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
2023-12-29 115.90 116.90 115.10 116.10 4.3M
2023-12-28 112.50 115.90 111.20 114.90 4.4M
2023-12-27 111.90 113.00 109.90 111.50 4.3M
2023-12-22 114.20 116.40 109.30 110.90 10.1M
2023-12-21 110.50 112.90 110.10 112.20 5.4M
2023-12-20 111.00 112.60 110.30 110.60 4.5M
2023-12-19 109.80 110.10 108.30 109.30 4.0M
2023-12-18 110.00 110.50 108.70 109.70 5.8M
2023-12-15 110.70 113.20 110.20 111.60 10.0M
2023-12-14 110.70 111.90 106.50 107.20 8.8M
2023-12-13 109.40 110.40 108.00 109.40 4.7M
2023-12-12 110.10 111.30 109.40 110.50 5.4M
2023-12-11 110.00 110.00 107.00 108.20 8.9M
2023-12-08 111.80 113.50 111.00 111.80 12.2M
2023-12-07 111.80 111.80 109.20 111.40 5.4M
2023-12-06 110.60 113.60 110.10 112.40 7.1M
2023-12-05 110.80 110.90 107.50 108.90 9.4M
2023-12-04 115.30 115.60 111.30 111.60 6.9M
2023-12-01 115.40 116.20 114.40 114.90 6.4M
2023-11-30 115.10 116.50 112.10 116.10 10.1M
2023-11-29 117.40 117.40 114.30 115.10 12.4M
2023-11-28 121.20 121.30 119.90 120.00 8.3M
2023-11-27 119.70 120.90 118.90 119.80 7.5M
2023-11-24 118.60 120.20 117.80 118.20 6.8M
2023-11-23 116.70 120.60 116.20 119.80 17.6M
2023-11-22 109.60 114.20 109.30 112.20 13.4M
2023-11-21 108.20 110.40 107.00 107.40 11.7M
2023-11-20 104.30 105.00 102.90 104.50 9.9M
2023-11-17 106.00 106.50 102.50 103.50 8.6M
2023-11-16 109.90 110.00 107.00 108.80 9.4M
2023-11-15 107.00 108.70 106.50 108.40 7.2M
2023-11-14 104.80 105.40 102.20 103.80 4.6M
2023-11-13 102.10 105.00 102.00 104.60 6.3M
2023-11-10 103.50 103.50 100.60 101.30 8.1M
2023-11-09 105.50 106.00 103.70 104.70 3.6M
2023-11-08 105.80 107.80 105.00 105.40 3.9M
2023-11-07 106.60 107.30 105.40 106.40 4.6M
2023-11-06 107.70 109.10 107.00 108.20 8.2M
2023-11-03 104.90 105.80 104.20 105.30 8.4M
2023-11-02 103.60 105.50 102.70 103.10 4.0M
2023-11-01 102.70 103.20 101.00 101.60 5.1M
2023-10-31 103.90 103.90 101.90 102.70 7.7M
2023-10-30 104.80 107.10 104.30 107.10 5.2M
2023-10-27 105.80 107.90 105.30 107.00 6.1M
2023-10-26 105.80 106.70 104.50 105.70 4.0M
2023-10-25 108.40 109.50 105.10 105.90 7.6M
2023-10-24 105.10 105.80 103.00 103.80 7.8M
2023-10-20 104.90 106.40 104.00 104.30 11.4M
2023-10-19 110.00 110.10 106.20 107.70 15.3M
2023-10-18 117.20 117.90 113.40 113.70 14.0M
2023-10-17 121.40 121.80 118.40 119.40 8.6M
2023-10-16 122.50 123.10 120.50 121.40 6.2M
2023-10-13 126.20 127.00 124.20 124.60 7.0M
2023-10-12 133.10 133.50 131.20 131.50 3.4M
2023-10-11 133.10 133.20 130.10 130.30 4.8M
2023-10-10 132.00 133.50 129.60 129.80 4.7M
2023-10-09 130.00 131.20 128.00 129.00 1.8M
2023-10-06 127.50 129.30 127.50 127.80 2.4M
2023-10-05 124.90 126.70 124.40 125.00 3.6M
2023-10-04 127.00 127.40 123.30 124.10 5.8M
2023-10-03 130.20 130.30 128.50 129.40 4.2M
2023-09-29 128.80 134.50 128.60 133.40 5.8M
2023-09-28 129.10 129.80 127.80 128.80 5.2M
2023-09-27 128.90 131.40 128.70 129.10 4.1M
2023-09-26 128.10 130.10 127.00 128.50 5.4M
2023-09-25 129.80 129.80 127.10 127.40 2.8M
2023-09-22 124.30 130.00 124.20 129.60 5.6M
2023-09-21 127.10 128.30 125.30 126.10 5.0M
2023-09-20 129.80 130.00 127.40 128.40 4.3M
2023-09-19 132.20 132.20 130.10 130.90 3.4M
2023-09-18 133.00 134.40 131.90 132.20 3.5M
2023-09-15 134.20 136.30 133.00 134.20 5.1M
2023-09-14 135.10 136.20 133.50 135.00 2.7M
2023-09-13 135.00 136.40 134.10 135.10 4.1M
2023-09-12 134.60 137.30 134.10 136.40 4.4M
2023-09-11 133.30 137.90 132.80 137.00 5.1M
2023-09-07 139.60 139.60 136.40 137.00 3.9M
2023-09-06 138.50 140.70 137.70 139.70 4.2M
2023-09-05 142.30 144.50 141.40 142.00 5.8M
2023-09-04 142.20 145.00 141.60 144.20 11.3M
2023-08-31 141.30 143.10 138.70 139.40 12.0M
2023-08-30 138.00 139.40 136.10 136.50 9.0M
2023-08-29 134.40 136.90 133.90 135.60 4.2M
2023-08-28 137.80 139.00 132.50 132.70 4.8M
2023-08-25 131.50 133.80 131.40 131.90 5.3M
2023-08-24 132.00 136.10 131.10 134.40 11.6M
2023-08-23 125.00 130.00 124.80 128.40 11.1M
2023-08-22 123.60 125.20 120.80 123.00 7.3M
2023-08-21 123.50 124.90 121.50 121.90 8.3M
2023-08-18 128.40 129.70 125.80 126.10 4.5M
2023-08-17 127.20 130.50 125.40 129.60 8.4M
2023-08-16 131.40 131.60 129.30 130.60 8.1M
2023-08-15 133.30 137.40 133.30 134.30 4.0M
2023-08-14 135.10 135.40 132.10 134.60 8.2M
2023-08-11 142.10 142.10 137.50 137.80 3.4M
2023-08-10 139.00 141.30 138.80 140.60 3.4M
2023-08-09 139.00 141.90 139.00 141.00 5.1M
2023-08-08 143.30 144.00 140.00 140.80 6.6M
2023-08-07 145.00 147.30 144.60 146.50 2.7M
2023-08-04 147.40 148.60 144.60 147.00 5.3M
2023-08-03 144.50 147.10 144.10 144.80 5.0M
2023-08-02 150.00 150.40 144.80 146.50 5.9M
2023-08-01 152.90 155.80 149.90 152.20 7.3M
2023-07-31 151.60 155.50 151.00 152.90 12.0M
2023-07-28 143.80 149.70 143.50 148.70 6.5M
2023-07-27 145.10 146.70 143.50 145.70 4.6M
2023-07-26 144.90 146.80 143.60 144.10 5.3M
2023-07-25 144.90 147.40 143.20 146.80 11.3M
2023-07-24 137.50 138.70 134.30 135.30 5.9M
2023-07-21 139.00 142.50 138.90 140.60 4.4M
2023-07-20 141.50 143.60 139.90 140.60 3.7M
2023-07-19 141.50 142.30 137.50 142.10 6.8M
2023-07-18 147.90 147.90 143.50 144.40 3.8M
2023-07-14 149.60 150.00 146.60 147.90 7.2M
2023-07-13 146.30 148.50 144.90 148.30 11.3M
2023-07-12 141.70 144.60 140.60 142.00 6.2M
2023-07-11 139.60 141.60 138.40 139.20 3.5M
2023-07-10 141.70 142.30 136.60 137.70 3.3M
2023-07-07 136.00 139.40 133.80 137.40 4.2M
2023-07-06 138.90 141.90 136.00 137.70 5.2M
2023-07-05 139.40 142.00 138.60 139.30 3.1M
2023-07-04 139.90 143.90 139.80 141.10 4.5M
2023-07-03 134.00 140.40 134.00 138.90 5.1M
2023-06-30 132.10 134.40 131.00 132.80 6.4M
2023-06-29 138.60 139.40 134.00 134.60 7.3M
2023-06-28 139.00 141.50 137.40 140.50 4.7M
2023-06-27 137.10 139.80 136.10 139.00 4.8M
2023-06-26 137.80 140.30 136.50 137.10 5.8M
2023-06-23 139.00 139.60 136.20 138.20 5.8M
2023-06-21 139.20 141.30 138.50 140.30 8.4M
2023-06-20 143.70 145.90 141.80 142.70 7.7M
2023-06-19 142.70 143.30 138.60 142.50 6.7M
2023-06-16 146.20 146.50 143.60 145.10 10.7M
2023-06-15 143.80 146.00 142.60 145.90 11.1M
2023-06-14 140.60 142.00 138.40 140.00 8.2M
2023-06-13 132.50 140.30 132.20 138.10 13.7M
2023-06-12 132.70 133.00 130.00 131.70 4.9M
2023-06-09 130.60 134.00 129.80 132.70 8.9M
2023-06-08 130.00 131.10 128.70 130.60 4.1M
2023-06-07 134.10 135.00 131.30 132.40 7.0M
2023-06-06 128.60 130.90 128.30 129.80 5.2M
2023-06-05 130.60 131.30 127.50 129.90 7.2M
2023-06-02 127.40 131.30 126.70 130.50 21.4M
2023-06-01 120.20 125.20 118.70 121.60 11.0M
2023-05-31 121.40 121.40 117.10 119.40 10.9M
2023-05-30 119.90 124.30 119.40 123.70 8.0M
2023-05-29 122.40 123.50 119.10 119.70 9.2M
2023-05-25 118.00 118.60 115.30 116.50 7.4M
2023-05-24 119.80 120.90 118.20 119.10 4.6M
2023-05-23 124.40 125.00 120.80 122.10 4.4M
2023-05-22 121.50 125.90 121.50 124.00 7.0M
2023-05-19 123.30 123.30 119.40 120.00 9.2M
2023-05-18 127.20 127.30 124.50 125.60 13.9M
2023-05-17 129.00 129.10 122.70 123.80 19.0M
2023-05-16 124.60 125.20 123.40 124.30 7.8M
2023-05-15 117.70 122.50 117.20 120.90 6.4M
2023-05-12 120.70 121.40 118.60 119.10 10.9M
2023-05-11 116.90 116.90 113.80 115.60 5.8M
2023-05-10 116.40 117.00 113.80 114.50 7.5M
2023-05-09 119.60 121.00 114.80 115.60 7.8M
2023-05-08 119.60 122.10 119.60 121.00 4.7M
2023-05-05 119.20 122.50 118.80 119.70 7.8M
2023-05-04 114.60 117.10 114.30 115.30 5.2M
2023-05-03 114.70 115.50 112.80 114.30 8.6M
2023-05-02 118.90 123.40 117.50 118.00 9.2M
2023-04-28 116.50 117.80 115.00 115.70 8.4M
2023-04-27 116.80 116.80 113.60 115.50 8.9M
2023-04-26 117.40 119.60 117.00 117.50 9.4M
2023-04-25 120.10 120.70 115.40 117.40 10.4M
2023-04-24 122.50 124.80 119.60 121.90 5.0M
2023-04-21 125.50 126.20 121.50 122.80 6.3M
2023-04-20 126.40 127.70 126.00 126.20 4.9M
2023-04-19 128.80 129.10 125.60 126.40 8.6M
2023-04-18 129.40 130.00 128.40 129.60 5.7M
2023-04-17 128.00 131.80 127.20 131.00 6.7M
2023-04-14 130.80 131.00 128.10 130.00 8.5M
2023-04-13 133.30 135.70 131.70 134.10 11.1M
2023-04-12 135.00 135.00 131.80 134.00 12.3M
2023-04-11 138.50 138.50 132.60 135.20 20.2M
2023-04-06 141.80 143.10 140.00 142.90 6.6M
2023-04-04 145.60 147.40 143.10 146.80 8.2M
2023-04-03 146.50 148.00 142.00 145.60 12.6M
2023-03-31 150.70 150.80 146.10 148.70 10.7M
2023-03-30 154.90 154.90 147.70 149.50 13.3M
2023-03-29 157.10 158.90 153.70 155.10 10.3M
2023-03-28 153.00 154.30 149.60 152.20 9.4M
2023-03-27 156.90 157.00 147.40 149.50 15.5M
2023-03-24 148.50 159.00 148.00 154.40 25.8M
2023-03-23 145.50 151.10 144.50 150.90 12.3M
2023-03-22 147.90 149.80 145.80 146.80 8.9M
2023-03-21 146.20 149.30 143.50 148.10 13.1M
2023-03-20 146.50 148.00 141.70 143.50 16.0M
2023-03-17 135.00 146.00 134.00 142.20 32.6M
2023-03-16 131.30 134.40 120.10 125.10 24.3M
2023-03-15 134.50 138.30 133.00 133.60 14.6M
2023-03-14 132.30 134.00 128.50 129.00 8.2M
2023-03-13 131.50 136.70 129.00 134.00 11.7M
2023-03-10 128.20 131.10 128.00 129.50 20.9M
2023-03-09 140.00 141.00 137.40 137.60 6.5M
2023-03-08 141.10 141.50 137.60 139.50 7.7M
2023-03-07 147.50 149.30 142.30 144.20 9.0M
2023-03-06 149.40 150.00 145.70 147.50 10.0M
2023-03-03 148.30 150.80 146.60 149.40 13.4M
2023-03-02 141.00 142.60 139.40 141.90 16.5M
2023-03-01 135.00 146.90 135.00 145.00 17.9M
2023-02-28 137.00 138.50 134.00 134.80 12.4M
2023-02-27 130.80 137.40 130.50 134.00 14.5M
2023-02-24 135.30 136.10 130.70 131.40 18.5M
2023-02-23 136.40 142.80 135.50 139.80 18.7M
2023-02-22 138.00 144.20 137.70 140.50 11.9M
2023-02-21 145.70 145.70 137.70 138.10 11.1M
2023-02-20 141.30 145.70 140.90 145.00 7.0M
2023-02-17 146.50 148.50 139.60 141.30 9.6M
2023-02-16 150.30 153.60 146.90 148.10 13.0M
2023-02-15 145.20 154.60 142.80 149.10 18.8M
2023-02-14 145.00 145.30 141.70 143.70 9.9M
2023-02-13 136.40 144.90 135.20 143.10 22.3M
2023-02-10 146.40 147.20 139.30 140.40 18.0M
2023-02-09 149.60 153.30 144.00 151.60 26.7M
2023-02-08 158.00 160.40 155.00 157.40 21.1M
2023-02-07 141.50 166.30 141.50 162.50 40.8M
2023-02-06 137.60 142.90 136.20 140.90 13.8M
2023-02-03 148.30 149.00 143.40 144.80 14.3M
2023-02-02 152.50 155.80 150.00 151.50 24.4M
2023-02-01 133.00 144.90 132.40 144.30 18.4M
2023-01-31 137.80 138.40 131.00 132.40 12.1M
2023-01-30 136.00 144.90 133.00 136.10 23.5M
2023-01-27 135.90 137.50 135.40 136.90 4.9M
2023-01-26 134.40 134.50 131.90 134.50 6.3M
2023-01-20 126.20 131.30 126.20 131.20 7.0M
2023-01-19 123.90 126.50 122.80 125.10 9.1M
2023-01-18 128.10 128.70 125.30 128.60 9.1M
2023-01-17 132.00 133.80 129.40 132.10 7.8M
2023-01-16 136.00 137.30 132.50 134.30 5.7M
2023-01-13 133.30 134.40 130.70 133.90 4.1M
2023-01-12 135.60 136.30 129.80 132.60 7.0M
2023-01-11 132.70 137.30 131.10 133.80 10.2M
2023-01-10 131.00 131.80 128.90 130.60 4.8M
2023-01-09 130.00 131.50 127.80 131.40 5.9M
2023-01-06 128.40 129.00 125.60 127.30 4.7M
2023-01-05 126.50 129.80 124.60 126.00 8.2M
2023-01-04 118.50 124.60 116.80 124.20 9.6M
2023-01-03 109.30 115.80 108.80 114.80 3.5M