安踏体育-R

82020
🏛️ 香港 →
83.35
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 84.35 85.10 84.35 84.50 0.0K
09:35 84.45 84.55 84.20 84.45 0.0K
09:40 84.50 84.55 84.25 84.35 0.0K
09:45 84.30 84.55 84.20 84.55 0.0K
09:50 84.50 84.90 84.50 84.55 0.0K
09:55 84.55 84.60 84.45 84.45 0.0K
10:00 84.40 84.50 84.30 84.45 0.0K
10:05 84.40 84.50 84.35 84.45 0.0K
10:10 84.40 84.55 84.40 84.55 0.0K
10:15 84.60 84.60 84.30 84.35 0.0K
10:20 84.30 84.30 84.20 84.20 0.0K
10:25 84.25 84.50 84.25 84.50 0.0K
10:30 84.45 84.50 84.45 84.45 0.0K
10:35 84.45 84.45 84.35 84.40 0.0K
10:40 84.35 84.50 84.35 84.35 0.0K
10:45 84.40 84.50 84.35 84.45 0.0K
10:50 84.35 84.35 84.25 84.25 0.2K
10:55 84.20 84.20 84.20 84.20 2.4K
11:00 84.15 84.15 84.05 84.05 0.0K
11:05 84.00 84.05 83.80 83.80 0.0K
11:10 83.85 83.90 83.70 83.75 0.0K
11:15 83.80 83.95 83.80 83.90 0.0K
11:25 83.85 83.90 83.65 83.80 0.0K
11:30 83.75 83.85 83.75 83.85 0.0K
11:35 83.85 83.90 83.85 83.90 0.0K
11:50 83.95 83.95 83.90 83.90 0.0K
11:55 83.80 83.80 83.70 83.75 0.0K
12:30 83.85 83.85 83.85 83.85 0.0K
12:40 83.95 83.95 83.95 83.95 0.0K
13:00 83.85 83.85 83.30 83.75 0.0K
13:05 83.70 83.75 83.40 83.50 0.0K
13:10 83.45 83.55 83.45 83.50 0.0K
13:15 83.55 83.65 83.45 83.55 0.0K
13:20 83.50 83.65 83.45 83.55 0.0K
13:25 83.55 83.75 83.50 83.75 0.0K
13:30 83.70 83.75 83.65 83.75 0.0K
13:35 83.85 83.90 83.85 83.85 0.0K
13:40 83.80 83.90 83.80 83.80 0.0K
13:45 83.70 83.85 83.55 83.80 0.0K
13:50 83.75 83.80 83.65 83.80 0.0K
13:55 83.75 83.80 83.75 83.75 0.0K
14:00 83.80 83.85 83.75 83.80 0.0K
14:05 83.75 83.75 83.60 83.60 0.4K
14:35 83.55 83.55 83.50 83.50 0.0K
14:40 83.55 83.60 83.55 83.55 0.0K
14:45 83.50 83.50 83.50 83.50 0.0K
14:50 83.45 83.50 83.45 83.50 0.0K
14:55 83.45 83.50 83.45 83.50 0.0K
15:00 83.45 83.50 83.30 83.30 1.6K
15:05 83.25 83.35 83.20 83.30 0.0K
15:10 83.25 83.25 83.15 83.15 0.0K
15:15 83.10 83.10 82.95 82.95 0.0K
15:20 82.90 82.90 82.90 82.90 0.0K
15:25 82.95 83.20 82.95 83.20 0.0K
15:30 83.15 83.30 83.15 83.30 0.0K
15:35 83.35 83.35 83.30 83.35 0.0K
15:40 83.30 83.35 83.30 83.35 0.0K
15:45 83.30 83.35 83.30 83.35 0.0K
15:50 83.40 83.45 83.40 83.45 0.0K
15:55 83.40 83.45 83.35 83.35 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 84.30 84.30 83.35 83.35 0.0M
2025-09-25 85.00 85.00 85.00 85.15 0.0M
2025-09-24 85.75 86.15 85.75 86.15 0.0M
2025-09-23 87.50 87.50 85.75 85.75 0.0M
2025-09-22 84.40 87.00 84.40 86.80 0.0M
2025-09-19 88.15 88.15 88.15 88.15 0.0M
2025-09-18 86.25 86.25 86.25 86.25 0.0M
2025-09-17 88.00 88.10 88.00 88.40 0.0M
2025-09-16 88.60 88.60 88.60 88.00 0.0M
2025-09-15 86.05 86.05 86.05 86.05 0.0M
2025-09-12 85.45 85.45 85.45 85.45 0.0M
2025-09-11 86.05 86.05 86.05 86.05 0.0M
2025-09-10 87.40 87.40 87.40 86.85 0.0M
2025-09-09 87.45 87.60 87.20 87.10 0.0M
2025-09-08 86.35 87.20 86.35 87.20 0.0M
2025-09-05 85.40 85.40 85.40 86.35 0.0M
2025-09-04 86.00 86.00 85.55 85.75 0.0M
2025-09-03 85.00 85.35 85.00 85.35 0.0M
2025-09-02 86.10 86.10 85.40 85.40 0.0M
2025-09-01 86.90 86.90 86.60 86.75 0.0M
2025-08-29 87.75 87.75 87.75 87.75 0.0M
2025-08-28 87.75 87.75 87.25 87.65 0.0M
2025-08-27 95.65 95.75 93.35 93.35 0.0M
2025-08-26 94.80 94.80 94.80 94.80 0.0M
2025-08-25 95.75 95.75 95.75 95.70 0.0M
2025-08-22 93.00 94.30 93.00 94.15 0.0M
2025-08-21 90.55 91.65 90.55 91.25 0.0M
2025-08-20 89.65 90.75 88.45 90.45 0.0M
2025-08-19 87.60 89.75 87.60 89.75 0.0M
2025-08-18 85.10 85.10 85.10 85.65 0.0M
2025-08-15 83.55 83.55 83.55 84.45 0.0M
2025-08-14 84.70 85.10 84.00 84.30 0.0M
2025-08-13 82.25 82.30 82.25 82.30 0.0M
2025-08-12 82.40 82.40 82.40 82.25 0.0M
2025-08-11 81.55 81.55 81.40 81.40 0.0M
2025-08-08 81.40 81.40 81.40 81.40 0.0M
2025-08-07 81.90 81.90 81.90 81.50 0.0M
2025-08-06 82.05 82.05 81.95 81.90 0.0M
2025-08-05 83.75 84.05 83.70 84.05 0.0M
2025-08-04 83.05 83.05 83.05 83.05 0.0M
2025-08-01 82.15 82.25 82.15 82.30 0.0M
2025-07-31 82.80 82.80 82.80 82.80 0.0M
2025-07-30 85.70 85.70 85.40 85.10 0.0M
2025-07-29 83.85 83.85 83.85 84.05 0.0M
2025-07-28 83.55 83.55 83.55 83.45 0.0M
2025-07-25 83.00 83.00 83.00 83.00 0.0M
2025-07-24 82.95 83.25 82.95 83.00 0.0M
2025-07-23 86.10 86.10 86.10 86.10 0.0M
2025-07-22 84.80 84.80 84.80 84.80 0.0M
2025-07-21 85.50 85.50 84.30 84.70 0.0M
2025-07-18 85.85 85.85 85.00 85.70 0.0M
2025-07-17 84.70 84.70 84.65 84.70 0.0M
2025-07-16 84.65 84.65 84.65 84.15 0.0M
2025-07-15 82.30 82.30 82.30 82.10 0.0M
2025-07-14 80.70 80.70 80.70 81.00 0.0M
2025-07-11 81.70 81.70 81.70 81.30 0.0M
2025-07-10 82.90 82.90 82.90 82.90 0.0M
2025-07-09 82.75 82.75 82.75 82.75 0.0M
2025-07-08 82.85 82.85 82.85 82.85 0.0M
2025-07-07 82.65 82.65 82.65 82.85 0.0M
2025-07-04 84.25 84.25 84.25 84.25 0.0M
2025-07-03 84.85 84.85 84.85 84.85 0.0M
2025-07-02 84.85 84.85 84.85 84.85 0.0M
2025-06-30 86.00 86.00 86.00 86.00 0.0M
2025-06-29 85.90 85.90 85.90 85.90 0.0M
2025-06-27 85.90 85.90 85.90 85.90 0.0M
2025-06-26 85.65 85.65 85.65 85.65 0.0M
2025-06-25 86.40 86.40 86.40 86.40 0.0M
2025-06-24 85.30 85.30 85.30 85.30 0.0M
2025-06-23 82.55 83.05 82.55 83.05 0.0M
2025-06-20 82.90 82.90 82.90 82.90 0.0M
2025-06-19 83.30 83.30 83.30 83.30 0.0M
2025-06-18 85.70 85.70 85.70 85.70 0.0M
2025-06-17 86.25 86.25 86.25 86.40 0.0M
2025-06-16 86.25 86.25 86.25 86.25 0.0M
2025-06-13 85.30 85.30 85.30 85.30 0.0M
2025-06-12 86.65 86.95 86.65 86.65 0.0M
2025-06-11 89.35 89.35 89.35 89.20 0.0M
2025-06-10 90.50 90.50 89.65 89.65 0.0M
2025-06-09 88.20 88.20 88.20 88.25 0.0M
2025-06-06 88.15 88.15 88.15 88.15 0.0M
2025-06-05 89.00 89.00 88.35 88.20 0.0M
2025-06-04 87.35 87.35 87.35 87.35 0.0M
2025-06-03 86.70 86.70 86.70 86.25 0.0M
2025-06-02 86.45 86.45 86.45 86.45 0.0M
2025-05-30 87.15 87.15 87.15 87.20 0.0M
2025-05-29 91.20 91.50 91.20 91.20 0.0M
2025-05-28 87.50 87.50 87.50 87.50 0.0M
2025-05-27 86.90 86.90 86.90 86.90 0.0M
2025-05-26 85.25 85.25 85.25 84.50 0.0M
2025-05-23 85.95 85.95 85.95 85.75 0.0M
2025-05-22 85.70 85.70 85.70 85.70 0.0M
2025-05-21 87.00 87.70 87.00 87.40 0.0M
2025-05-20 82.75 82.75 82.30 82.95 0.0M
2025-05-19 83.95 83.95 83.35 83.30 0.0M
2025-05-16 84.85 84.85 84.85 84.85 0.0M
2025-05-15 85.65 85.65 85.65 85.65 0.0M
2025-05-14 86.25 86.25 86.25 87.05 0.0M
2025-05-13 84.10 84.65 84.10 84.35 0.0M
2025-05-12 87.50 87.50 87.50 87.50 0.0M
2025-05-09 87.95 87.95 87.95 87.60 0.0M
2025-05-08 86.75 86.75 86.75 86.80 0.0M
2025-05-07 86.75 86.75 86.75 86.75 0.0M
2025-05-06 85.25 85.25 85.25 85.25 0.0M
2025-05-02 86.50 86.50 86.50 86.50 0.0M
2025-04-30 86.10 86.10 86.10 86.10 0.0M
2025-04-29 85.20 85.20 85.20 85.20 0.0M
2025-04-28 86.15 86.15 86.15 86.15 0.0M
2025-04-25 86.60 86.60 86.60 86.65 0.0M
2025-04-24 85.60 85.60 85.60 85.60 0.0M
2025-04-23 86.75 86.75 86.75 86.65 0.0M
2025-04-22 84.60 84.60 84.60 84.60 0.0M
2025-04-17 84.50 84.50 84.50 84.50 0.0M
2025-04-16 82.65 82.65 82.65 82.65 0.0M
2025-04-15 83.10 83.20 83.05 83.10 0.0M
2025-04-14 81.00 81.00 80.25 80.65 0.0M
2025-04-11 78.70 79.00 78.05 79.40 0.0M
2025-04-10 77.05 77.05 77.05 77.05 0.0M
2025-04-09 72.50 74.60 72.50 76.40 0.1M
2025-04-08 73.05 73.05 73.05 73.00 0.0M
2025-04-07 74.00 74.00 71.40 71.00 0.1M
2025-04-03 79.15 80.45 79.15 80.35 0.0M
2025-04-02 80.30 80.30 80.30 80.45 0.0M
2025-04-01 80.30 80.35 80.30 80.65 0.0M
2025-03-31 80.60 80.60 79.75 79.75 0.0M
2025-03-28 83.70 84.25 83.70 82.65 0.0M
2025-03-27 83.90 83.90 83.90 83.90 0.0M
2025-03-26 81.30 81.30 81.30 82.20 0.0M
2025-03-25 82.35 83.05 80.80 81.60 0.0M
2025-03-24 82.20 83.40 81.40 83.35 0.0M
2025-03-21 83.60 83.60 83.35 83.15 0.0M
2025-03-20 89.70 89.75 87.00 87.00 0.0M
2025-03-19 95.40 95.40 90.90 90.90 0.0M
2025-03-18 94.60 94.60 94.60 94.60 0.0M
2025-03-17 93.25 93.25 91.65 92.30 0.0M
2025-03-14 90.55 91.25 90.45 92.90 0.0M
2025-03-13 89.40 89.40 87.55 88.35 0.0M
2025-03-12 92.25 93.75 90.60 91.50 0.0M
2025-03-11 89.10 89.10 89.10 91.15 0.0M
2025-03-10 90.00 90.60 89.65 89.90 0.0M
2025-03-07 93.95 93.95 92.15 91.35 0.0M
2025-03-06 86.80 88.05 86.80 88.50 0.0M
2025-03-05 85.90 85.90 85.90 86.05 0.0M
2025-03-04 84.65 84.65 82.30 84.55 0.0M
2025-03-03 81.35 86.50 81.35 84.65 0.0M
2025-02-28 84.80 84.80 81.50 81.50 0.0M
2025-02-27 84.35 84.35 83.00 82.95 0.0M
2025-02-26 81.60 81.60 80.45 80.35 0.0M
2025-02-25 79.75 79.75 79.75 79.75 0.0M
2025-02-24 77.00 80.75 77.00 80.65 0.0M
2025-02-21 77.65 77.65 76.80 77.50 0.0M
2025-02-20 77.35 77.35 77.35 77.35 0.0M
2025-02-19 79.40 79.40 78.60 78.80 0.0M
2025-02-18 79.00 79.00 78.85 79.25 0.0M
2025-02-17 79.45 79.45 79.45 79.45 0.0M
2025-02-14 82.30 82.30 82.15 82.15 0.0M
2025-02-13 81.65 81.65 81.65 79.25 0.0M
2025-02-12 79.45 79.45 78.50 78.50 0.0M
2025-02-11 79.95 79.95 79.95 80.10 0.0M
2025-02-10 81.30 81.30 81.30 81.30 0.0M
2025-02-07 80.80 80.80 80.80 80.60 0.0M
2025-02-06 78.35 78.35 78.35 78.35 0.0M
2025-02-05 76.90 76.90 76.90 76.90 0.0M
2025-02-04 79.75 79.75 79.75 79.75 0.0M
2025-02-03 77.30 77.30 77.30 77.30 0.0M
2025-01-28 76.95 76.95 76.95 76.95 0.0M
2025-01-27 76.30 76.55 76.30 76.55 0.0M
2025-01-24 76.80 76.80 76.80 75.95 0.0M
2025-01-23 73.20 73.20 73.20 73.50 0.0M
2025-01-22 75.80 75.80 75.80 75.55 0.0M
2025-01-21 76.30 76.30 76.30 76.30 0.0M
2025-01-20 76.10 76.10 76.10 76.10 0.0M
2025-01-17 73.80 73.80 73.80 73.80 0.0M
2025-01-16 74.30 74.30 74.30 74.30 0.0M
2025-01-15 73.90 73.90 73.90 73.90 0.0M
2025-01-14 74.00 74.00 74.00 74.00 0.0M
2025-01-13 73.80 73.80 73.80 73.80 0.0M
2025-01-10 74.05 74.05 74.05 74.05 0.0M
2025-01-09 73.90 75.00 73.90 74.55 0.0M
2025-01-08 72.60 72.60 72.60 71.15 0.0M
2025-01-07 72.25 72.25 72.25 72.25 0.0M
2025-01-06 70.50 70.50 70.50 71.00 0.0M
2025-01-03 71.50 71.65 71.50 71.55 0.0M
2025-01-02 72.35 72.35 71.70 71.70 0.0M