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
2022-12-30 189.60 193.80 186.00 186.80 1.9M
2022-12-29 178.30 184.90 178.00 182.00 3.2M
2022-12-28 194.00 195.50 187.00 191.40 2.9M
2022-12-23 184.80 190.50 183.50 186.20 1.8M
2022-12-22 181.40 192.10 181.40 188.80 4.8M
2022-12-21 173.00 176.70 171.10 172.30 2.0M
2022-12-20 169.80 172.40 163.10 166.90 4.6M
2022-12-19 183.00 189.40 176.80 178.80 2.6M
2022-12-16 175.00 182.90 172.10 178.70 5.1M
2022-12-15 190.30 191.30 181.70 183.20 2.5M
2022-12-14 189.30 194.00 183.00 188.80 3.6M
2022-12-13 180.00 191.70 179.70 185.40 5.3M
2022-12-12 197.10 222.60 191.50 196.00 7.5M
2022-12-09 184.20 198.80 176.00 196.50 11.2M
2022-12-08 170.30 190.00 168.50 189.00 9.0M
2022-12-07 162.10 176.00 153.50 154.90 8.5M
2022-12-06 157.10 170.00 156.10 160.00 6.7M
2022-12-05 153.50 172.50 148.10 172.00 11.0M
2022-12-02 132.00 138.00 130.70 133.50 6.1M
2022-12-01 136.00 137.60 128.90 131.40 6.0M
2022-11-30 120.40 127.00 116.70 126.80 9.6M
2022-11-29 97.40 108.70 97.40 108.60 5.3M
2022-11-28 93.00 95.75 90.80 95.60 4.3M
2022-11-25 104.40 104.40 97.50 99.20 3.1M
2022-11-24 104.40 106.20 103.10 104.40 1.8M
2022-11-23 103.20 105.20 100.30 102.70 3.6M
2022-11-22 105.50 109.80 101.10 102.00 5.0M
2022-11-21 110.30 114.00 108.10 111.80 3.6M
2022-11-18 124.40 129.90 117.00 119.20 4.5M
2022-11-17 119.00 124.00 111.90 121.60 4.7M
2022-11-16 126.00 128.50 116.60 124.30 9.7M
2022-11-15 101.70 123.80 100.90 117.10 10.1M
2022-11-14 105.40 106.00 96.70 101.70 5.9M
2022-11-11 91.15 96.05 89.00 96.05 7.6M
2022-11-10 80.00 81.05 78.50 79.30 2.8M
2022-11-09 89.90 91.50 83.45 85.35 3.9M
2022-11-08 94.70 94.70 87.70 90.10 3.8M
2022-11-07 87.05 95.65 86.05 92.90 6.8M
2022-11-04 74.95 89.00 74.95 85.00 7.8M
2022-11-03 72.90 76.30 72.30 72.55 3.0M
2022-11-02 73.30 77.95 71.20 77.15 2.8M
2022-11-01 69.75 77.45 67.15 75.70 7.5M
2022-10-31 68.85 71.80 66.10 67.90 4.3M
2022-10-28 75.60 75.60 68.00 68.85 4.9M
2022-10-27 82.00 83.45 76.10 77.00 6.2M
2022-10-26 76.10 79.20 74.85 75.85 9.7M
2022-10-25 73.80 79.20 68.90 75.65 6.5M
2022-10-24 83.90 83.90 72.50 73.60 4.5M
2022-10-21 85.70 87.35 84.35 84.75 2.1M
2022-10-20 86.80 88.30 84.20 85.70 3.6M
2022-10-19 97.00 97.00 91.40 91.60 1.9M
2022-10-18 96.55 98.90 92.85 98.75 2.8M
2022-10-17 88.10 92.75 86.50 91.05 2.8M
2022-10-14 95.10 98.60 92.50 92.95 3.5M
2022-10-13 97.70 98.25 92.10 92.40 4.4M
2022-10-12 100.00 106.80 96.80 101.40 3.5M
2022-10-11 108.00 109.00 102.10 104.20 3.3M
2022-10-10 120.00 120.00 113.80 114.90 3.0M
2022-10-07 127.40 127.40 124.70 125.80 1.1M
2022-10-06 131.50 132.70 128.50 129.70 1.2M
2022-10-05 131.20 136.00 129.80 130.00 3.6M
2022-10-03 118.00 124.10 118.00 120.40 1.1M
2022-09-30 121.30 121.70 115.40 119.60 1.7M
2022-09-29 125.60 128.50 120.10 122.40 1.8M
2022-09-28 126.10 126.30 120.20 121.80 2.2M
2022-09-27 127.00 130.00 123.70 129.10 1.1M
2022-09-26 124.60 132.50 124.50 128.00 2.2M
2022-09-23 130.00 130.80 125.90 126.00 1.7M
2022-09-22 125.70 130.50 124.20 130.00 1.9M
2022-09-21 130.00 131.80 128.40 129.00 1.8M
2022-09-20 132.00 135.20 131.10 133.60 2.1M
2022-09-19 133.50 133.60 129.80 131.00 2.2M
2022-09-16 145.10 145.10 138.10 138.70 2.0M
2022-09-15 146.10 146.20 142.40 145.10 1.3M
2022-09-14 145.30 148.30 142.20 144.40 2.0M
2022-09-13 156.00 156.50 148.10 152.30 3.1M
2022-09-09 154.80 156.90 150.00 152.10 8.0M
2022-09-08 183.00 185.90 178.80 181.80 1.7M
2022-09-07 177.80 178.00 172.80 176.30 2.7M
2022-09-06 185.60 187.50 181.70 184.00 0.8M
2022-09-05 185.90 186.90 180.10 186.30 2.0M
2022-09-02 194.00 195.50 189.40 192.40 2.1M
2022-09-01 192.90 197.80 190.50 194.00 1.8M
2022-08-31 181.10 199.20 181.10 190.10 2.6M
2022-08-30 189.30 189.50 182.80 188.50 1.8M
2022-08-29 196.20 196.20 191.00 193.00 2.8M
2022-08-26 212.00 212.60 199.10 201.40 3.5M
2022-08-25 185.10 200.60 185.10 198.80 2.8M
2022-08-24 183.40 184.80 177.90 180.30 1.4M
2022-08-23 179.60 185.00 179.60 183.40 1.2M
2022-08-22 178.00 182.80 177.10 178.80 1.0M
2022-08-19 182.40 184.60 178.40 180.70 1.7M
2022-08-18 189.00 189.60 180.10 182.40 1.8M
2022-08-17 195.00 195.00 189.30 190.30 1.1M
2022-08-16 200.20 201.00 187.30 191.60 1.4M
2022-08-15 198.50 206.80 195.50 196.60 1.3M
2022-08-12 195.70 199.40 195.00 198.50 0.9M
2022-08-11 191.00 194.00 187.20 193.80 1.1M
2022-08-10 192.30 192.50 181.90 186.50 1.1M
2022-08-09 195.80 197.50 190.20 192.60 0.6M
2022-08-08 190.20 195.40 190.20 192.80 0.7M
2022-08-05 195.20 196.90 193.30 195.00 1.0M
2022-08-04 188.20 194.70 187.20 193.00 1.7M
2022-08-03 183.10 185.10 178.50 182.10 2.2M
2022-08-02 182.00 182.00 171.50 178.50 3.3M
2022-08-01 188.60 193.20 187.60 191.00 1.1M
2022-07-29 200.20 201.20 185.10 188.80 2.2M
2022-07-28 202.60 204.80 200.20 202.00 1.0M
2022-07-27 199.90 199.90 196.70 199.00 1.2M
2022-07-26 204.40 206.60 201.00 205.80 0.8M
2022-07-25 201.40 204.60 197.00 202.60 1.4M
2022-07-22 206.40 213.80 204.00 206.60 1.7M
2022-07-21 196.90 206.80 195.40 203.00 2.2M
2022-07-20 200.00 207.60 199.20 201.60 2.3M
2022-07-19 192.10 193.50 188.20 189.40 1.1M
2022-07-18 178.30 189.90 177.20 187.40 2.1M
2022-07-15 181.60 183.00 175.40 176.70 2.8M
2022-07-14 192.70 195.30 186.80 189.60 2.1M
2022-07-13 192.00 197.80 189.30 194.00 1.8M
2022-07-12 190.00 192.80 186.40 187.40 1.8M
2022-07-11 209.80 209.80 195.00 196.00 2.5M
2022-07-08 219.00 219.00 210.00 212.40 2.6M
2022-07-07 205.00 208.60 196.10 206.00 2.0M
2022-07-06 218.00 219.80 205.40 212.00 1.8M
2022-07-05 214.20 218.40 209.40 213.60 1.4M
2022-07-04 209.40 214.40 204.20 214.20 1.8M
2022-06-30 205.00 210.00 201.00 201.00 2.4M
2022-06-29 215.00 218.00 206.40 208.40 2.8M
2022-06-28 222.00 225.00 214.00 223.00 2.3M
2022-06-27 219.00 231.40 216.40 227.00 4.1M
2022-06-24 219.00 224.80 216.20 224.20 2.5M
2022-06-23 209.00 214.20 205.20 210.80 1.7M
2022-06-22 216.20 222.40 206.80 208.40 3.0M
2022-06-21 211.20 217.00 208.60 215.80 1.3M
2022-06-20 206.40 211.80 200.20 211.20 1.8M
2022-06-17 202.60 210.80 201.80 205.80 2.3M
2022-06-16 214.00 217.00 200.80 202.60 2.9M
2022-06-15 202.20 214.80 202.00 210.20 2.8M
2022-06-14 185.80 201.40 182.70 193.90 3.8M
2022-06-13 203.00 207.20 196.50 196.90 4.5M
2022-06-10 199.80 221.00 199.60 219.80 10.6M
2022-06-09 237.80 237.80 225.00 233.20 4.2M
2022-06-08 220.00 238.00 215.00 236.60 7.0M
2022-06-07 198.80 206.40 194.20 197.80 2.7M
2022-06-06 190.00 201.00 188.20 198.40 3.3M
2022-06-02 177.00 183.70 176.50 182.00 1.8M
2022-06-01 180.70 182.80 175.40 182.00 2.6M
2022-05-31 173.00 186.00 172.40 179.80 4.2M
2022-05-30 164.10 174.60 164.10 173.80 3.2M
2022-05-27 162.00 162.50 155.00 158.50 3.3M
2022-05-26 152.00 152.00 147.10 148.60 2.2M
2022-05-25 149.00 157.00 148.00 152.00 3.5M
2022-05-24 167.10 169.30 158.10 158.90 1.7M
2022-05-23 173.10 173.50 166.90 168.30 1.3M
2022-05-20 170.00 175.90 169.30 175.50 2.1M
2022-05-19 160.00 167.40 157.10 164.40 2.1M
2022-05-18 165.70 168.40 161.20 166.20 1.6M
2022-05-17 162.60 168.50 161.10 167.40 3.8M
2022-05-16 163.00 164.70 154.30 156.50 2.0M
2022-05-13 150.20 155.20 150.20 153.20 2.4M
2022-05-12 150.00 152.20 147.00 147.70 3.3M
2022-05-11 151.60 169.10 150.50 160.60 3.6M
2022-05-10 147.00 158.20 145.30 155.30 2.7M
2022-05-06 168.10 168.60 161.10 163.30 3.2M
2022-05-05 187.00 188.80 178.80 179.00 2.3M
2022-05-04 183.20 183.20 176.00 176.30 2.4M
2022-05-03 194.40 203.20 187.30 192.00 2.9M
2022-04-29 173.90 211.60 171.00 203.60 6.3M
2022-04-28 176.00 181.00 172.00 180.20 1.9M
2022-04-27 163.00 172.00 161.20 169.70 1.6M
2022-04-26 166.00 173.20 162.30 165.00 2.0M
2022-04-25 167.00 167.00 159.30 159.80 1.7M
2022-04-22 163.00 173.60 161.10 169.90 1.7M
2022-04-21 175.00 179.40 171.20 173.70 1.9M
2022-04-20 185.40 188.50 181.30 182.20 1.3M
2022-04-19 185.10 189.40 181.20 183.50 3.9M
2022-04-14 207.80 211.80 204.40 206.00 0.8M
2022-04-13 193.00 205.00 193.00 202.60 1.8M
2022-04-12 211.00 215.00 198.90 210.80 4.9M
2022-04-11 202.00 202.00 186.00 186.90 3.6M
2022-04-08 218.00 221.80 211.20 215.40 2.7M
2022-04-07 234.60 245.20 230.20 232.60 1.8M
2022-04-06 232.80 251.00 231.00 243.80 1.9M
2022-04-04 223.00 243.80 218.00 241.40 3.9M
2022-04-01 201.00 213.80 198.60 213.00 2.2M
2022-03-31 220.00 223.00 213.20 216.40 1.5M
2022-03-30 233.00 237.60 217.20 220.20 3.0M
2022-03-29 224.20 228.80 215.40 225.80 1.4M
2022-03-28 217.00 232.00 205.40 224.00 2.4M
2022-03-25 235.00 240.00 216.00 218.60 2.9M
2022-03-24 246.00 250.00 238.60 244.20 4.3M
2022-03-23 228.00 240.00 223.60 229.00 5.3M
2022-03-22 192.00 208.00 190.20 208.00 2.0M
2022-03-21 211.00 212.00 184.70 194.70 5.5M
2022-03-18 185.60 190.40 172.10 190.10 8.5M
2022-03-17 206.60 225.00 197.50 208.40 9.4M
2022-03-16 146.70 184.50 140.50 179.70 9.0M
2022-03-15 132.50 141.50 125.00 127.60 4.7M
2022-03-14 152.00 152.00 131.90 133.90 7.0M
2022-03-11 167.70 170.00 160.20 166.20 4.2M
2022-03-10 195.00 195.10 179.60 185.20 4.7M
2022-03-09 178.00 181.10 166.40 175.80 4.4M
2022-03-08 185.00 186.80 169.00 171.30 3.2M
2022-03-07 199.60 199.60 185.40 187.10 3.6M
2022-03-04 215.40 218.00 207.00 207.40 3.4M
2022-03-03 237.80 239.60 232.40 238.00 1.4M
2022-03-02 246.60 247.40 236.20 238.60 2.2M
2022-03-01 242.40 252.60 239.60 250.20 1.5M
2022-02-28 238.00 238.20 228.20 237.00 1.6M
2022-02-25 248.00 249.40 238.00 238.80 1.7M
2022-02-24 237.00 238.20 222.80 227.20 1.6M
2022-02-23 241.00 253.20 241.00 248.60 1.2M
2022-02-22 248.60 250.80 240.40 245.60 1.7M
2022-02-21 266.20 273.20 246.20 249.00 2.2M
2022-02-18 284.40 290.20 275.40 275.40 1.3M
2022-02-17 291.80 298.00 286.20 290.20 0.7M
2022-02-16 289.80 293.60 286.20 293.60 1.2M
2022-02-15 267.00 274.20 266.00 270.00 0.7M
2022-02-14 278.00 278.00 270.40 275.20 0.7M
2022-02-11 281.00 285.20 277.80 283.60 0.9M
2022-02-10 285.00 285.80 275.20 283.20 1.4M
2022-02-09 265.20 275.00 265.00 271.00 1.3M
2022-02-08 255.20 255.20 244.20 249.80 0.7M
2022-02-07 259.20 260.60 253.40 257.20 1.0M
2022-02-04 253.20 255.80 250.20 254.60 1.2M
2022-01-31 236.60 248.00 235.80 242.80 0.7M
2022-01-28 235.00 237.20 230.60 232.60 1.4M
2022-01-27 248.60 250.00 234.00 241.20 2.8M
2022-01-26 268.00 274.20 263.20 267.80 0.7M
2022-01-25 274.00 274.80 262.80 266.40 1.8M
2022-01-24 285.20 286.00 281.00 282.60 1.8M
2022-01-21 304.00 318.00 299.00 308.80 1.6M
2022-01-20 293.40 309.00 291.20 306.60 2.8M
2022-01-19 291.20 298.60 288.20 290.80 0.9M
2022-01-18 297.40 303.80 286.60 291.00 0.9M
2022-01-17 298.40 300.40 292.40 297.00 0.5M
2022-01-14 292.40 298.00 287.00 297.60 1.7M
2022-01-13 328.00 329.40 313.00 315.80 1.6M
2022-01-12 325.20 333.20 321.40 333.00 2.3M
2022-01-11 313.40 320.00 308.60 314.00 1.6M
2022-01-10 294.00 312.80 291.40 306.00 1.8M
2022-01-07 300.00 300.00 284.40 296.20 2.6M
2022-01-06 291.00 295.00 279.00 286.80 3.0M
2022-01-05 317.20 317.20 298.20 299.20 2.1M
2022-01-04 343.00 347.40 331.00 334.80 1.2M
2022-01-03 360.00 369.40 355.20 358.00 0.8M