-06-30 94.50 95.40 93.20 94.50 8.6M
2025-06-27 94.05 96.75 93.45 94.25 8.4M
2025-06-26 94.50 94.80 92.55 93.80 8.1M
2025-06-25 94.65 95.65 93.60 94.70 5.2M
2025-06-24 91.80 94.20 91.45 93.30 6.5M
2025-06-23 91.00 91.40 89.35 90.95 5.3M
2025-06-20 91.50 91.90 89.65 91.00 9.4M
2025-06-19 93.20 93.70 90.50 90.95 7.1M
2025-06-18 93.80 94.85 93.35 93.50 4.1M
2025-06-17 94.60 95.25 93.60 94.60 4.2M
2025-06-16 93.25 94.90 92.10 94.35 4.8M
2025-06-13 94.20 95.55 92.55 93.25 7.4M
2025-06-12 97.25 97.60 94.30 94.95 8.2M
2025-06-11 98.50 98.55 96.55 97.25 6.8M
2025-06-10 96.70 99.55 96.15 98.05 8.2M
2025-06-09 96.90 97.70 95.80 96.70 9.6M
2025-06-06 96.35 98.80 95.40 96.85 7.0M
2025-06-05 96.10 97.60 95.25 96.35 6.2M
2025-06-04 93.95 95.75 93.55 95.60 9.5M
2025-06-03 94.50 95.30 93.20 93.95 4.9M
2025-06-02 93.80 94.80 91.60 94.25 7.0M
2025-05-30 97.55 98.95 94.45 95.45 14.8M
2025-05-29 95.60 100.20 94.85 99.60 16.1M
2025-05-28 94.55 96.35 94.25 95.60 6.8M
2025-05-27 92.95 95.10 92.30 94.60 8.1M
2025-05-26 92.05 95.20 91.90 92.25 5.5M
2025-05-23 93.10 94.30 92.40 93.35 4.8M
2025-05-22 94.50 94.75 92.55 93.05 9.6M
2025-05-21 90.65 96.05 90.65 95.35 18.6M
2025-05-20 89.95 90.20 88.60 90.15 8.3M
2025-05-19 91.00 91.70 90.05 90.25 6.6M
2025-05-16 92.65 92.80 91.40 91.80 3.4M
2025-05-15 93.90 94.45 92.05 92.65 5.5M
2025-05-14 92.00 94.65 91.65 94.65 6.8M
2025-05-13 93.70 94.00 90.65 91.30 8.7M
2025-05-12 93.80 96.35 93.00 94.70 9.6M
2025-05-09 95.30 95.70 93.25 94.05 6.0M
2025-05-08 91.10 94.50 91.10 93.60 5.7M
2025-05-07 93.65 93.90 92.35 93.30 8.6M
2025-05-06 92.35 92.80 91.05 91.60 6.0M
2025-05-02 90.10 93.25 89.75 92.90 2.8M
2025-04-30 90.70 92.30 89.75 91.95 5.7M
2025-04-29 91.45 92.00 90.55 91.05 6.4M
2025-04-28 92.80 92.80 90.10 91.45 5.3M
2025-04-25 90.10 94.00 90.10 92.40 12.1M
2025-04-24 91.85 92.80 90.00 91.20 8.7M
2025-04-23 91.05 92.80 90.45 92.05 10.6M
2025-04-22 90.75 91.00 87.20 89.85 12.9M
2025-04-17 87.00 90.50 86.30 89.90 15.0M
2025-04-16 88.00 88.35 86.05 87.40 10.8M
2025-04-15 85.80 88.70 85.80 87.65 12.1M
2025-04-14 85.00 86.50 83.70 85.60 13.3M
2025-04-11 82.95 84.75 82.10 83.85 15.5M
2025-04-10 80.45 84.25 80.00 81.55 17.1M
2025-04-09 75.90 81.05 73.55 80.25 21.9M
2025-04-08 75.10 78.35 75.10 77.05 18.4M
2025-04-07 78.20 80.75 75.20 75.50 26.8M
2025-04-03 84.30 85.80 83.65 85.30 6.4M
2025-04-02 85.90 87.40 84.75 86.20 5.9M
2025-04-01 86.15 86.75 84.95 86.30 11.1M
2025-03-31 87.45 88.00 84.70 85.40 14.9M
2025-03-28 90.65 90.65 87.60 88.30 6.8M
2025-03-27 88.05 90.55 87.15 89.50 9.9M
2025-03-26 87.40 88.30 86.40 88.05 8.7M
2025-03-25 87.45 89.05 86.25 87.20 12.8M
2025-03-24 89.15 89.55 86.25 89.20 17.7M
2025-03-21 92.50 92.60 88.65 89.15 24.8M
2025-03-20 97.00 97.15 92.60 93.15 26.1M
2025-03-19 101.90 103.80 94.35 97.90 28.5M
2025-03-18 100.90 102.90 99.25 101.90 11.7M
2025-03-17 100.90 102.20 98.05 99.15 12.6M
2025-03-14 94.85 100.00 94.75 99.90 18.9M
2025-03-13 96.65 97.85 93.60 94.85 13.0M
2025-03-12 98.40 101.60 96.75 98.15 20.4M
2025-03-11 95.00 98.35 94.00 97.80 11.1M
2025-03-10 97.55 97.80 94.55 96.15 15.9M
2025-03-07 95.15 102.40 94.60 98.20 33.9M
2025-03-06 92.30 95.35 91.85 95.10 17.0M
2025-03-05 90.80 92.45 89.80 92.25 10.8M
2025-03-04 88.95 90.55 87.35 90.30 10.0M
2025-03-03 87.65 92.45 87.65 90.10 25.9M
2025-02-28 89.80 91.85 86.40 87.30 22.8M
2025-02-27 85.80 90.95 85.55 88.65 20.3M
2025-02-26 86.00 87.95 85.60 86.15 17.5M
2025-02-25 85.20 86.30 84.50 85.30 7.7M
2025-02-24 83.40 87.45 82.10 86.60 16.8M
2025-02-21 83.40 83.80 81.60 83.40 8.3M
2025-02-20 83.40 84.60 81.80 82.75 8.7M
2025-02-19 84.70 85.85 83.30 84.25 8.4M
2025-02-18 86.00 86.10 83.85 84.95 10.4M
2025-02-17 86.05 88.00 84.25 85.15 13.8M
2025-02-14 85.60 88.45 85.60 88.15 11.7M
2025-02-13 83.95 87.55 83.30 84.65 13.0M
2025-02-12 85.50 85.95 83.05 83.95 15.2M
2025-02-11 86.65 86.65 84.75 85.30 12.9M
2025-02-10 85.55 87.35 85.25 86.70 9.6M
2025-02-07 84.30 87.50 83.70 86.00 15.4M
2025-02-06 82.80 83.85 82.20 83.85 5.0M
2025-02-05 84.25 84.25 81.40 82.25 7.5M
2025-02-04 83.00 85.55 82.65 85.15 6.3M
2025-02-03 79.60 82.45 78.85 82.35 5.7M
2025-01-28 82.45 82.55 80.95 82.55 0.9M
2025-01-27 81.70 82.90 81.25 82.15 4.9M
2025-01-24 78.70 82.60 78.55 81.50 8.3M
2025-01-23 81.30 82.20 77.80 78.50 9.9M
2025-01-22 81.75 83.20 80.50 80.80 5.1M
2025-01-21 82.70 83.55 81.25 81.75 6.1M
2025-01-20 79.10 82.85 79.10 81.05 9.1M
2025-01-17 79.25 79.30 77.10 78.10 5.0M
2025-01-16 78.60 80.45 78.00 79.20 8.5M
2025-01-15 78.60 79.80 77.65 78.25 6.9M
2025-01-14 77.15 79.70 76.20 78.50 7.2M
2025-01-13 79.05 79.05 76.35 78.00 8.1M
2025-01-10 80.00 80.00 77.90 78.10 14.7M
2025-01-09 77.60 80.05 77.00 78.60 16.6M
2025-01-08 77.00 77.20 74.75 75.25 9.7M
2025-01-07 74.25 76.70 74.25 76.60 8.7M
2025-01-06 76.35 76.45 74.20 75.15 7.5M
2025-01-03 76.15 77.75 75.25 75.95 5.8M
2025-01-02 77.30 77.75 75.80 76.15 7.5M