哔哩哔哩

9626
🏛️ 香港 →
204.80
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
09:30 208.60 213.00 208.60 212.20 290.6K
09:35 212.40 214.80 212.00 213.80 211.9K
09:40 214.40 215.20 213.20 213.60 286.8K
09:45 213.80 214.60 213.20 213.20 136.5K
09:50 212.80 213.20 211.80 211.80 73.4K
09:55 211.80 212.60 210.80 212.20 77.6K
10:00 212.00 212.20 211.00 211.20 60.9K
10:05 211.00 211.00 210.00 210.80 143.7K
10:10 210.80 210.80 209.80 210.00 39.9K
10:15 209.80 210.60 209.60 209.80 48.9K
10:20 209.60 210.40 209.60 210.40 37.6K
10:25 210.60 211.40 209.80 210.00 111.7K
10:30 210.00 211.00 209.80 210.80 125.5K
10:35 210.80 212.20 210.60 212.20 30.1K
10:40 212.20 212.20 210.60 210.60 64.8K
10:45 210.80 211.60 210.40 211.40 26.5K
10:50 211.20 211.80 211.00 211.00 15.8K
10:55 211.20 212.20 211.00 211.20 48.3K
11:00 211.60 211.60 210.80 211.60 41.5K
11:05 211.20 212.00 211.20 211.80 61.6K
11:10 211.60 211.80 211.00 211.20 27.8K
11:15 211.00 211.20 210.60 210.80 27.3K
11:20 210.60 210.80 210.00 210.00 16.9K
11:25 209.80 210.60 209.80 210.60 16.2K
11:30 210.40 210.40 209.00 209.00 58.0K
11:35 209.00 209.60 208.80 209.20 47.4K
11:40 209.00 209.80 209.00 209.80 15.7K
11:45 210.00 210.00 209.60 209.80 5.4K
11:50 209.60 209.80 209.20 209.80 21.0K
11:55 209.60 210.00 209.60 210.00 12.2K
13:00 209.80 210.00 208.20 208.60 56.9K
13:05 208.40 208.80 208.00 208.00 33.4K
13:10 208.20 208.80 208.00 208.60 47.5K
13:15 208.40 209.00 208.40 209.00 18.2K
13:20 208.80 209.20 208.80 209.20 24.9K
13:25 209.40 209.40 208.80 209.20 11.0K
13:30 209.00 209.20 208.80 209.00 9.7K
13:35 208.80 208.80 208.60 208.80 16.5K
13:40 208.80 209.00 208.60 208.60 18.9K
13:45 208.40 209.00 208.40 209.00 25.1K
13:50 208.80 209.00 208.00 208.20 75.5K
13:55 208.40 208.40 207.60 207.80 58.8K
14:00 207.60 208.40 207.60 208.40 39.0K
14:05 208.00 208.40 208.00 208.20 23.2K
14:10 208.00 208.00 207.60 207.60 15.1K
14:15 207.60 208.40 207.60 208.20 54.5K
14:20 208.40 208.60 208.20 208.40 8.2K
14:25 208.60 208.60 208.00 208.20 17.4K
14:30 208.00 208.40 207.40 207.80 22.2K
14:35 207.60 208.20 207.40 207.80 37.1K
14:40 208.00 208.20 207.80 208.00 24.8K
14:45 208.00 208.20 207.80 208.00 13.1K
14:50 207.80 208.00 207.40 207.60 40.1K
14:55 207.40 207.60 207.00 207.20 25.6K
15:00 207.00 207.20 206.00 206.00 106.1K
15:05 206.00 206.80 205.60 206.80 82.6K
15:10 206.60 206.80 205.40 205.60 58.0K
15:15 205.40 205.40 204.20 204.40 227.6K
15:20 204.40 204.80 203.20 204.00 153.5K
15:25 203.80 205.60 203.80 205.20 66.5K
15:30 205.20 205.40 204.40 205.20 82.5K
15:35 205.00 205.40 204.20 204.40 73.4K
15:40 204.20 204.40 203.60 204.00 70.0K
15:45 204.20 204.80 204.00 204.80 92.2K
15:50 204.60 205.40 204.60 204.80 80.8K
15:55 204.60 204.80 204.00 204.80 366.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 208.80 215.40 203.20 204.80 4.4M
2025-09-25 206.80 216.80 205.80 211.20 6.0M
2025-09-24 201.60 208.60 200.60 206.40 3.5M
2025-09-23 209.20 209.80 199.00 203.40 5.4M
2025-09-22 210.00 214.60 206.80 209.20 3.7M
2025-09-19 211.20 214.60 206.60 212.00 4.5M
2025-09-18 217.80 221.80 206.00 211.20 10.9M
2025-09-17 212.40 221.40 208.00 217.80 8.0M
2025-09-16 213.60 220.00 210.20 212.00 9.0M
2025-09-15 199.10 212.40 197.10 208.60 9.2M
2025-09-12 194.00 207.80 190.60 198.80 12.4M
2025-09-11 193.50 195.50 190.20 194.00 6.9M
2025-09-10 188.00 199.80 187.70 198.90 14.5M
2025-09-09 176.70 185.30 175.30 184.90 7.7M
2025-09-08 176.20 177.40 172.10 175.20 5.5M
2025-09-05 175.20 177.30 172.10 176.70 6.2M
2025-09-04 174.50 182.90 173.30 175.40 6.9M
2025-09-03 177.80 178.80 174.20 175.30 3.4M
2025-09-02 183.90 183.90 177.80 178.30 4.8M
2025-09-01 181.80 185.50 177.30 184.10 6.7M
2025-08-29 174.30 183.80 172.70 180.90 9.1M
2025-08-28 176.60 177.40 169.00 172.60 6.2M
2025-08-27 179.80 182.00 174.20 175.90 6.4M
2025-08-26 183.00 185.40 178.40 180.10 10.3M
2025-08-25 188.40 189.50 183.00 186.70 8.3M
2025-08-22 187.00 188.10 181.50 184.70 13.3M
2025-08-21 198.80 199.70 194.60 196.80 4.0M
2025-08-20 194.00 200.40 190.80 199.10 5.6M
2025-08-19 196.40 199.80 193.30 195.70 4.8M
2025-08-18 196.10 199.60 190.20 195.90 6.9M
2025-08-15 186.00 192.30 184.90 191.80 4.9M
2025-08-14 191.10 194.50 186.00 188.00 4.8M
2025-08-13 179.50 189.00 179.10 189.00 6.6M
2025-08-12 181.90 182.60 174.50 176.00 4.5M
2025-08-11 179.60 184.70 178.10 182.80 3.5M
2025-08-08 181.00 181.00 177.30 178.50 4.0M
2025-08-07 184.40 185.00 179.70 183.50 3.8M
2025-08-06 180.50 186.30 179.60 184.40 5.1M
2025-08-05 178.00 183.00 177.30 181.90 4.8M
2025-08-04 173.20 177.40 172.50 176.70 3.5M
2025-08-01 180.30 183.40 173.30 174.20 6.6M
2025-07-31 177.50 184.40 176.70 179.50 7.0M
2025-07-30 176.60 182.50 176.20 179.00 5.4M
2025-07-29 180.30 180.90 176.10 179.10 5.2M
2025-07-28 183.50 185.80 180.60 182.50 4.4M
2025-07-25 188.30 191.30 182.20 184.80 8.2M
2025-07-24 197.50 202.60 191.30 193.00 6.5M
2025-07-23 194.70 199.20 191.40 197.50 4.8M
2025-07-22 193.40 197.20 190.70 193.00 4.9M
2025-07-21 197.30 197.60 191.40 196.40 5.6M
2025-07-18 194.20 201.00 193.00 199.70 7.1M
2025-07-17 190.60 197.30 187.50 191.90 7.2M
2025-07-16 186.50 192.00 185.30 188.10 7.2M
2025-07-15 176.70 185.00 175.80 184.90 8.3M
2025-07-14 170.00 171.90 167.30 171.30 3.5M
2025-07-11 170.20 175.90 169.50 171.90 4.0M
2025-07-10 171.60 172.70 167.70 171.20 4.6M
2025-07-09 176.60 178.90 172.40 173.80 3.8M
2025-07-08 176.70 182.20 175.90 177.70 6.8M
2025-07-07 169.50 176.40 169.20 173.90 4.0M
2025-07-04 164.00 175.00 160.40 172.50 7.9M
2025-07-03 164.00 165.00 159.80 163.80 3.6M
2025-07-02 167.00 168.60 162.00 164.00 3.9M
2025-06-30 168.00 170.80 166.70 167.70 3.8M
2025-06-27 164.90 169.10 162.30 166.60 5.5M
2025-06-26 164.00 168.30 163.60 165.30 4.8M
2025-06-25 163.00 165.50 161.40 162.00 4.2M
2025-06-24 158.30 161.10 157.30 160.50 3.2M
2025-06-23 156.00 156.90 152.40 156.70 3.0M
2025-06-20 154.50 158.00 153.80 156.50 3.7M
2025-06-19 160.20 161.70 152.80 154.40 4.9M
2025-06-18 162.00 163.30 159.00 160.20 3.9M
2025-06-17 167.00 170.80 163.40 164.80 5.4M
2025-06-16 159.80 166.20 158.60 164.50 6.5M
2025-06-13 160.50 162.60 157.20 159.80 6.8M
2025-06-12 164.90 169.20 162.30 163.70 8.8M
2025-06-11 152.20 173.00 151.90 167.30 21.5M
2025-06-10 153.50 154.50 149.20 152.20 5.5M
2025-06-09 147.00 153.40 147.00 150.00 6.1M
2025-06-06 145.70 146.80 142.80 146.60 9.2M
2025-06-05 144.70 147.70 143.40 145.70 5.6M
2025-06-04 141.40 145.10 141.30 142.20 4.5M
2025-06-03 145.40 146.60 141.50 143.00 3.8M
2025-06-02 144.10 144.10 139.60 143.40 3.1M
2025-05-30 149.60 150.40 145.50 147.10 4.8M
2025-05-29 150.80 154.60 149.70 153.10 5.1M
2025-05-28 152.00 152.20 146.50 151.70 5.0M
2025-05-27 148.20 151.40 147.20 148.30 3.7M
2025-05-26 148.00 154.40 147.00 148.20 6.0M
2025-05-23 143.30 148.60 142.60 146.40 7.6M
2025-05-22 144.40 144.40 139.10 140.30 9.4M
2025-05-21 142.90 150.60 142.40 146.00 8.1M
2025-05-20 140.90 141.60 137.10 140.20 4.2M
2025-05-19 145.20 147.20 141.60 143.00 6.0M
2025-05-16 138.00 145.80 138.00 144.80 4.7M
2025-05-15 142.30 142.30 137.70 139.50 3.0M
2025-05-14 144.00 144.00 141.30 142.80 2.6M
2025-05-13 146.40 147.50 141.00 141.70 3.3M
2025-05-12 140.50 148.60 138.20 146.30 5.3M
2025-05-09 139.10 139.10 135.30 137.20 2.0M
2025-05-08 137.60 140.50 137.00 138.40 2.1M
2025-05-07 145.00 145.80 139.00 139.00 3.1M
2025-05-06 140.30 141.70 138.80 141.10 2.6M
2025-05-02 137.40 142.80 136.80 140.20 1.8M
2025-04-30 138.00 138.00 134.60 136.70 2.8M
2025-04-29 133.50 137.30 133.50 135.30 2.2M
2025-04-28 134.90 135.30 132.60 133.10 1.7M
2025-04-25 138.20 138.50 133.10 133.80 4.3M
2025-04-24 133.70 134.70 130.70 132.80 2.0M
2025-04-23 135.00 135.00 131.30 133.70 3.9M
2025-04-22 129.00 131.50 127.50 129.50 3.2M
2025-04-17 126.30 130.80 126.10 129.80 3.5M
2025-04-16 129.10 129.80 125.20 127.20 3.9M
2025-04-15 133.90 134.00 129.70 131.10 3.6M
2025-04-14 133.50 136.20 131.60 133.10 5.6M
2025-04-11 127.80 132.90 125.00 130.30 6.0M
2025-04-10 132.10 133.90 126.50 127.80 7.5M
2025-04-09 116.10 129.20 113.60 126.90 9.6M
2025-04-08 122.00 126.50 119.00 123.90 10.4M
2025-04-07 126.00 132.00 117.00 118.60 14.1M
2025-04-03 146.40 149.90 145.80 148.20 3.0M
2025-04-02 148.70 153.00 146.80 149.80 3.1M
2025-04-01 150.00 152.50 149.00 150.10 2.7M
2025-03-31 147.70 151.00 145.20 148.70 4.7M
2025-03-28 157.60 158.50 150.40 153.60 3.9M
2025-03-27 152.20 159.30 150.60 154.70 5.7M
2025-03-26 150.70 153.00 149.60 151.40 3.0M
2025-03-25 154.40 155.80 149.20 149.90 5.1M
2025-03-24 154.80 158.40 152.40 157.10 4.6M
2025-03-21 158.50 162.10 154.00 156.10 6.9M
2025-03-20 167.50 167.50 160.70 161.20 4.7M
2025-03-19 169.70 172.20 167.70 168.30 4.2M
2025-03-18 171.00 172.30 168.20 172.00 6.4M
2025-03-17 166.80 170.00 162.70 163.90 5.2M
2025-03-14 164.40 167.80 159.50 166.30 6.3M
2025-03-13 166.80 167.30 159.20 163.20 7.5M
2025-03-12 178.90 180.50 164.80 168.20 11.8M
2025-03-11 172.30 181.30 170.70 180.50 8.0M
2025-03-10 187.10 190.10 176.50 180.90 9.9M
2025-03-07 175.80 190.80 174.60 181.50 13.2M
2025-03-06 172.00 179.40 171.60 178.00 10.6M
2025-03-05 166.00 168.70 162.70 167.50 5.4M
2025-03-04 154.50 164.60 152.70 160.60 7.1M
2025-03-03 158.00 162.90 154.50 158.10 5.6M
2025-02-28 163.00 165.90 154.10 156.30 9.8M
2025-02-27 168.30 171.50 162.50 164.80 11.6M
2025-02-26 168.40 175.50 166.60 173.20 10.0M
2025-02-25 161.00 169.50 159.40 164.20 12.9M
2025-02-24 178.60 180.90 169.00 177.70 10.6M
2025-02-21 169.40 180.30 162.50 180.30 21.3M
2025-02-20 158.00 159.70 153.20 154.80 8.7M
2025-02-19 163.00 165.20 158.80 163.50 7.8M
2025-02-18 161.80 171.50 160.40 167.30 13.8M
2025-02-17 175.30 178.10 156.20 160.30 18.6M
2025-02-14 154.90 174.00 153.00 172.10 21.8M
2025-02-13 145.60 161.00 144.90 149.70 17.7M
2025-02-12 139.40 142.80 137.60 141.70 6.7M
2025-02-11 143.90 143.90 136.80 137.70 8.3M
2025-02-10 147.20 150.30 144.80 146.70 5.9M
2025-02-07 142.30 150.10 141.00 145.80 8.4M
2025-02-06 137.00 142.70 136.20 142.00 5.8M
2025-02-05 136.70 139.90 133.70 139.90 6.9M
2025-02-04 130.00 138.90 130.00 138.20 5.6M
2025-02-03 126.30 126.90 122.00 126.50 3.6M
2025-01-28 132.30 134.80 132.30 133.70 1.0M
2025-01-27 131.50 134.30 130.90 132.30 4.0M
2025-01-24 127.30 132.20 126.60 131.40 4.4M
2025-01-23 129.80 131.80 126.20 127.30 4.3M
2025-01-22 134.00 134.20 128.60 129.20 6.8M
2025-01-21 139.70 141.60 136.30 138.00 2.9M
2025-01-20 138.00 139.90 135.80 137.20 3.8M
2025-01-17 133.30 135.60 132.50 134.60 2.5M
2025-01-16 131.90 136.50 131.50 135.50 5.3M
2025-01-15 130.20 131.00 128.00 129.10 2.4M
2025-01-14 125.40 132.30 125.40 130.70 3.3M
2025-01-13 125.10 126.00 123.20 125.30 2.5M
2025-01-10 130.90 131.10 126.00 127.80 2.6M
2025-01-09 132.00 132.00 128.00 130.90 3.7M
2025-01-08 134.00 135.50 130.80 133.30 2.3M
2025-01-07 132.80 133.70 130.40 133.50 2.5M
2025-01-06 133.10 136.00 131.20 132.90 3.7M
2025-01-03 136.00 137.50 132.70 134.40 3.9M
2025-01-02 141.80 141.80 136.30 137.50 3.5M