网易-S

9999
🏛️ 香港 →
230.40
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
09:30 240.40 240.80 237.20 237.20 508.2K
09:35 237.00 238.40 236.60 236.60 98.3K
09:40 236.40 236.60 235.40 235.40 62.8K
09:45 235.20 236.60 235.20 236.00 53.3K
09:50 235.80 236.00 235.20 236.00 29.9K
09:55 236.20 236.40 235.60 235.60 42.2K
10:00 235.80 236.80 235.80 236.60 34.4K
10:05 236.40 236.40 236.00 236.40 36.4K
10:10 236.20 236.60 236.20 236.40 24.6K
10:15 236.60 236.80 236.40 236.60 19.3K
10:20 236.80 237.40 236.80 237.40 58.7K
10:25 237.00 237.40 236.60 236.80 199.0K
10:30 237.00 237.20 236.60 236.60 70.8K
10:35 236.80 236.80 236.40 236.60 24.6K
10:40 236.80 237.20 236.40 237.20 23.2K
10:45 236.60 236.80 236.20 236.40 35.0K
10:50 236.60 236.80 236.60 236.60 42.9K
10:55 236.40 236.60 236.20 236.60 17.9K
11:00 236.80 237.00 236.80 236.80 19.8K
11:05 236.80 237.60 236.60 236.60 28.9K
11:10 236.40 236.40 235.80 236.40 49.9K
11:15 236.20 236.60 236.20 236.20 11.3K
11:20 236.40 237.00 236.20 236.20 55.8K
11:25 236.40 236.60 236.20 236.40 40.7K
11:30 236.60 236.60 236.20 236.40 41.2K
11:35 236.20 236.20 236.20 236.20 3.6K
11:40 236.00 236.40 235.80 236.40 55.2K
11:45 236.20 236.20 235.80 236.00 27.8K
11:50 235.40 235.40 235.20 235.20 22.3K
11:55 235.40 235.40 234.80 234.80 12.5K
13:00 234.80 236.60 234.80 236.00 190.4K
13:05 236.00 237.00 235.80 236.60 172.9K
13:10 236.80 236.80 236.40 236.60 49.3K
13:15 236.40 237.00 236.20 236.60 81.6K
13:20 236.80 237.40 236.60 236.80 97.0K
13:25 236.80 237.20 236.60 237.00 33.1K
13:30 237.20 237.40 237.00 237.00 20.4K
13:35 237.00 237.00 236.60 236.60 23.4K
13:40 236.80 236.80 236.40 236.40 8.4K
13:45 236.60 236.60 236.20 236.20 38.5K
13:50 236.40 236.40 236.00 236.20 32.4K
13:55 236.40 237.00 236.20 237.00 31.1K
14:00 237.00 237.00 236.40 236.40 32.6K
14:05 236.60 237.00 236.40 237.00 54.6K
14:10 237.20 237.40 237.00 237.20 62.7K
14:15 237.40 238.00 237.20 237.80 89.3K
14:20 237.60 237.80 237.40 237.60 43.7K
14:25 237.80 237.80 237.40 237.40 43.8K
14:30 237.20 237.60 237.20 237.60 31.5K
14:35 237.80 237.80 237.00 237.20 66.2K
14:40 237.40 237.60 237.20 237.60 29.2K
14:45 237.60 237.80 237.40 237.80 31.3K
14:50 237.60 237.80 237.40 237.80 151.7K
15:00 237.60 237.60 237.20 237.20 50.7K
15:05 237.00 237.40 237.00 237.40 53.2K
15:10 237.20 237.40 237.00 237.00 28.0K
15:15 236.60 236.80 236.60 236.80 8.8K
15:20 236.60 236.80 236.20 236.20 72.8K
15:25 236.40 237.00 236.20 236.80 54.4K
15:30 236.60 237.00 236.40 236.60 94.7K
15:35 236.80 237.00 236.80 237.00 39.2K
15:40 237.00 237.00 236.80 236.80 92.7K
15:45 236.60 237.00 236.60 236.80 150.3K
15:50 236.60 237.00 236.60 237.00 94.4K
15:55 237.00 237.80 236.80 237.20 700.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 231.60 233.40 230.00 230.40 3.6M
2025-09-25 234.20 238.40 231.00 234.40 6.5M
2025-09-24 238.60 239.40 234.80 237.20 4.4M
2025-09-23 237.60 241.00 234.80 237.20 4.6M
2025-09-22 233.80 236.00 229.80 234.00 5.2M
2025-09-19 233.00 239.00 233.00 236.80 9.1M
2025-09-18 244.80 247.00 239.00 240.40 10.3M
2025-09-17 240.40 248.00 240.00 246.40 8.6M
2025-09-16 241.60 245.60 240.80 243.60 7.9M
2025-09-15 236.20 241.80 234.80 240.60 5.3M
2025-09-12 234.60 237.80 232.60 236.40 5.8M
2025-09-11 226.00 233.00 224.40 230.00 7.1M
2025-09-10 226.00 229.60 220.40 229.00 7.2M
2025-09-09 226.00 230.80 221.60 223.20 10.0M
2025-09-08 211.00 220.40 210.60 219.20 7.6M
2025-09-05 207.80 211.00 206.00 210.00 8.1M
2025-09-04 210.60 213.80 206.60 207.80 8.1M
2025-09-03 212.80 215.00 209.40 209.80 4.8M
2025-09-02 211.40 215.00 211.40 213.80 5.1M
2025-09-01 211.60 218.20 211.40 215.60 3.5M
2025-08-29 215.00 217.60 211.40 212.40 4.7M
2025-08-28 212.60 214.20 211.60 212.40 5.2M
2025-08-27 213.00 216.40 210.00 211.00 7.1M
2025-08-26 214.80 220.40 213.60 215.60 6.4M
2025-08-25 207.20 220.00 207.20 217.60 9.9M
2025-08-22 208.40 208.40 202.20 205.20 3.8M
2025-08-21 204.40 205.40 202.40 204.40 3.6M
2025-08-20 200.20 203.20 198.00 202.20 4.8M
2025-08-19 205.80 205.80 201.60 201.60 3.7M
2025-08-18 200.60 209.40 200.40 204.20 5.3M
2025-08-15 202.40 210.80 198.70 200.20 9.4M
2025-08-14 212.00 212.20 207.40 207.80 8.0M
2025-08-13 204.00 215.60 204.00 215.40 7.1M
2025-08-12 200.60 205.00 199.10 204.40 4.9M
2025-08-11 203.00 204.40 201.60 202.20 4.7M
2025-08-08 203.80 206.00 203.40 204.60 3.7M
2025-08-07 208.80 209.20 204.00 206.80 5.4M
2025-08-06 207.80 208.40 206.20 207.80 3.7M
2025-08-05 207.00 209.20 206.80 209.00 4.7M
2025-08-04 201.60 206.60 201.60 205.80 3.8M
2025-08-01 201.40 205.60 201.00 201.40 5.0M
2025-07-31 205.00 208.00 203.60 204.40 5.7M
2025-07-30 205.00 207.60 203.60 205.20 7.2M
2025-07-29 207.00 208.40 203.80 206.20 6.3M
2025-07-28 212.40 214.20 208.00 210.00 6.3M
2025-07-25 213.40 214.60 211.00 213.00 3.3M
2025-07-24 218.00 219.00 214.00 214.60 7.2M
2025-07-23 221.20 222.80 216.60 221.80 6.6M
2025-07-22 216.60 217.20 214.40 216.20 4.4M
2025-07-21 214.80 216.60 213.60 215.60 5.2M
2025-07-18 212.40 214.00 211.00 213.20 6.1M
2025-07-17 206.80 209.80 206.80 208.00 3.2M
2025-07-16 208.60 210.80 206.40 206.80 3.9M
2025-07-15 204.60 209.20 204.00 209.00 4.9M
2025-07-14 202.00 203.00 200.80 202.20 3.7M
2025-07-11 200.00 205.00 199.20 201.80 6.8M
2025-07-10 201.60 205.00 200.20 202.80 4.6M
2025-07-09 207.00 207.60 203.40 205.80 5.4M
2025-07-08 210.00 212.20 207.60 212.00 4.4M
2025-07-07 210.00 210.00 207.20 208.80 3.7M
2025-07-04 206.40 211.00 205.60 210.00 3.9M
2025-07-03 210.40 211.20 206.40 208.80 4.7M
2025-07-02 212.20 212.80 207.00 208.20 5.0M
2025-06-30 209.80 214.60 207.80 211.00 6.0M
2025-06-27 210.00 211.00 206.40 207.80 5.4M
2025-06-26 208.60 211.40 206.20 210.20 7.2M
2025-06-25 209.20 212.60 209.20 210.60 5.5M
2025-06-24 206.20 210.60 206.20 209.20 6.8M
2025-06-23 200.20 204.20 200.20 204.20 5.2M
2025-06-20 204.00 205.20 202.80 204.00 7.8M
2025-06-19 203.60 205.80 201.60 203.20 5.2M
2025-06-18 204.60 206.40 202.80 204.00 3.9M
2025-06-17 206.40 207.00 203.20 204.60 4.5M
2025-06-16 204.60 207.00 203.00 205.80 5.2M
2025-06-13 204.80 209.60 204.00 207.00 16.8M
2025-06-12 211.00 211.60 207.00 208.40 7.0M
2025-06-11 207.40 210.80 206.00 208.80 8.1M
2025-06-10 204.80 206.60 203.60 204.60 6.3M
2025-06-09 199.80 207.40 199.60 205.00 20.3M
2025-06-06 201.20 203.00 198.50 199.00 27.1M
2025-06-05 200.80 201.60 196.00 201.20 6.9M
2025-06-04 197.00 199.60 196.80 199.30 5.0M
2025-06-03 197.90 199.40 196.10 197.30 7.3M
2025-06-02 193.60 195.30 189.80 192.70 9.7M
2025-05-30 192.40 193.70 189.40 190.70 29.8M
2025-05-29 198.00 202.80 196.90 200.20 11.6M
2025-05-28 195.00 199.10 194.00 197.60 8.2M
2025-05-27 189.60 194.20 189.40 192.20 6.0M
2025-05-26 184.60 190.40 184.60 189.30 5.5M
2025-05-23 190.20 191.70 187.90 188.60 4.0M
2025-05-22 190.50 191.00 185.20 186.60 3.4M
2025-05-21 189.70 191.70 189.00 190.50 5.6M
2025-05-20 185.60 189.50 185.20 189.00 7.4M
2025-05-19 190.00 190.20 184.80 186.20 7.3M
2025-05-16 186.40 195.20 185.30 190.00 20.8M
2025-05-15 169.80 173.00 167.10 168.10 7.2M
2025-05-14 165.40 167.70 164.50 166.10 4.5M
2025-05-13 165.60 165.90 163.10 163.90 5.3M
2025-05-12 166.10 170.50 164.00 168.90 5.5M
2025-05-09 166.90 166.90 162.70 163.70 4.0M
2025-05-08 165.30 168.10 164.60 165.90 5.1M
2025-05-07 173.00 173.20 165.40 166.10 7.6M
2025-05-06 165.50 169.40 164.90 168.50 6.5M
2025-05-02 168.30 171.50 165.80 168.80 3.8M
2025-04-30 164.70 168.40 164.30 167.00 5.5M
2025-04-29 162.20 165.20 162.00 163.80 4.6M
2025-04-28 165.50 165.50 162.50 163.40 4.8M
2025-04-25 168.50 168.80 163.10 164.80 7.6M
2025-04-24 161.90 162.20 160.30 161.40 5.5M
2025-04-23 161.80 162.30 159.30 160.70 6.2M
2025-04-22 156.00 158.90 155.90 157.90 6.1M
2025-04-17 151.60 158.60 151.30 158.30 7.1M
2025-04-16 149.70 152.80 149.70 151.40 5.5M
2025-04-15 154.50 154.50 149.80 152.30 4.4M
2025-04-14 156.30 156.50 152.10 154.50 7.5M
2025-04-11 149.80 152.50 146.70 150.20 6.0M
2025-04-10 146.90 151.00 144.40 148.60 9.4M
2025-04-09 141.00 148.40 137.40 146.90 13.3M
2025-04-08 144.40 150.70 142.80 145.30 18.4M
2025-04-07 149.00 152.20 131.90 135.20 18.4M
2025-04-03 162.80 166.20 161.70 164.70 5.7M
2025-04-02 165.20 166.50 163.90 165.20 4.9M
2025-04-01 160.60 165.60 159.70 164.50 7.8M
2025-03-31 157.60 159.10 155.10 158.00 5.3M
2025-03-28 158.90 160.80 157.20 157.60 3.8M
2025-03-27 158.50 159.30 155.70 157.00 3.0M
2025-03-26 155.20 157.20 154.50 156.50 3.0M
2025-03-25 156.60 157.80 153.60 154.00 4.1M
2025-03-24 152.30 157.70 152.00 156.60 5.9M
2025-03-21 156.00 156.10 151.20 151.90 7.8M
2025-03-20 160.30 160.30 155.90 156.70 5.6M
2025-03-19 156.30 161.00 156.00 160.20 6.0M
2025-03-18 158.20 159.50 156.70 159.50 6.4M
2025-03-17 162.60 163.20 156.30 157.00 7.1M
2025-03-14 161.00 163.20 159.10 161.40 4.5M
2025-03-13 162.70 163.50 159.70 161.00 4.8M
2025-03-12 163.90 166.10 161.60 163.00 6.3M
2025-03-11 161.30 164.10 156.30 163.80 6.7M
2025-03-10 160.20 163.40 159.50 161.80 10.8M
2025-03-07 162.30 165.80 160.10 161.60 11.9M
2025-03-06 159.70 164.60 158.40 164.30 7.6M
2025-03-05 155.70 158.50 154.00 158.00 5.0M
2025-03-04 151.10 157.10 149.40 156.40 7.0M
2025-03-03 154.40 157.50 151.80 153.00 7.0M
2025-02-28 157.20 158.70 153.50 154.80 11.8M
2025-02-27 156.00 158.90 155.50 156.50 7.7M
2025-02-26 156.50 161.10 156.50 159.70 8.3M
2025-02-25 154.20 157.20 153.20 154.50 9.1M
2025-02-24 160.00 160.00 155.40 157.40 10.2M
2025-02-21 158.10 160.00 153.10 160.00 15.2M
2025-02-20 162.20 162.70 157.50 158.10 6.6M
2025-02-19 163.90 164.20 161.40 162.50 5.3M
2025-02-18 160.20 167.50 159.10 165.50 8.6M
2025-02-17 158.80 164.30 158.10 160.80 9.2M
2025-02-14 163.60 165.70 158.10 165.30 14.9M
2025-02-13 170.50 172.90 163.40 163.60 14.1M
2025-02-12 163.00 167.00 161.70 166.30 8.3M
2025-02-11 163.10 165.40 161.40 162.00 8.6M
2025-02-10 164.90 169.60 163.00 166.00 7.8M
2025-02-07 159.60 162.90 158.90 162.90 7.7M
2025-02-06 158.30 161.00 157.40 161.00 4.7M
2025-02-05 158.80 159.90 156.70 158.60 6.7M
2025-02-04 162.50 163.80 155.50 158.80 7.9M
2025-02-03 157.80 161.10 154.70 160.50 7.0M
2025-01-28 160.30 162.30 159.10 161.00 3.8M
2025-01-27 160.60 161.20 157.70 158.30 4.5M
2025-01-24 157.00 160.20 155.20 158.40 6.5M
2025-01-23 157.90 158.50 153.30 156.60 6.7M
2025-01-22 156.20 156.70 153.30 154.80 5.6M
2025-01-21 156.50 158.70 154.00 157.40 4.5M
2025-01-20 154.70 157.70 152.80 155.70 6.9M
2025-01-17 156.30 156.30 151.90 153.80 7.5M
2025-01-16 161.50 161.50 156.20 157.00 10.9M
2025-01-15 149.00 155.40 148.50 154.80 13.6M
2025-01-14 147.50 150.30 145.20 148.80 11.5M
2025-01-13 146.70 152.00 145.90 148.60 15.1M
2025-01-10 146.30 148.00 144.70 146.70 11.0M
2025-01-09 147.90 148.60 142.70 144.70 10.5M
2025-01-08 138.90 141.90 137.40 141.60 7.8M
2025-01-07 135.80 137.50 134.40 137.50 6.3M
2025-01-06 137.00 138.60 136.20 137.30 2.3M
2025-01-03 137.90 138.70 134.40 136.50 6.1M
2025-01-02 135.90 140.20 135.80 137.40 4.4M