阿里巴巴-SWR

89988
🏛️ 香港 →
152.80
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
09:30 157.20 157.20 155.20 155.30 6.4K
09:35 155.40 157.20 155.40 157.20 0.7K
09:40 157.10 157.70 156.60 157.50 2.5K
09:45 157.40 157.40 156.60 156.60 1.0K
09:50 156.50 156.50 156.10 156.10 2.1K
09:55 156.00 156.00 155.50 155.50 6.2K
10:00 155.40 155.80 155.30 155.30 1.5K
10:05 155.20 155.80 155.10 155.80 1.0K
10:10 155.90 155.90 155.50 155.50 2.0K
10:15 155.40 155.40 155.00 155.10 3.0K
10:20 155.20 155.30 155.00 155.00 5.5K
10:25 155.10 155.60 155.10 155.60 5.4K
10:30 155.70 155.70 155.60 155.70 0.0K
10:35 155.60 155.70 155.40 155.60 0.1K
10:40 155.60 155.60 155.30 155.30 0.3K
10:45 155.20 155.60 155.20 155.60 0.0K
10:50 155.50 155.60 155.40 155.50 1.4K
10:55 155.60 155.60 155.60 155.60 0.4K
11:00 155.50 156.20 155.50 156.20 0.5K
11:05 156.10 156.10 156.00 156.10 0.6K
11:10 156.00 156.00 155.80 155.90 0.0K
11:15 156.00 156.00 155.60 155.60 1.4K
11:20 155.70 155.70 155.50 155.50 1.1K
11:25 155.40 155.50 155.30 155.30 0.3K
11:30 155.20 155.30 155.10 155.10 0.3K
11:35 155.00 155.10 155.00 155.10 4.5K
11:40 155.20 155.60 155.10 155.60 0.0K
11:45 155.70 155.70 155.40 155.40 0.3K
11:50 155.30 155.30 155.20 155.30 0.1K
11:55 155.20 155.30 155.20 155.30 0.0K
13:00 155.20 155.20 155.00 155.00 1.0K
13:05 154.90 154.90 154.70 154.70 3.0K
13:10 154.80 155.10 154.70 155.00 0.0K
13:15 155.00 155.40 154.90 154.90 0.0K
13:20 154.80 155.40 154.80 155.30 0.0K
13:25 155.10 155.50 155.10 155.30 0.5K
13:30 155.20 155.30 155.10 155.30 0.0K
13:35 155.20 155.30 155.10 155.20 1.0K
13:40 155.30 155.40 155.30 155.30 25.0K
13:45 155.20 155.40 155.20 155.40 0.0K
13:50 155.40 155.50 155.20 155.20 0.2K
13:55 155.10 155.10 154.90 154.90 2.1K
14:15 155.10 155.10 155.10 155.10 0.1K
14:20 155.30 155.30 155.20 155.20 0.3K
14:25 155.10 155.10 154.70 154.70 1.3K
14:30 154.80 154.80 154.50 154.60 0.8K
14:35 154.60 154.60 154.50 154.60 1.0K
14:40 154.70 154.80 154.60 154.80 1.1K
14:50 154.60 154.80 154.50 154.50 1.4K
15:00 154.30 154.50 153.40 153.40 3.5K
15:05 153.30 153.30 152.60 153.20 4.8K
15:10 153.10 153.10 152.20 152.30 3.1K
15:15 152.20 152.20 151.70 152.20 6.1K
15:20 152.10 152.30 151.80 151.90 1.2K
15:25 151.90 152.80 151.90 152.80 3.2K
15:30 152.70 152.70 152.60 152.70 6.4K
15:35 152.50 152.60 152.50 152.60 0.8K
15:40 152.50 152.50 152.30 152.30 1.1K
15:45 152.40 152.50 152.30 152.40 2.0K
15:50 152.50 152.80 152.50 152.80 0.6K
15:55 152.70 152.90 152.70 152.80 1.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 157.40 157.70 151.80 152.80 0.1M
2025-09-25 160.10 162.80 157.00 157.50 0.1M
2025-09-24 145.30 160.10 145.30 160.10 0.2M
2025-09-23 147.00 149.00 143.70 146.10 0.1M
2025-09-22 145.00 147.60 144.50 146.00 0.1M
2025-09-19 144.50 148.50 143.50 146.10 0.0M
2025-09-18 148.50 150.30 142.90 144.50 0.1M
2025-09-17 143.50 148.00 143.20 147.80 0.2M
2025-09-16 142.00 143.00 139.80 140.30 0.2M
2025-09-15 138.00 143.50 137.60 142.00 0.1M
2025-09-12 139.00 140.20 137.70 138.10 0.1M
2025-09-11 130.80 133.70 127.10 131.10 0.1M
2025-09-10 132.00 135.20 130.30 130.70 0.2M
2025-09-09 127.40 130.50 126.90 129.70 0.2M
2025-09-08 122.00 126.10 122.00 125.80 0.2M
2025-09-05 117.80 121.50 117.40 120.90 0.1M
2025-09-04 122.90 122.90 117.80 118.90 0.1M
2025-09-03 123.70 125.70 121.80 122.90 0.1M
2025-09-02 127.30 127.30 123.50 123.70 0.2M
2025-09-01 120.00 126.00 120.00 125.40 0.8M
2025-08-29 106.30 108.90 106.10 106.20 0.2M
2025-08-28 108.80 110.00 106.20 106.30 0.3M
2025-08-27 111.80 114.00 111.50 111.90 0.1M
2025-08-26 112.80 113.40 111.30 111.40 0.1M
2025-08-25 108.90 115.50 108.90 113.90 0.2M
2025-08-22 106.30 108.60 106.20 108.50 0.1M
2025-08-21 107.90 107.90 105.90 106.60 0.2M
2025-08-20 107.60 108.40 107.20 108.10 0.1M
2025-08-19 109.30 110.20 108.80 109.30 0.1M
2025-08-18 109.30 110.70 109.00 109.30 0.1M
2025-08-15 110.00 110.00 108.00 108.60 0.1M
2025-08-14 114.00 114.20 111.00 111.40 0.2M
2025-08-13 109.50 113.10 109.20 113.00 0.2M
2025-08-12 106.90 107.30 106.50 107.10 0.0M
2025-08-11 107.40 108.70 107.30 108.30 0.0M
2025-08-08 108.90 108.90 106.40 106.40 0.1M
2025-08-07 108.90 109.50 107.90 108.90 0.1M
2025-08-06 106.00 109.00 105.60 107.20 0.0M
2025-08-05 106.30 106.30 105.00 106.10 0.1M
2025-08-04 105.60 106.50 105.10 106.40 0.1M
2025-08-01 108.30 109.50 107.60 107.60 0.1M
2025-07-31 106.10 108.10 104.80 106.40 0.1M
2025-07-30 108.50 109.20 107.20 107.20 0.2M
2025-07-29 110.10 110.50 108.20 110.50 0.1M
2025-07-28 109.40 111.00 109.20 110.10 0.1M
2025-07-25 108.60 108.60 107.40 107.70 0.1M
2025-07-24 110.10 110.80 109.40 109.50 0.1M
2025-07-23 107.70 111.10 107.70 110.30 0.2M
2025-07-22 107.60 107.90 106.00 107.70 0.1M
2025-07-21 107.00 108.30 106.60 107.70 0.1M
2025-07-18 104.20 106.20 104.20 105.80 0.1M
2025-07-17 103.90 104.90 102.60 103.20 0.1M
2025-07-16 104.90 107.50 104.00 104.00 0.2M
2025-07-15 97.80 103.90 97.75 103.70 0.2M
2025-07-14 97.35 97.45 95.50 97.20 0.1M
2025-07-11 95.55 97.55 95.00 96.25 0.1M
2025-07-10 95.00 96.50 93.00 94.35 0.1M
2025-07-09 99.50 99.50 94.10 95.00 0.2M
2025-07-08 96.10 98.95 95.70 97.95 0.0M
2025-07-07 95.00 96.30 93.50 96.05 0.1M
2025-07-04 96.65 96.90 94.20 95.85 0.1M
2025-07-03 99.60 100.10 96.05 96.65 0.2M
2025-07-02 101.80 101.80 99.30 99.65 0.1M
2025-06-30 102.30 102.30 100.20 100.30 0.1M
2025-06-27 103.20 103.50 101.90 102.30 0.1M
2025-06-26 105.30 105.30 102.50 102.60 0.1M
2025-06-25 104.20 106.00 103.90 105.60 0.1M
2025-06-24 102.90 103.80 102.30 103.10 0.1M
2025-06-23 102.70 102.70 99.50 101.40 0.1M
2025-06-20 101.70 101.80 100.80 101.00 0.1M
2025-06-19 102.70 102.70 100.50 100.90 0.1M
2025-06-18 104.90 104.90 102.20 102.70 0.1M
2025-06-17 103.50 105.50 103.50 104.80 0.0M
2025-06-16 102.10 104.00 101.20 103.50 0.1M
2025-06-13 103.80 104.30 101.40 102.00 0.2M
2025-06-12 107.80 107.80 104.80 104.80 0.1M
2025-06-11 108.30 108.90 108.20 108.40 0.0M
2025-06-10 108.84 108.84 107.05 107.75 0.1M
2025-06-09 107.35 109.14 107.05 108.14 0.1M
2025-06-06 107.35 107.45 105.17 105.66 0.1M
2025-06-05 107.65 107.65 106.46 107.35 0.1M
2025-06-04 103.98 105.17 102.49 103.88 0.1M
2025-06-03 104.18 104.18 103.28 103.68 0.0M
2025-06-02 102.39 103.48 100.31 102.99 0.1M
2025-05-30 104.37 104.47 102.69 103.48 0.1M
2025-05-29 105.37 107.75 105.37 107.55 0.1M
2025-05-28 107.55 107.55 105.07 105.27 0.1M
2025-05-27 106.36 107.55 105.07 107.35 0.1M
2025-05-26 108.34 108.54 106.06 106.26 0.1M
2025-05-23 108.14 109.43 107.45 107.65 0.1M
2025-05-22 111.12 111.12 108.34 108.64 0.2M
2025-05-21 112.41 113.01 111.52 112.11 0.1M
2025-05-20 109.24 112.11 109.24 111.42 0.1M
2025-05-19 113.30 113.30 107.65 109.53 0.2M
2025-05-16 112.11 113.60 110.23 113.30 0.1M
2025-05-15 119.75 120.55 117.17 117.57 0.2M
2025-05-14 117.57 119.75 116.78 119.36 0.1M
2025-05-13 122.03 122.03 115.09 115.68 0.3M
2025-05-12 117.07 120.65 115.39 120.55 0.3M
2025-05-09 113.11 114.99 112.71 114.20 0.1M
2025-05-08 112.21 114.10 111.42 112.41 0.1M
2025-05-07 116.08 117.87 112.11 112.11 0.2M
2025-05-06 113.50 115.19 112.01 114.49 0.2M
2025-05-02 110.33 113.70 110.13 113.50 0.1M
2025-04-30 107.05 109.14 106.76 109.14 0.1M
2025-04-29 106.85 108.84 106.66 106.85 0.1M
2025-04-28 108.24 108.74 106.95 107.95 0.0M
2025-04-25 108.84 109.83 107.15 107.35 0.1M
2025-04-24 110.00 110.00 105.80 107.00 0.1M
2025-04-23 104.20 109.80 104.20 108.90 0.1M
2025-04-22 103.80 105.00 102.00 103.80 0.1M
2025-04-17 99.60 102.50 98.60 102.00 0.1M
2025-04-16 103.30 103.30 98.45 99.50 0.1M
2025-04-15 106.00 106.00 102.80 103.40 0.2M
2025-04-14 100.40 103.50 99.70 102.00 0.1M
2025-04-11 97.50 100.10 96.00 97.55 0.1M
2025-04-10 105.80 105.80 99.20 99.35 0.2M
2025-04-09 94.00 100.10 91.00 98.90 0.2M
2025-04-08 95.20 100.30 92.35 97.00 0.4M
2025-04-07 108.80 108.80 94.40 95.20 0.7M
2025-04-03 119.50 120.20 114.30 116.30 0.4M
2025-04-02 121.30 123.30 120.20 121.40 0.0M
2025-04-01 123.50 123.50 120.60 121.30 0.0M
2025-03-31 120.80 121.00 117.70 120.30 0.1M
2025-03-28 124.00 124.60 120.80 122.30 0.0M
2025-03-27 121.40 124.10 120.20 122.10 0.1M
2025-03-26 120.90 122.00 120.00 121.30 0.1M
2025-03-25 123.00 123.00 119.40 119.60 0.2M
2025-03-24 123.00 125.00 121.90 124.60 0.0M
2025-03-21 126.10 126.10 121.90 122.20 0.1M
2025-03-20 131.80 131.80 126.00 126.10 0.1M
2025-03-19 130.80 132.20 130.10 131.80 0.1M
2025-03-18 128.10 134.00 128.10 133.00 0.1M
2025-03-17 128.20 128.50 125.90 126.30 0.2M
2025-03-14 124.00 128.00 124.00 126.30 0.1M
2025-03-13 123.90 124.10 120.50 122.60 0.1M
2025-03-12 128.40 132.20 123.20 125.80 0.3M
2025-03-11 124.90 125.40 120.00 124.80 0.1M
2025-03-10 130.00 130.00 125.00 126.00 0.1M
2025-03-07 128.80 135.50 128.50 130.00 0.3M
2025-03-06 127.00 131.70 126.20 131.10 0.2M
2025-03-05 122.50 122.70 118.60 121.40 0.2M
2025-03-04 119.90 121.00 117.00 120.10 0.1M
2025-03-03 122.10 125.50 120.90 122.60 0.2M
2025-02-28 125.10 125.10 119.40 119.80 0.3M
2025-02-27 129.00 130.40 124.90 127.00 0.2M
2025-02-26 122.60 130.00 122.60 128.00 0.3M
2025-02-25 119.10 124.00 117.30 122.20 0.2M
2025-02-24 129.10 132.50 125.40 128.00 0.2M
2025-02-21 121.00 130.00 121.00 129.10 0.6M
2025-02-20 114.20 115.30 111.00 113.00 0.2M
2025-02-19 118.00 118.00 114.90 116.50 0.1M
2025-02-18 115.00 120.00 115.00 118.00 0.2M
2025-02-17 116.10 120.40 111.00 113.70 0.3M
2025-02-14 109.50 116.00 108.90 115.80 0.3M
2025-02-13 107.40 116.20 107.40 108.90 0.6M
2025-02-12 102.00 106.90 102.00 106.80 0.3M
2025-02-11 100.00 101.80 98.40 98.60 0.1M
2025-02-10 93.50 99.85 93.50 99.20 0.3M
2025-02-07 92.00 94.40 91.45 93.60 0.2M
2025-02-06 90.10 92.30 90.10 92.15 0.1M
2025-02-05 92.00 92.60 89.40 91.10 0.2M
2025-02-04 88.85 91.90 88.85 91.55 0.3M
2025-02-03 85.60 88.55 85.35 88.55 0.4M
2025-01-28 82.00 82.65 82.00 82.60 0.1M
2025-01-27 80.00 81.90 80.00 81.40 0.1M
2025-01-24 77.95 79.05 77.85 78.85 0.4M
2025-01-23 78.20 78.60 77.30 77.60 0.1M
2025-01-22 78.20 78.20 76.50 76.85 0.2M
2025-01-21 80.00 80.10 78.60 79.40 0.1M
2025-01-20 77.60 80.90 77.50 79.50 0.4M
2025-01-17 75.25 76.05 75.25 76.05 0.0M
2025-01-16 76.00 76.80 75.00 75.80 0.1M
2025-01-15 75.50 75.50 74.75 75.25 0.0M
2025-01-14 74.45 75.85 74.30 75.50 0.1M
2025-01-13 75.00 75.00 73.15 75.00 0.1M
2025-01-10 76.30 76.30 75.20 75.30 0.1M
2025-01-09 76.40 77.00 76.20 76.30 0.0M
2025-01-08 77.10 77.60 76.00 76.50 0.1M
2025-01-07 77.35 77.60 76.10 76.60 0.1M
2025-01-06 78.30 78.30 77.50 77.60 0.0M
2025-01-03 78.20 78.60 77.40 77.85 0.1M
2025-01-02 77.25 77.35 76.15 76.45 0.1M