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
2023-12-29 92.65 94.30 92.00 93.60 2.6M
2023-12-28 86.65 92.25 85.75 90.10 3.4M
2023-12-27 85.60 86.75 83.25 85.70 4.8M
2023-12-22 90.45 90.70 76.35 80.30 10.3M
2023-12-21 87.00 89.25 87.00 88.90 1.9M
2023-12-20 90.80 91.40 89.10 89.75 1.5M
2023-12-19 89.20 90.15 88.00 88.90 2.7M
2023-12-18 93.50 93.85 91.55 92.30 2.4M
2023-12-15 93.80 97.15 93.40 95.45 4.2M
2023-12-14 96.65 96.95 90.85 91.35 3.9M
2023-12-13 95.05 95.95 93.75 95.55 1.8M
2023-12-12 93.85 96.70 93.85 95.90 2.2M
2023-12-11 91.65 94.00 91.20 93.10 2.0M
2023-12-08 93.50 95.45 92.75 93.45 2.0M
2023-12-07 92.00 93.05 90.15 92.55 2.0M
2023-12-06 89.10 93.30 88.80 91.85 3.5M
2023-12-05 89.00 89.70 87.20 88.20 2.9M
2023-12-04 89.70 91.00 87.60 88.00 3.6M
2023-12-01 89.70 89.70 86.10 87.30 4.1M
2023-11-30 92.70 92.95 87.60 89.90 9.0M
2023-11-29 104.40 104.80 99.60 101.00 3.4M
2023-11-28 108.00 108.00 103.50 104.30 2.6M
2023-11-27 108.70 109.30 105.80 108.40 1.8M
2023-11-24 113.10 113.10 108.00 108.30 1.7M
2023-11-23 109.60 113.40 108.80 113.10 1.3M
2023-11-22 111.50 112.90 109.40 110.10 1.8M
2023-11-21 113.00 116.30 111.80 112.70 3.4M
2023-11-20 108.50 110.60 107.20 110.00 2.0M
2023-11-17 109.30 110.50 107.00 107.10 4.1M
2023-11-16 117.90 117.90 113.20 114.90 2.7M
2023-11-15 116.00 116.40 113.90 115.90 2.9M
2023-11-14 112.70 112.90 110.40 111.20 2.1M
2023-11-13 111.00 113.50 108.00 112.70 2.4M
2023-11-10 111.80 112.00 108.70 109.30 3.1M
2023-11-09 113.70 116.30 113.30 114.80 2.0M
2023-11-08 112.80 115.20 112.20 113.60 4.5M
2023-11-07 114.70 117.50 114.10 116.00 3.0M
2023-11-06 116.00 119.80 114.20 119.00 5.1M
2023-11-03 107.40 113.60 107.00 113.30 3.9M
2023-11-02 103.10 107.50 103.10 105.40 1.9M
2023-11-01 106.00 106.50 101.30 102.30 2.5M
2023-10-31 108.60 108.60 105.70 105.90 2.0M
2023-10-30 104.80 108.50 104.70 108.10 2.2M
2023-10-27 103.20 107.00 102.10 106.60 2.6M
2023-10-26 101.40 103.90 100.60 102.10 2.2M
2023-10-25 105.60 106.90 102.20 103.40 3.9M
2023-10-24 98.15 100.00 95.65 98.40 2.0M
2023-10-20 98.95 100.30 98.00 98.10 1.8M
2023-10-19 101.20 101.50 98.95 99.00 3.5M
2023-10-18 105.40 106.60 103.40 104.70 1.7M
2023-10-17 106.30 106.40 104.50 105.60 1.3M
2023-10-16 107.90 108.00 103.60 104.60 2.2M
2023-10-13 110.40 111.20 107.60 108.00 2.5M
2023-10-12 114.70 116.00 114.30 115.30 2.8M
2023-10-11 112.20 113.20 110.10 111.80 3.9M
2023-10-10 104.70 109.20 104.70 106.20 1.8M
2023-10-09 103.00 106.60 102.60 104.70 1.1M
2023-10-06 102.50 105.80 102.50 105.00 0.8M
2023-10-05 103.60 105.30 102.10 102.50 1.1M
2023-10-04 105.40 106.40 102.60 103.70 1.5M
2023-10-03 106.80 106.80 103.00 104.50 1.4M
2023-09-29 104.00 109.30 104.00 108.30 1.4M
2023-09-28 106.00 107.00 102.70 103.40 1.9M
2023-09-27 104.70 107.40 104.70 105.30 1.7M
2023-09-26 104.00 104.80 102.60 103.40 1.4M
2023-09-25 105.80 106.80 103.60 104.10 1.9M
2023-09-22 100.90 107.40 100.90 107.30 2.6M
2023-09-21 104.50 104.60 101.50 102.40 2.0M
2023-09-20 107.00 107.00 104.70 105.30 1.4M
2023-09-19 107.20 107.40 105.30 106.90 1.6M
2023-09-18 109.20 109.20 106.10 106.10 1.7M
2023-09-15 109.70 112.40 107.40 109.30 2.3M
2023-09-14 108.90 109.80 107.30 108.80 1.7M
2023-09-13 110.00 110.80 107.70 108.70 1.6M
2023-09-12 111.20 111.20 108.40 110.00 2.6M
2023-09-11 107.20 112.20 106.00 111.50 6.9M
2023-09-07 119.70 120.00 116.50 116.50 1.9M
2023-09-06 118.00 120.30 115.60 119.40 2.2M
2023-09-05 121.70 122.00 118.40 119.00 2.1M
2023-09-04 120.80 123.40 120.00 122.90 3.3M
2023-08-31 120.80 122.50 116.20 117.30 3.8M
2023-08-30 123.80 125.00 120.00 120.80 4.5M
2023-08-29 116.60 120.60 114.40 119.90 4.4M
2023-08-28 121.30 122.00 113.60 114.50 4.6M
2023-08-25 118.20 118.20 114.80 115.90 3.6M
2023-08-24 117.90 121.70 117.00 120.30 3.8M
2023-08-23 115.60 118.50 113.50 116.70 3.2M
2023-08-22 116.10 120.90 113.30 118.90 3.6M
2023-08-21 113.60 117.00 112.60 113.40 4.5M
2023-08-18 123.00 128.00 116.80 116.90 5.2M
2023-08-17 120.50 126.00 118.00 124.00 4.3M
2023-08-16 124.00 124.50 122.40 123.20 2.6M
2023-08-15 129.50 130.80 126.20 127.10 3.1M
2023-08-14 127.10 131.20 126.10 130.40 3.7M
2023-08-11 135.60 135.60 130.20 131.00 3.0M
2023-08-10 135.30 136.80 132.00 135.60 2.4M
2023-08-09 135.60 137.70 133.70 136.90 2.7M
2023-08-08 138.40 139.10 135.20 135.60 3.5M
2023-08-07 142.00 143.60 139.30 142.20 2.9M
2023-08-04 143.70 148.90 141.30 144.10 6.3M
2023-08-03 132.30 138.50 132.00 135.20 3.2M
2023-08-02 141.00 142.40 133.20 134.50 4.8M
2023-08-01 147.10 151.30 142.70 144.60 5.5M
2023-07-31 148.10 150.80 141.70 143.00 6.9M
2023-07-28 126.60 139.70 126.60 137.50 6.6M
2023-07-27 132.10 137.10 128.80 132.10 4.0M
2023-07-26 132.20 133.50 130.80 133.00 2.4M
2023-07-25 134.00 137.10 130.10 136.50 6.1M
2023-07-24 122.40 125.90 120.90 121.50 3.0M
2023-07-21 122.90 125.20 120.90 122.40 1.5M
2023-07-20 124.20 126.10 121.90 122.10 2.0M
2023-07-19 121.60 125.10 120.10 124.20 2.9M
2023-07-18 130.60 130.90 126.40 126.90 2.0M
2023-07-14 136.00 136.00 131.30 133.50 3.0M
2023-07-13 130.50 134.80 130.50 133.00 6.3M
2023-07-12 120.70 127.40 120.10 123.70 4.0M
2023-07-11 117.30 117.90 115.10 116.70 1.2M
2023-07-10 118.00 118.30 113.20 114.50 1.7M
2023-07-07 113.50 117.30 112.10 115.20 2.2M
2023-07-06 119.30 121.00 115.10 116.50 2.3M
2023-07-05 124.10 124.70 120.30 120.70 1.2M
2023-07-04 123.00 125.50 121.40 124.10 1.6M
2023-07-03 119.00 123.90 117.60 122.90 2.3M
2023-06-30 118.20 119.10 116.00 116.70 1.6M
2023-06-29 120.20 121.20 116.50 117.40 2.5M
2023-06-28 122.10 122.50 117.60 122.00 3.1M
2023-06-27 118.80 122.80 118.40 122.00 2.7M
2023-06-26 118.10 121.40 117.30 118.00 2.6M
2023-06-23 122.30 122.40 118.70 120.20 1.4M
2023-06-21 125.40 127.20 122.30 122.30 3.4M
2023-06-20 135.90 136.00 131.20 132.10 1.9M
2023-06-19 139.10 139.10 133.20 135.90 3.6M
2023-06-16 143.40 146.00 139.60 143.40 3.4M
2023-06-15 137.00 143.20 135.80 142.80 3.4M
2023-06-14 134.10 138.10 130.60 132.40 2.4M
2023-06-13 128.80 133.80 128.20 132.70 2.4M
2023-06-12 128.50 130.20 124.00 128.80 3.0M
2023-06-09 125.00 133.50 122.40 129.90 5.6M
2023-06-08 123.00 124.70 119.30 124.20 2.3M
2023-06-07 123.80 125.40 122.20 123.10 3.0M
2023-06-06 118.60 122.80 116.40 119.50 3.2M
2023-06-05 120.60 121.40 118.10 120.30 2.9M
2023-06-02 125.40 126.70 118.20 123.50 5.7M
2023-06-01 121.40 128.90 121.40 124.10 3.0M
2023-05-31 129.80 129.80 123.90 127.50 3.5M
2023-05-30 132.00 134.50 128.50 134.00 1.4M
2023-05-29 133.00 135.40 130.20 131.80 1.6M
2023-05-25 135.00 136.60 131.00 133.70 1.7M
2023-05-24 141.30 141.60 137.60 138.50 1.7M
2023-05-23 146.40 148.70 143.80 144.30 1.2M
2023-05-22 141.40 147.00 141.40 145.10 1.1M
2023-05-19 144.60 144.60 141.00 141.00 1.1M
2023-05-18 144.80 148.30 144.00 146.60 1.5M
2023-05-17 149.90 149.90 140.30 141.60 2.0M
2023-05-16 153.10 154.30 147.30 149.10 2.4M
2023-05-15 142.10 146.90 141.50 146.30 1.4M
2023-05-12 148.50 149.00 143.10 145.40 1.5M
2023-05-11 147.30 148.00 142.00 145.50 1.9M
2023-05-10 151.80 152.80 146.70 147.30 1.7M
2023-05-09 156.30 156.30 150.20 150.70 1.6M
2023-05-08 156.60 159.70 155.60 156.30 1.1M
2023-05-05 159.00 159.90 154.50 155.70 1.7M
2023-05-04 152.00 156.00 151.60 154.10 1.6M
2023-05-03 148.90 151.00 146.30 150.60 1.5M
2023-05-02 157.20 161.30 153.00 155.20 1.1M
2023-04-28 156.00 160.90 155.90 157.20 2.0M
2023-04-27 156.00 157.50 151.80 153.90 3.3M
2023-04-26 152.80 163.00 152.80 159.10 3.1M
2023-04-25 157.00 157.00 150.00 153.30 1.9M
2023-04-24 160.00 163.70 157.60 160.10 1.4M
2023-04-21 162.00 162.00 156.40 158.00 2.7M
2023-04-20 164.30 166.40 162.30 163.10 1.8M
2023-04-19 169.00 169.00 162.90 164.30 2.0M
2023-04-18 170.50 171.40 166.40 170.20 1.7M
2023-04-17 167.10 172.90 164.50 170.50 2.7M
2023-04-14 169.70 171.30 164.30 167.60 2.3M
2023-04-13 160.00 169.00 160.00 168.80 3.0M
2023-04-12 172.00 172.00 165.00 167.30 3.2M
2023-04-11 167.60 170.40 163.00 170.00 3.6M
2023-04-06 166.70 169.20 164.70 168.70 2.7M
2023-04-04 179.40 179.40 168.20 171.00 6.4M
2023-04-03 181.00 183.30 176.00 181.10 5.1M
2023-03-31 192.50 193.80 187.50 189.60 2.9M
2023-03-30 192.00 193.80 188.00 191.30 2.2M
2023-03-29 198.90 204.00 190.50 192.30 4.3M
2023-03-28 191.00 195.40 189.30 190.70 4.1M
2023-03-27 188.10 193.20 182.10 188.40 4.7M
2023-03-24 190.40 196.40 188.10 190.40 3.7M
2023-03-23 179.40 193.30 178.00 190.80 5.5M
2023-03-22 180.30 187.50 178.90 183.80 4.7M
2023-03-21 182.80 184.80 173.40 181.00 6.9M
2023-03-20 175.00 177.70 167.00 169.30 4.3M
2023-03-17 173.50 180.00 171.50 179.70 6.5M
2023-03-16 165.50 171.10 161.00 161.90 3.7M
2023-03-15 169.10 175.70 167.10 168.80 4.6M
2023-03-14 165.00 172.00 160.10 161.00 6.1M
2023-03-13 155.00 168.60 154.80 163.00 8.1M
2023-03-10 146.00 149.90 142.20 147.30 4.6M
2023-03-09 158.00 160.40 154.00 154.00 1.8M
2023-03-08 160.30 162.20 157.50 157.90 2.2M
2023-03-07 173.20 173.60 161.40 163.90 3.5M
2023-03-06 173.90 176.60 170.70 173.30 2.6M
2023-03-03 168.50 170.80 160.40 168.90 6.3M
2023-03-02 155.10 156.10 151.80 153.10 6.0M
2023-03-01 154.90 167.10 152.00 166.00 4.8M
2023-02-28 158.80 159.60 150.90 154.90 4.7M
2023-02-27 161.90 165.30 158.00 162.40 2.6M
2023-02-24 173.50 174.10 166.50 167.00 3.2M
2023-02-23 173.40 180.00 172.10 177.60 2.3M
2023-02-22 171.00 175.80 168.50 171.40 2.7M
2023-02-21 181.50 185.70 172.20 172.40 3.5M
2023-02-20 177.00 182.30 173.10 181.60 2.3M
2023-02-17 179.90 184.90 175.90 177.00 1.9M
2023-02-16 177.40 186.70 176.00 182.20 3.6M
2023-02-15 175.50 177.60 170.40 171.90 1.7M
2023-02-14 176.90 177.10 173.00 174.30 2.0M
2023-02-13 170.00 178.70 168.10 176.80 2.1M
2023-02-10 178.60 179.00 171.00 172.20 5.9M
2023-02-09 179.10 186.90 176.20 186.60 2.2M
2023-02-08 184.70 184.70 178.50 180.70 2.7M
2023-02-07 185.00 193.30 184.60 187.40 2.3M
2023-02-06 190.00 190.80 184.00 186.60 3.0M
2023-02-03 199.40 202.40 195.40 197.20 1.6M
2023-02-02 207.60 208.80 200.00 201.20 1.3M
2023-02-01 197.20 204.00 191.20 203.60 2.8M
2023-01-31 201.60 202.60 190.20 194.80 3.7M
2023-01-30 217.20 217.20 198.80 199.80 4.6M
2023-01-27 220.00 222.40 215.80 218.40 1.6M
2023-01-26 204.80 218.80 203.60 217.20 4.1M
2023-01-20 195.60 202.60 194.50 201.20 3.2M
2023-01-19 200.20 205.40 197.00 202.80 2.8M
2023-01-18 207.20 211.40 204.40 209.20 1.3M
2023-01-17 212.40 216.60 208.20 212.00 1.2M
2023-01-16 218.80 219.40 209.00 212.20 1.6M
2023-01-13 206.00 215.00 204.40 213.40 1.6M
2023-01-12 212.00 214.80 199.60 207.40 4.1M
2023-01-11 216.60 224.60 213.80 217.60 2.7M
2023-01-10 213.80 216.00 211.00 214.40 3.4M
2023-01-09 220.20 227.60 219.00 224.00 2.1M
2023-01-06 224.60 228.00 216.60 220.00 3.9M
2023-01-05 223.80 223.80 211.20 214.00 4.2M
2023-01-04 209.40 218.00 209.20 216.20 4.8M
2023-01-03 184.00 198.10 182.20 198.00 3.1M