百度集团

9888
🏛️ 香港 →
129.10
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
09:30 131.60 131.60 129.40 130.10 2,895.1K
09:35 130.10 131.50 130.10 130.50 706.8K
09:40 130.70 131.30 130.20 131.20 228.5K
09:45 131.10 131.10 130.20 130.40 320.9K
09:50 130.30 130.50 129.90 130.10 590.0K
09:55 130.20 130.50 130.00 130.40 247.0K
10:00 130.30 130.40 130.00 130.30 170.0K
10:05 130.30 131.20 130.10 131.20 387.0K
10:10 131.20 131.70 131.10 131.70 397.0K
10:15 131.60 131.70 131.30 131.40 225.2K
10:20 131.70 132.20 131.60 132.00 367.6K
10:25 132.20 132.50 131.80 131.90 316.3K
10:30 132.00 132.90 131.80 132.90 241.5K
10:35 132.80 133.40 132.70 133.20 359.6K
10:40 133.30 133.60 132.70 132.80 372.1K
10:45 132.70 133.10 132.30 132.40 288.2K
10:50 132.50 132.90 132.50 132.80 125.0K
10:55 132.80 132.90 132.10 132.20 182.0K
11:00 132.30 132.50 132.10 132.50 124.8K
11:05 132.60 132.80 132.20 132.40 222.7K
11:10 132.30 132.40 131.70 131.90 175.8K
11:15 132.00 132.00 131.70 131.70 71.4K
11:20 131.60 131.90 131.60 131.80 104.7K
11:25 131.60 132.00 131.60 131.80 130.4K
11:30 131.90 131.90 131.50 131.60 86.4K
11:35 131.70 131.80 131.50 131.80 82.9K
11:40 131.80 132.00 131.70 132.00 43.0K
11:45 132.00 132.10 131.90 132.00 78.1K
11:50 132.10 132.50 132.00 132.50 41.2K
11:55 132.40 132.50 132.00 132.00 67.2K
13:00 132.10 132.10 130.80 130.90 214.3K
13:05 130.80 131.10 130.60 131.00 206.1K
13:10 131.10 131.30 130.90 131.20 96.7K
13:15 131.30 131.40 131.10 131.30 40.6K
13:20 131.20 131.50 131.10 131.50 132.5K
13:25 131.40 131.70 131.40 131.50 98.6K
13:30 131.50 131.60 131.40 131.60 49.3K
13:35 131.50 131.90 131.50 131.90 56.8K
13:40 131.80 132.00 131.80 131.80 135.1K
13:45 131.80 131.90 131.60 131.80 41.1K
13:50 131.70 131.80 131.50 131.60 70.0K
13:55 131.60 131.80 131.30 131.30 83.3K
14:00 131.20 131.30 131.10 131.10 127.5K
14:05 131.10 131.30 130.90 131.30 125.8K
14:10 131.20 131.20 130.80 130.80 97.4K
14:15 130.90 131.10 130.80 130.90 137.0K
14:20 131.00 131.20 130.90 131.10 145.1K
14:25 131.10 131.10 130.90 131.00 241.3K
14:30 130.90 131.20 130.80 130.80 190.5K
14:35 130.90 130.90 130.50 130.70 378.1K
14:40 130.80 130.80 130.60 130.60 80.1K
14:45 130.70 130.80 130.40 130.50 163.3K
14:50 130.40 130.40 130.20 130.20 135.4K
14:55 130.30 130.30 130.00 130.00 96.8K
15:00 129.90 130.00 129.60 129.80 785.0K
15:05 129.90 129.90 129.30 129.70 649.0K
15:10 129.60 129.70 129.10 129.20 326.0K
15:15 129.10 129.10 128.60 129.00 920.8K
15:20 128.90 129.00 128.30 128.50 325.4K
15:25 128.60 129.40 128.60 129.10 231.1K
15:30 129.20 129.50 128.90 129.30 252.3K
15:35 129.30 129.50 128.90 128.90 319.5K
15:40 128.80 128.90 128.50 128.70 426.3K
15:45 128.80 129.00 128.70 129.00 449.8K
15:50 129.00 129.10 128.90 129.00 287.8K
15:55 129.00 129.10 128.80 129.10 1,673.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 131.80 133.60 128.30 129.10 19.4M
2025-09-25 129.80 135.90 128.90 131.60 29.3M
2025-09-24 122.00 130.20 121.30 128.60 30.9M
2025-09-23 133.00 133.00 125.00 128.40 37.4M
2025-09-22 131.00 137.70 129.50 135.70 31.4M
2025-09-19 132.30 135.70 130.40 131.50 39.9M
2025-09-18 135.00 138.40 130.20 132.80 52.1M
2025-09-17 121.00 135.40 120.20 131.00 68.7M
2025-09-16 112.40 114.40 111.70 113.20 20.4M
2025-09-15 113.80 114.70 111.40 112.30 29.0M
2025-09-12 110.50 119.70 110.40 115.10 48.9M
2025-09-11 105.30 107.70 104.00 106.50 19.3M
2025-09-10 106.00 113.00 105.50 109.10 34.2M
2025-09-09 106.10 108.00 104.90 106.10 17.8M
2025-09-08 99.70 109.40 98.50 106.20 59.2M
2025-09-05 96.45 97.80 95.50 97.00 23.9M
2025-09-04 95.00 97.10 94.30 96.00 26.0M
2025-09-03 93.55 94.80 93.20 94.00 15.2M
2025-09-02 92.85 93.30 90.80 91.45 10.8M
2025-09-01 93.80 94.60 92.35 92.85 19.0M
2025-08-29 87.80 90.45 87.70 89.40 12.4M
2025-08-28 87.55 87.55 85.90 86.60 11.4M
2025-08-27 89.35 90.00 87.00 87.70 11.6M
2025-08-26 90.55 90.80 89.00 89.35 11.7M
2025-08-25 88.00 91.55 87.80 91.00 23.2M
2025-08-22 85.00 85.75 84.55 85.65 9.7M
2025-08-21 85.70 85.70 84.60 85.00 11.4M
2025-08-20 87.50 87.85 86.80 87.25 6.0M
2025-08-19 88.00 88.35 87.10 87.90 4.4M
2025-08-18 88.40 89.70 87.80 87.90 9.0M
2025-08-15 86.80 87.35 86.15 87.05 4.5M
2025-08-14 88.65 89.45 87.80 87.95 7.6M
2025-08-13 86.00 88.15 86.00 88.15 11.2M
2025-08-12 84.20 85.40 84.20 84.65 6.3M
2025-08-11 86.00 86.45 85.45 85.80 4.3M
2025-08-08 85.65 85.90 85.30 85.65 4.7M
2025-08-07 85.90 86.90 85.30 86.70 8.9M
2025-08-06 85.00 85.50 84.35 85.30 11.6M
2025-08-05 86.00 86.25 85.30 86.00 6.2M
2025-08-04 85.00 86.20 84.60 86.10 6.4M
2025-08-01 85.45 86.90 85.45 85.50 8.8M
2025-07-31 85.20 85.75 84.40 84.60 11.8M
2025-07-30 85.50 86.85 85.15 85.50 12.0M
2025-07-29 88.05 88.55 86.35 87.25 12.1M
2025-07-28 89.10 89.55 88.60 88.95 5.7M
2025-07-25 89.40 89.60 88.50 88.60 10.8M
2025-07-24 91.65 91.65 89.95 90.15 14.4M
2025-07-23 90.80 93.55 90.35 93.30 29.2M
2025-07-22 87.75 88.10 86.40 87.95 6.3M
2025-07-21 86.90 87.25 86.05 86.75 6.8M
2025-07-18 85.60 86.70 85.40 86.00 8.7M
2025-07-17 84.60 86.30 84.50 85.60 21.1M
2025-07-16 91.70 92.10 87.80 88.55 29.3M
2025-07-15 84.15 87.75 84.05 87.70 11.6M
2025-07-14 85.35 85.40 83.10 84.15 10.8M
2025-07-11 85.70 88.05 85.70 86.50 10.8M
2025-07-10 87.25 87.45 86.15 86.90 6.1M
2025-07-09 88.65 88.65 87.55 87.95 6.0M
2025-07-08 88.05 89.00 87.60 88.95 8.3M
2025-07-07 85.10 86.45 85.05 85.90 4.5M
2025-07-04 84.00 87.70 83.40 85.90 8.1M
2025-07-03 84.30 85.30 83.85 84.65 5.7M
2025-07-02 84.45 85.55 83.35 84.00 6.9M
2025-06-30 84.20 84.90 83.05 83.45 7.2M
2025-06-27 85.10 85.25 83.60 83.85 9.3M
2025-06-26 84.80 86.10 84.75 85.75 5.7M
2025-06-25 85.00 86.00 84.65 85.40 5.6M
2025-06-24 83.30 84.80 83.30 84.10 7.8M
2025-06-23 82.05 83.40 81.65 83.20 4.7M
2025-06-20 82.15 82.95 82.10 82.90 10.0M
2025-06-19 82.50 83.55 81.60 82.15 8.7M
2025-06-18 85.40 85.40 83.25 83.35 5.7M
2025-06-17 85.30 85.85 84.75 85.25 4.5M
2025-06-16 85.25 85.80 84.45 85.40 7.7M
2025-06-13 85.60 87.25 84.90 85.25 12.1M
2025-06-12 85.95 86.60 85.10 85.80 11.8M
2025-06-11 85.65 87.30 85.65 86.75 8.3M
2025-06-10 86.30 86.80 85.05 85.65 7.2M
2025-06-09 84.00 86.25 84.00 86.05 17.9M
2025-06-06 83.95 84.20 83.10 83.60 22.7M
2025-06-05 83.70 84.00 83.10 83.95 7.8M
2025-06-04 82.10 83.35 81.95 83.05 7.2M
2025-06-03 81.55 82.55 81.55 82.10 8.7M
2025-06-02 80.70 81.65 79.35 81.40 12.5M
2025-05-30 82.90 82.90 81.20 81.65 22.2M
2025-05-29 82.45 84.95 82.15 84.80 13.6M
2025-05-28 82.55 82.75 81.05 82.60 9.0M
2025-05-27 82.00 82.50 81.50 81.85 8.2M
2025-05-26 83.00 83.20 81.60 81.90 8.0M
2025-05-23 82.45 84.45 82.10 83.10 10.2M
2025-05-22 84.30 84.30 81.85 82.65 23.8M
2025-05-21 87.75 87.90 85.40 86.10 13.9M
2025-05-20 86.45 87.85 86.30 87.80 5.9M
2025-05-19 86.90 87.55 86.35 86.45 9.6M
2025-05-16 87.30 88.60 86.85 88.50 7.4M
2025-05-15 90.80 90.80 89.10 89.50 6.7M
2025-05-14 89.00 90.95 87.95 90.80 11.1M
2025-05-13 89.00 89.00 86.95 87.30 8.3M
2025-05-12 86.10 89.95 85.90 88.80 13.5M
2025-05-09 84.90 85.00 83.55 84.55 9.3M
2025-05-08 84.65 86.05 84.40 85.00 12.8M
2025-05-07 89.90 91.15 87.30 87.40 9.4M
2025-05-06 87.90 88.25 86.35 87.80 7.7M
2025-05-02 87.30 88.45 86.15 87.45 6.8M
2025-04-30 86.65 87.15 85.40 86.45 7.5M
2025-04-29 86.95 87.15 85.50 86.65 10.2M
2025-04-28 87.95 87.95 86.40 86.90 6.4M
2025-04-25 86.10 89.45 86.05 87.60 15.2M
2025-04-24 84.25 85.50 83.90 84.35 6.8M
2025-04-23 83.80 84.80 83.30 84.20 11.6M
2025-04-22 82.10 82.80 81.00 81.75 8.2M
2025-04-17 80.15 82.95 80.15 82.55 8.0M
2025-04-16 80.55 81.30 79.55 80.50 7.5M
2025-04-15 83.05 83.10 81.50 82.30 7.4M
2025-04-14 83.00 84.90 81.85 82.25 20.7M
2025-04-11 78.30 80.90 77.35 79.10 16.5M
2025-04-10 80.25 82.30 78.65 79.55 15.5M
2025-04-09 74.20 78.75 73.25 77.70 22.7M
2025-04-08 77.55 79.40 76.40 78.60 28.0M
2025-04-07 77.20 80.00 74.80 75.50 37.4M
2025-04-03 86.95 88.50 86.70 87.80 10.4M
2025-04-02 89.30 90.65 88.85 90.00 6.2M
2025-04-01 89.85 90.55 88.80 89.00 8.1M
2025-03-31 91.00 91.15 89.60 89.95 12.6M
2025-03-28 95.85 96.10 92.75 93.35 8.3M
2025-03-27 94.75 96.75 94.65 95.10 12.1M
2025-03-26 92.40 94.00 92.40 93.35 7.0M
2025-03-25 93.00 93.95 91.80 92.10 8.3M
2025-03-24 92.50 94.30 91.50 93.55 13.3M
2025-03-21 91.95 93.80 91.05 91.45 19.0M
2025-03-20 96.80 96.80 93.40 93.80 23.3M
2025-03-19 100.20 100.40 97.50 99.20 20.2M
2025-03-18 98.90 103.60 98.60 103.30 39.9M
2025-03-17 92.40 94.15 91.55 92.05 7.8M
2025-03-14 91.40 93.15 91.15 91.65 12.9M
2025-03-13 90.30 90.95 88.65 89.45 7.8M
2025-03-12 92.00 92.45 89.55 90.05 11.3M
2025-03-11 90.00 92.45 88.80 92.25 11.4M
2025-03-10 91.90 94.80 91.65 92.00 23.2M
2025-03-07 91.05 92.95 90.45 90.80 22.9M
2025-03-06 89.50 91.80 88.60 91.15 20.2M
2025-03-05 85.70 87.85 85.10 87.50 14.5M
2025-03-04 82.00 85.50 81.40 84.75 13.2M
2025-03-03 84.10 85.15 82.80 83.30 9.3M
2025-02-28 86.60 86.60 83.20 83.50 23.6M
2025-02-27 87.40 88.55 86.50 87.75 15.6M
2025-02-26 87.20 89.80 87.15 88.85 13.2M
2025-02-25 85.35 87.30 85.05 86.00 16.8M
2025-02-24 89.00 91.30 86.90 89.50 17.2M
2025-02-21 88.30 89.50 86.40 89.50 19.0M
2025-02-20 86.40 86.95 85.25 85.50 17.2M
2025-02-19 88.65 88.65 83.65 88.35 18.5M
2025-02-18 90.05 91.95 88.85 90.20 26.9M
2025-02-17 97.00 97.15 88.10 89.85 40.4M
2025-02-14 94.45 96.70 93.55 96.55 27.0M
2025-02-13 91.00 99.60 90.85 94.00 46.6M
2025-02-12 88.45 89.05 85.10 88.90 26.6M
2025-02-11 91.10 92.20 88.75 88.75 11.3M
2025-02-10 86.70 89.60 86.70 89.45 18.0M
2025-02-07 85.50 86.80 85.30 86.25 14.5M
2025-02-06 86.20 86.70 85.05 86.65 12.2M
2025-02-05 89.35 89.40 86.65 87.80 18.3M
2025-02-04 85.55 88.00 84.50 87.35 14.0M
2025-02-03 85.90 85.90 80.30 84.45 18.4M
2025-01-28 86.40 88.60 86.40 87.80 13.0M
2025-01-27 83.95 85.75 83.95 84.75 11.7M
2025-01-24 79.90 81.95 79.75 81.55 6.4M
2025-01-23 80.65 81.15 79.40 79.80 5.8M
2025-01-22 81.40 81.70 79.60 80.15 7.2M
2025-01-21 81.30 82.20 80.60 81.75 5.7M
2025-01-20 80.40 82.30 80.30 80.80 6.8M
2025-01-17 78.85 79.20 77.85 78.65 3.4M
2025-01-16 79.50 80.50 78.10 79.10 7.5M
2025-01-15 76.60 78.50 76.60 78.50 6.0M
2025-01-14 76.00 77.95 75.50 77.55 9.0M
2025-01-13 76.00 76.45 74.30 75.90 8.6M
2025-01-10 78.90 79.40 77.30 77.70 5.4M
2025-01-09 79.65 79.95 78.85 78.85 3.9M
2025-01-08 79.90 80.55 78.90 79.85 4.4M
2025-01-07 80.30 81.25 79.50 80.45 8.4M
2025-01-06 81.50 81.85 80.30 80.75 4.7M
2025-01-03 80.80 81.80 80.35 81.05 6.9M
2025-01-02 81.50 82.35 80.20 80.80 10.0M