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
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
2021-12-31 372.00 373.00 357.00 358.60 1.5M
2021-12-30 336.00 336.00 328.20 332.80 0.8M
2021-12-29 340.20 343.80 338.40 341.20 0.5M
2021-12-28 350.00 352.80 340.80 343.80 0.9M
2021-12-24 358.80 358.80 350.40 353.00 0.2M
2021-12-23 365.60 367.80 352.40 355.20 1.5M
2021-12-22 384.00 388.00 375.40 379.80 0.9M
2021-12-21 343.00 360.40 341.00 358.40 1.7M
2021-12-20 385.00 392.40 371.40 374.00 0.7M
2021-12-17 396.80 396.80 380.60 384.00 1.5M
2021-12-16 400.40 405.00 390.20 404.40 1.7M
2021-12-15 415.60 419.20 408.40 414.40 1.4M
2021-12-14 437.00 438.20 425.80 434.60 1.1M
2021-12-13 462.20 484.40 459.00 461.00 0.6M
2021-12-10 468.20 468.20 453.20 457.00 0.6M
2021-12-09 471.00 479.80 470.00 471.60 0.7M
2021-12-08 480.60 482.40 462.20 467.60 1.5M
2021-12-07 450.00 458.80 440.80 458.80 1.5M
2021-12-06 432.60 439.00 422.40 430.20 2.2M
2021-12-03 461.20 462.40 448.60 450.00 2.8M
2021-12-02 498.00 499.00 484.00 485.00 2.2M
2021-12-01 514.50 526.50 511.50 519.50 0.7M
2021-11-30 532.50 535.50 510.00 517.50 1.3M
2021-11-29 540.00 552.00 530.00 533.50 1.6M
2021-11-26 575.00 575.00 561.50 562.00 0.7M
2021-11-25 565.50 581.00 562.50 576.00 1.3M
2021-11-24 547.00 558.00 546.00 549.50 1.4M
2021-11-23 542.50 554.50 540.00 547.00 2.1M
2021-11-22 532.50 584.00 532.50 564.00 4.0M
2021-11-19 630.00 630.00 630.00 630.00 0.0M
2021-11-18 633.00 637.00 616.00 630.00 1.8M
2021-11-17 691.50 707.00 688.50 706.00 0.6M
2021-11-16 674.00 710.00 665.00 698.50 0.8M
2021-11-15 675.00 682.00 670.50 677.00 0.6M
2021-11-12 670.00 670.00 655.50 665.50 0.7M
2021-11-11 639.00 662.00 631.00 656.00 1.0M
2021-11-10 611.00 630.50 605.50 630.50 0.6M
2021-11-09 609.00 616.50 607.50 611.00 0.7M
2021-11-08 589.00 616.00 588.00 600.00 0.5M
2021-11-05 595.00 602.00 588.00 595.00 0.7M
2021-11-04 623.00 636.00 620.00 629.00 0.4M
2021-11-03 612.00 619.00 598.00 616.00 0.3M
2021-11-02 639.00 639.00 612.50 614.00 0.9M
2021-11-01 575.00 581.00 561.50 581.00 0.4M
2021-10-29 595.50 595.50 583.00 588.50 0.2M
2021-10-28 598.50 606.50 588.00 592.50 0.3M
2021-10-27 585.00 595.00 581.50 593.50 0.7M
2021-10-26 634.00 645.50 621.00 625.50 0.6M
2021-10-25 644.00 652.50 624.50 651.50 0.3M
2021-10-22 641.00 657.00 640.00 651.00 0.5M
2021-10-21 639.00 643.50 622.00 637.50 0.7M
2021-10-20 628.00 640.50 618.00 640.00 1.1M
2021-10-19 585.00 607.50 575.50 601.50 1.1M
2021-10-18 550.00 550.00 519.00 537.00 0.9M
2021-10-15 544.00 555.00 535.50 550.00 0.4M
2021-10-12 550.00 556.50 528.50 541.00 0.5M
2021-10-11 555.00 577.00 555.00 568.50 0.7M
2021-10-08 546.00 555.00 535.00 542.50 0.7M
2021-10-07 503.00 531.00 503.00 524.50 0.9M
2021-10-06 500.00 501.00 488.80 490.00 0.3M
2021-10-05 481.00 491.00 471.00 486.80 0.6M
2021-10-04 508.00 516.00 497.60 499.80 0.4M
2021-09-30 500.50 513.00 500.50 507.00 0.8M
2021-09-29 524.50 524.50 508.00 521.00 1.5M
2021-09-28 551.00 573.00 551.00 566.50 0.6M
2021-09-27 563.00 576.50 539.00 544.50 1.0M
2021-09-24 582.00 588.00 570.00 573.00 0.3M
2021-09-23 578.50 600.00 578.00 582.00 0.4M
2021-09-21 546.00 562.50 534.00 562.00 0.7M
2021-09-20 575.00 575.00 545.00 565.00 0.8M
2021-09-17 565.00 590.00 560.50 585.00 1.0M
2021-09-16 595.00 597.50 571.50 584.50 0.5M
2021-09-15 619.50 625.50 594.50 601.00 0.8M
2021-09-14 626.50 635.00 612.00 619.50 0.5M
2021-09-13 650.00 650.00 625.50 635.00 0.4M
2021-09-10 650.00 658.50 648.00 658.50 0.9M
2021-09-09 662.00 662.00 632.50 635.50 1.5M
2021-09-08 720.00 720.00 690.50 697.50 0.5M
2021-09-07 700.00 719.00 693.50 705.00 0.9M
2021-09-06 674.50 698.00 672.00 692.00 0.7M
2021-09-03 656.00 666.50 648.50 664.50 0.9M
2021-09-02 659.50 687.00 659.50 666.00 1.1M
2021-09-01 618.00 655.00 616.50 637.50 1.3M
2021-08-31 585.00 600.00 563.00 600.00 0.9M
2021-08-30 591.00 614.00 583.00 606.50 0.8M
2021-08-27 602.00 615.00 597.50 605.50 0.4M
2021-08-26 617.50 617.50 600.00 606.50 0.4M
2021-08-25 617.00 624.00 600.00 604.00 1.2M
2021-08-24 545.00 582.00 540.50 577.00 1.1M
2021-08-23 520.00 542.00 518.00 523.50 1.0M
2021-08-20 507.50 512.50 487.20 494.00 1.3M
2021-08-19 538.00 545.00 513.00 521.00 0.7M
2021-08-18 525.00 541.50 525.00 533.50 0.7M
2021-08-17 548.50 548.50 510.00 517.50 1.5M
2021-08-16 580.00 582.00 553.50 560.50 1.6M
2021-08-13 615.00 623.00 604.00 607.00 0.5M
2021-08-12 628.00 635.00 613.50 620.00 0.6M
2021-08-11 628.50 639.00 614.50 623.50 1.0M
2021-08-10 638.50 664.00 635.00 655.00 0.6M
2021-08-09 618.00 645.50 608.00 619.00 0.5M
2021-08-06 627.00 630.00 607.00 629.00 0.4M
2021-08-05 635.00 640.50 617.50 628.00 0.8M
2021-08-04 644.00 667.00 635.00 649.00 0.8M
2021-08-03 688.00 697.50 573.00 645.50 2.9M
2021-08-02 666.50 675.00 655.50 668.50 0.7M
2021-07-30 679.50 688.00 656.00 665.50 1.3M
2021-07-29 722.00 735.50 703.00 724.50 3.1M
2021-07-28 643.00 673.00 612.00 649.00 2.0M
2021-07-27 685.00 699.00 621.50 639.00 2.4M
2021-07-26 730.00 736.00 698.50 726.00 2.4M
2021-07-23 854.50 854.50 807.50 820.00 1.4M
2021-07-22 897.00 919.00 891.00 902.50 0.5M
2021-07-21 867.50 882.00 850.50 863.50 0.6M
2021-07-20 845.50 860.00 838.50 852.50 0.3M
2021-07-19 845.00 847.00 829.50 843.50 0.5M
2021-07-16 857.00 881.00 850.50 867.00 0.6M
2021-07-15 849.00 869.50 844.00 861.50 0.4M
2021-07-14 863.00 865.50 849.50 863.50 0.4M
2021-07-13 828.00 872.50 823.00 868.00 0.9M
2021-07-12 841.50 843.50 816.50 838.00 0.7M
2021-07-09 788.00 814.00 770.50 798.00 1.2M
2021-07-08 815.00 815.00 775.50 784.50 1.4M
2021-07-07 850.00 851.50 835.00 846.50 1.0M
2021-07-06 903.00 912.50 884.00 891.50 0.4M
2021-07-05 932.00 932.00 884.00 900.00 0.4M
2021-07-02 949.50 949.50 920.00 935.00 0.5M
2021-06-30 977.00 977.00 951.50 956.00 0.2M
2021-06-29 980.00 994.50 972.00 978.00 0.3M
2021-06-28 958.00 1,052.00 957.00 979.00 0.3M
2021-06-25 937.00 967.00 937.00 958.00 0.7M
2021-06-24 891.50 902.00 888.50 892.00 0.5M
2021-06-23 859.00 873.00 851.50 869.00 0.5M
2021-06-22 884.50 887.50 871.00 877.00 0.3M
2021-06-21 908.50 920.00 904.00 910.00 0.5M
2021-06-18 895.00 901.00 884.50 901.00 0.7M
2021-06-17 865.00 872.00 851.50 856.00 0.2M
2021-06-16 868.00 868.00 845.50 849.00 0.3M
2021-06-15 895.00 899.00 871.50 885.00 0.3M
2021-06-11 872.00 887.50 870.00 870.00 0.5M
2021-06-10 839.50 844.00 828.00 840.00 0.4M
2021-06-09 838.00 854.00 832.00 848.50 0.4M
2021-06-08 819.00 822.00 810.00 815.50 0.5M
2021-06-07 849.50 852.00 820.00 832.50 0.4M
2021-06-04 816.00 829.00 812.00 824.50 1.3M
2021-06-03 868.00 870.50 850.50 852.00 0.6M
2021-06-02 888.00 902.00 880.50 894.50 0.6M
2021-06-01 864.00 890.50 853.50 876.50 0.8M
2021-05-31 831.00 867.50 831.00 864.00 0.8M
2021-05-28 805.50 816.00 805.50 810.00 0.4M
2021-05-27 807.00 814.50 800.00 805.50 0.6M
2021-05-26 797.00 824.00 797.00 813.50 0.5M
2021-05-25 787.00 805.00 782.00 796.50 0.5M
2021-05-24 797.50 810.50 788.00 803.00 0.6M
2021-05-21 807.50 813.00 791.50 808.00 0.6M
2021-05-20 794.50 823.50 788.00 809.50 0.9M
2021-05-18 769.00 787.50 761.50 783.00 0.7M
2021-05-17 750.00 767.00 744.00 759.00 0.8M
2021-05-14 700.00 722.50 696.00 705.50 1.6M
2021-05-13 733.00 752.50 725.00 752.50 0.7M
2021-05-12 758.00 785.00 755.00 778.00 0.8M
2021-05-11 739.00 739.50 716.00 729.00 1.0M
2021-05-10 789.50 790.00 761.50 787.00 0.8M
2021-05-07 811.00 814.50 803.50 808.00 0.5M
2021-05-06 820.00 826.00 816.00 818.00 0.4M
2021-05-05 824.00 835.00 822.00 828.00 0.3M
2021-05-04 837.00 843.00 823.00 838.00 0.7M
2021-05-03 870.00 870.00 856.00 860.00 0.6M
2021-04-30 895.00 895.00 884.00 891.00 0.6M
2021-04-29 947.00 949.00 917.00 941.50 0.3M
2021-04-28 940.00 976.50 932.00 943.00 0.7M
2021-04-27 917.50 940.00 912.00 932.00 0.7M
2021-04-26 900.00 916.00 894.50 905.00 0.9M
2021-04-23 831.50 867.00 831.50 860.00 0.7M
2021-04-22 802.00 812.00 802.00 810.00 0.3M
2021-04-21 783.50 790.00 778.00 790.00 0.6M
2021-04-20 817.00 817.00 808.00 814.00 0.3M
2021-04-19 806.00 814.50 800.00 809.50 0.3M
2021-04-16 800.50 817.50 799.00 809.00 0.2M
2021-04-15 808.00 808.00 799.50 801.00 0.4M
2021-04-14 818.00 821.50 803.00 816.50 0.5M
2021-04-13 808.00 811.00 803.00 809.00 0.5M
2021-04-12 827.50 830.00 811.00 812.00 0.5M
2021-04-09 869.00 869.00 842.00 850.00 0.5M
2021-04-08 830.50 867.50 830.00 855.00 0.8M
2021-04-07 880.00 888.00 871.50 874.00 0.5M
2021-04-01 838.00 879.00 838.00 870.00 1.7M
2021-03-31 811.50 829.50 811.00 828.00 0.8M
2021-03-30 803.50 803.50 790.00 800.00 0.9M
2021-03-29 790.00 800.00 753.00 800.00 3.3M