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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 113.30 113.70 111.10 111.70 3.2M
2022-12-29 109.40 110.70 107.60 110.00 5.7M
2022-12-28 112.40 114.80 112.00 113.20 4.0M
2022-12-23 108.90 113.50 108.90 112.00 4.8M
2022-12-22 110.50 113.50 110.40 112.60 5.1M
2022-12-21 106.50 108.00 104.60 106.70 5.1M
2022-12-20 108.90 108.90 105.00 106.50 7.0M
2022-12-19 111.00 114.60 110.30 111.10 5.0M
2022-12-16 110.20 114.60 109.70 112.50 7.4M
2022-12-15 115.80 116.00 111.50 113.30 5.1M
2022-12-14 117.00 118.90 115.50 118.20 6.2M
2022-12-13 113.80 117.30 113.40 114.10 6.0M
2022-12-12 117.40 117.60 113.80 114.40 8.8M
2022-12-09 116.20 123.50 116.20 123.00 13.9M
2022-12-08 112.50 117.80 112.30 116.60 9.9M
2022-12-07 113.80 120.40 110.70 111.30 12.0M
2022-12-06 114.70 119.00 114.30 115.50 6.3M
2022-12-05 111.40 118.10 109.90 117.90 17.2M
2022-12-02 106.90 108.40 104.80 106.10 7.8M
2022-12-01 107.20 111.50 106.60 106.80 16.1M
2022-11-30 98.00 101.60 95.00 101.60 11.0M
2022-11-29 95.40 98.50 92.30 98.15 6.9M
2022-11-28 89.30 90.55 87.15 90.05 4.6M
2022-11-25 95.50 95.50 91.40 92.45 2.6M
2022-11-24 94.50 96.00 94.00 95.40 4.2M
2022-11-23 90.85 94.15 90.05 92.95 8.1M
2022-11-22 92.25 93.50 89.05 89.90 4.8M
2022-11-21 90.90 92.80 88.20 91.75 4.6M
2022-11-18 95.80 97.65 92.90 93.75 5.2M
2022-11-17 93.30 93.90 89.15 92.95 8.1M
2022-11-16 95.40 98.25 94.15 96.60 8.0M
2022-11-15 90.00 97.75 89.30 97.00 11.5M
2022-11-14 90.00 91.00 87.05 88.70 9.9M
2022-11-11 84.30 86.00 82.50 85.45 13.4M
2022-11-10 79.00 79.25 77.35 78.30 4.4M
2022-11-09 82.45 84.10 79.20 80.25 6.5M
2022-11-08 83.45 84.40 82.10 83.65 4.9M
2022-11-07 79.80 87.20 79.65 85.85 7.2M
2022-11-04 75.85 86.55 75.85 82.60 17.3M
2022-11-03 77.00 77.95 75.50 75.85 8.6M
2022-11-02 78.60 81.55 76.75 81.05 6.7M
2022-11-01 76.00 81.85 75.20 80.75 10.4M
2022-10-31 74.60 78.60 73.70 75.10 9.4M
2022-10-28 79.45 79.45 74.70 75.70 9.3M
2022-10-27 83.30 83.85 79.30 80.25 11.5M
2022-10-26 78.10 83.20 78.10 80.50 11.1M
2022-10-25 78.55 83.20 75.60 80.15 12.5M
2022-10-24 85.75 86.95 77.20 78.80 16.0M
2022-10-21 91.45 91.75 89.30 89.75 8.1M
2022-10-20 91.00 93.50 89.60 91.50 15.0M
2022-10-19 101.50 102.30 99.25 99.55 5.8M
2022-10-18 100.20 102.50 98.75 102.10 5.5M
2022-10-17 98.90 99.80 95.65 98.85 10.0M
2022-10-14 105.50 108.30 103.60 104.40 6.2M
2022-10-13 106.30 106.70 101.90 102.20 5.9M
2022-10-12 106.30 110.20 104.00 107.00 7.5M
2022-10-11 114.10 114.10 108.90 109.40 5.2M
2022-10-10 118.80 118.80 115.40 116.10 3.2M
2022-10-07 120.40 120.90 119.00 119.50 2.5M
2022-10-06 121.50 123.50 120.40 122.10 2.3M
2022-10-05 121.90 123.70 120.10 123.10 6.1M
2022-10-03 114.10 116.60 113.00 114.40 3.2M
2022-09-30 118.80 118.80 112.90 114.10 5.6M
2022-09-29 118.50 119.70 113.70 115.40 4.3M
2022-09-28 116.10 117.10 113.70 114.20 3.7M
2022-09-27 117.60 119.20 115.20 118.50 4.2M
2022-09-26 115.50 119.20 115.20 117.20 4.0M
2022-09-23 117.00 118.60 116.40 116.40 3.7M
2022-09-22 117.00 118.90 114.60 118.50 4.6M
2022-09-21 122.80 123.10 120.30 121.00 3.7M
2022-09-20 122.40 125.40 122.40 124.50 4.6M
2022-09-19 121.80 122.40 119.20 121.10 6.9M
2022-09-16 125.00 125.50 122.20 122.50 10.3M
2022-09-15 127.40 128.00 126.30 127.50 4.9M
2022-09-14 129.30 130.90 128.30 128.40 6.1M
2022-09-13 137.00 137.90 135.50 136.10 4.5M
2022-09-09 134.80 138.10 133.00 137.40 4.3M
2022-09-08 133.70 134.90 131.80 132.30 5.2M
2022-09-07 131.50 133.30 130.80 132.40 5.3M
2022-09-06 139.00 139.30 135.60 137.50 3.7M
2022-09-05 138.00 138.00 134.90 137.10 11.4M
2022-09-02 141.10 142.80 138.30 139.30 15.0M
2022-09-01 139.90 145.50 138.90 141.00 6.1M
2022-08-31 136.60 144.80 135.60 141.50 13.5M
2022-08-30 145.70 146.40 141.00 146.30 5.3M
2022-08-29 147.00 147.00 143.70 145.80 5.1M
2022-08-26 146.70 147.70 145.00 145.40 5.9M
2022-08-25 134.10 143.40 134.10 141.80 6.1M
2022-08-24 131.20 131.60 127.50 129.90 4.7M
2022-08-23 128.70 132.40 128.70 130.80 5.4M
2022-08-22 126.00 131.50 126.00 128.90 4.7M
2022-08-19 125.00 130.10 124.50 127.70 3.0M
2022-08-18 131.00 131.30 126.80 128.30 4.1M
2022-08-17 134.30 134.60 130.80 132.80 2.4M
2022-08-16 137.90 138.60 132.00 134.10 3.2M
2022-08-15 135.10 137.80 133.40 135.00 3.9M
2022-08-12 136.80 137.10 134.80 136.40 3.0M
2022-08-11 134.50 136.80 133.40 136.80 4.4M
2022-08-10 133.80 133.80 128.60 130.10 3.1M
2022-08-09 135.30 136.50 133.20 134.50 2.3M
2022-08-08 133.80 136.40 133.50 135.30 2.7M
2022-08-05 137.60 138.70 135.30 137.80 3.4M
2022-08-04 133.50 138.00 133.10 135.80 3.4M
2022-08-03 133.30 133.30 129.20 130.30 3.5M
2022-08-02 130.00 130.50 127.00 128.80 4.5M
2022-08-01 132.50 135.30 130.90 134.40 3.5M
2022-07-29 139.00 139.20 130.40 132.50 6.1M
2022-07-28 136.70 139.90 136.70 138.60 5.0M
2022-07-27 136.80 137.20 135.60 136.30 4.0M
2022-07-26 139.10 141.70 138.10 140.20 2.9M
2022-07-25 139.30 139.30 136.10 138.00 3.1M
2022-07-22 141.30 143.20 139.70 140.10 3.0M
2022-07-21 140.40 140.40 136.60 139.10 4.6M
2022-07-20 140.80 143.70 139.80 140.60 3.8M
2022-07-19 138.60 139.20 136.40 137.20 3.5M
2022-07-18 137.30 142.70 135.00 141.40 4.1M
2022-07-15 140.00 140.70 136.00 137.30 5.8M
2022-07-14 143.80 145.40 141.90 144.30 5.7M
2022-07-13 142.30 144.90 141.20 141.70 5.7M
2022-07-12 141.40 143.90 140.50 142.30 3.7M
2022-07-11 149.20 149.20 143.30 144.80 5.2M
2022-07-08 151.90 152.60 149.30 150.00 5.1M
2022-07-07 146.00 147.30 142.70 147.00 5.5M
2022-07-06 152.00 152.60 148.10 149.90 4.8M
2022-07-05 154.00 155.20 151.50 152.00 4.9M
2022-07-04 148.50 152.10 147.20 151.90 8.3M
2022-06-30 150.80 152.40 147.00 148.50 8.3M
2022-06-29 150.30 153.40 148.10 150.00 6.8M
2022-06-28 152.60 155.70 149.90 154.70 7.3M
2022-06-27 151.00 154.50 149.70 152.50 8.4M
2022-06-24 144.30 149.30 143.70 147.80 6.9M
2022-06-23 141.80 144.00 140.30 142.20 5.2M
2022-06-22 145.00 145.00 140.40 140.50 6.5M
2022-06-21 142.00 144.20 140.50 143.10 5.7M
2022-06-20 139.20 141.10 137.40 139.90 4.4M
2022-06-17 134.40 141.20 134.40 138.90 6.1M
2022-06-16 146.60 146.60 136.80 138.20 7.3M
2022-06-15 139.90 145.40 139.50 142.30 9.4M
2022-06-14 130.90 137.00 130.00 136.20 9.3M
2022-06-13 139.00 141.50 137.50 139.10 9.5M
2022-06-10 140.70 150.90 140.30 149.90 30.5M
2022-06-09 151.40 152.80 147.10 149.80 14.1M
2022-06-08 147.90 153.00 147.20 152.10 12.9M
2022-06-07 143.90 144.50 141.00 143.40 6.8M
2022-06-06 143.00 147.90 141.70 146.30 7.5M
2022-06-02 139.70 140.20 138.50 139.10 5.3M
2022-06-01 140.90 142.60 138.90 140.20 9.2M
2022-05-31 139.20 147.50 138.30 147.50 21.7M
2022-05-30 137.00 138.20 135.00 137.60 6.8M
2022-05-27 133.00 134.30 131.20 132.20 10.2M
2022-05-26 118.00 118.30 113.60 115.70 4.4M
2022-05-25 114.30 117.30 113.10 115.50 4.3M
2022-05-24 119.50 122.30 116.00 117.30 3.1M
2022-05-23 123.50 124.60 121.30 123.00 3.5M
2022-05-20 123.80 124.80 122.20 123.60 5.2M
2022-05-19 118.00 119.30 115.20 117.50 4.4M
2022-05-18 120.70 122.80 118.40 121.30 4.7M
2022-05-17 116.00 120.40 116.00 119.30 5.1M
2022-05-16 115.60 116.80 111.50 113.30 3.9M
2022-05-13 109.70 111.70 108.10 111.00 5.7M
2022-05-12 106.00 110.50 104.20 104.50 6.3M
2022-05-11 106.70 113.80 106.30 110.60 4.4M
2022-05-10 105.40 110.30 104.50 109.50 7.2M
2022-05-06 121.10 121.70 117.70 117.90 3.9M
2022-05-05 127.00 129.90 125.00 125.70 3.5M
2022-05-04 125.70 125.70 121.40 122.50 2.6M
2022-05-03 126.00 128.40 121.90 126.30 4.3M
2022-04-29 120.70 133.10 116.60 130.60 9.0M
2022-04-28 118.00 119.00 116.40 118.40 3.9M
2022-04-27 112.00 114.70 111.00 113.70 3.3M
2022-04-26 114.00 118.80 112.60 114.20 5.6M
2022-04-25 112.60 113.40 108.10 108.60 5.7M
2022-04-22 113.00 118.60 111.60 116.80 3.3M
2022-04-21 121.00 122.90 117.70 119.40 4.5M
2022-04-20 123.40 125.90 122.70 123.60 2.2M
2022-04-19 125.60 126.00 122.60 124.40 5.4M
2022-04-14 130.90 133.20 130.60 131.40 2.2M
2022-04-13 129.10 130.00 126.20 128.90 3.7M
2022-04-12 130.00 132.40 125.80 129.40 3.2M
2022-04-11 128.00 132.00 127.50 128.20 5.4M
2022-04-08 134.50 135.90 133.10 135.30 4.1M
2022-04-07 137.60 140.30 136.20 137.50 4.5M
2022-04-06 142.80 144.90 141.50 142.60 4.8M
2022-04-04 141.20 146.80 140.70 145.70 5.7M
2022-04-01 130.50 135.20 129.00 135.20 8.6M
2022-03-31 141.00 141.90 138.60 141.50 5.1M
2022-03-30 144.60 146.20 142.20 146.20 3.6M
2022-03-29 145.50 147.50 144.40 146.00 2.5M
2022-03-28 142.00 146.30 138.10 142.50 4.2M
2022-03-25 147.30 148.40 140.10 142.00 6.6M
2022-03-24 152.80 156.80 148.60 150.00 4.9M
2022-03-23 150.50 157.00 150.50 153.80 7.7M
2022-03-22 142.90 149.30 141.90 148.70 4.5M
2022-03-21 146.20 147.00 138.00 140.60 10.2M
2022-03-18 143.00 150.00 142.00 149.40 22.0M
2022-03-17 138.40 148.00 135.20 139.90 13.9M
2022-03-16 104.00 121.00 103.20 120.40 12.3M
2022-03-15 108.10 110.00 99.00 100.00 14.4M
2022-03-14 117.60 117.60 108.00 108.10 13.1M
2022-03-11 133.10 134.00 129.50 131.50 9.0M
2022-03-10 140.70 143.60 136.90 138.20 4.1M
2022-03-09 135.00 136.40 129.50 133.60 4.5M
2022-03-08 135.40 139.00 131.10 133.10 6.0M
2022-03-07 135.10 142.30 135.00 140.20 4.7M
2022-03-04 149.80 151.40 148.00 149.00 4.9M
2022-03-03 158.40 160.90 156.50 159.00 4.1M
2022-03-02 161.80 161.90 156.70 158.10 8.2M
2022-03-01 147.40 149.40 146.30 148.10 2.5M
2022-02-28 146.30 147.40 144.00 147.40 3.6M
2022-02-25 146.60 148.10 144.10 144.80 3.6M
2022-02-24 146.50 147.00 141.50 142.80 4.6M
2022-02-23 148.10 152.20 148.00 150.90 3.4M
2022-02-22 150.30 152.40 148.20 151.30 3.3M
2022-02-21 154.00 156.10 152.10 153.70 3.1M
2022-02-18 163.60 165.60 159.60 160.10 2.6M
2022-02-17 163.00 165.00 161.00 163.60 2.5M
2022-02-16 160.70 162.50 160.50 161.60 2.0M
2022-02-15 157.50 158.30 155.00 156.60 1.5M
2022-02-14 156.70 158.00 154.80 156.10 1.6M
2022-02-11 159.80 160.20 157.00 158.90 1.7M
2022-02-10 160.00 161.20 158.20 159.80 1.6M
2022-02-09 156.50 159.30 155.00 157.50 3.7M
2022-02-08 152.20 152.90 149.30 150.40 1.7M
2022-02-07 152.90 154.60 151.60 153.30 1.7M
2022-02-04 151.20 152.50 149.50 152.40 3.2M
2022-01-31 141.90 146.30 141.10 143.80 1.8M
2022-01-28 144.70 144.70 140.00 141.50 3.2M
2022-01-27 145.10 145.60 141.30 142.50 4.6M
2022-01-26 147.00 150.10 147.00 148.50 2.4M
2022-01-25 145.90 147.70 143.50 145.70 5.0M
2022-01-24 155.70 155.70 151.50 152.40 3.7M
2022-01-21 159.30 160.70 155.50 159.70 5.1M
2022-01-20 152.00 159.30 149.50 158.30 6.7M
2022-01-19 151.90 152.30 148.30 148.90 2.2M
2022-01-18 149.70 150.70 146.90 147.80 3.3M
2022-01-17 150.30 150.40 146.70 147.50 2.0M
2022-01-14 149.00 150.10 147.20 149.90 2.2M
2022-01-13 156.20 156.40 151.60 153.00 3.1M
2022-01-12 152.10 156.50 151.70 155.40 5.4M
2022-01-11 148.00 148.90 145.70 146.50 3.4M
2022-01-10 149.70 152.40 147.50 151.80 2.6M
2022-01-07 146.60 149.30 145.80 149.00 3.1M
2022-01-06 140.70 142.50 139.30 142.00 2.1M
2022-01-05 143.80 143.80 138.90 139.10 3.9M
2022-01-04 145.80 146.80 144.20 144.90 2.8M
2022-01-03 146.00 147.30 143.30 143.60 1.2M