网易云音乐

9899
🏛️ 香港 →
262.80
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
09:30 285.20 288.00 285.20 286.80 17.3K
09:35 287.00 288.00 287.00 287.80 6.6K
09:40 288.00 288.00 285.80 286.20 10.5K
09:45 286.40 286.60 284.20 284.80 11.4K
09:50 285.00 286.60 284.40 285.40 14.1K
09:55 284.80 284.80 283.80 283.80 6.2K
10:00 284.20 285.40 284.20 285.40 5.2K
10:05 285.20 285.40 284.40 284.60 5.4K
10:10 284.20 284.60 283.00 283.80 9.4K
10:15 283.40 283.40 281.40 281.40 7.2K
10:20 281.20 283.00 281.20 282.40 3.7K
10:25 282.20 282.20 280.40 280.40 14.9K
10:30 281.00 281.40 280.60 281.40 4.5K
10:35 281.60 282.60 281.40 282.60 5.2K
10:40 282.00 283.40 282.00 283.40 2.6K
10:45 283.20 284.40 283.20 283.40 5.5K
10:50 283.60 283.80 283.00 283.00 3.0K
10:55 283.60 284.00 283.00 284.00 4.1K
11:00 284.20 284.80 284.00 284.00 6.4K
11:05 284.60 285.00 283.60 283.80 8.8K
11:10 283.80 283.80 283.00 283.00 1.2K
11:15 282.80 282.80 282.40 282.80 2.4K
11:20 283.00 283.00 282.60 282.60 3.0K
11:25 282.80 282.80 281.80 282.00 7.7K
11:30 281.80 282.00 281.80 281.80 2.4K
11:35 282.00 282.00 281.80 282.00 0.4K
11:40 281.80 282.00 281.80 282.00 1.1K
11:45 281.80 282.00 281.80 282.00 2.5K
11:50 282.20 282.20 282.00 282.00 0.2K
11:55 282.20 282.20 282.00 282.00 1.9K
13:00 281.40 281.40 278.60 278.60 8.5K
13:05 278.80 280.00 278.60 280.00 7.1K
13:10 280.00 280.20 279.60 280.20 3.2K
13:15 280.40 280.40 280.20 280.20 2.8K
13:20 280.40 280.40 280.20 280.20 1.0K
13:25 280.40 280.60 280.20 280.40 3.3K
13:30 280.60 280.60 280.40 280.40 2.0K
13:35 280.60 280.60 279.40 279.40 7.7K
13:40 279.00 279.00 278.40 278.40 2.3K
13:45 278.40 278.60 278.40 278.60 1.3K
13:50 278.40 278.60 278.40 278.60 2.1K
13:55 278.20 278.20 278.00 278.00 4.9K
14:00 278.00 278.00 277.20 277.20 3.2K
14:05 277.40 277.40 277.20 277.20 2.1K
14:10 277.20 277.40 276.80 277.40 12.2K
14:15 277.60 278.60 277.60 278.60 4.6K
14:20 278.40 278.60 278.40 278.60 1.2K
14:25 278.80 279.80 278.80 279.80 3.5K
14:30 279.80 279.80 279.60 279.60 1.3K
14:35 279.80 281.00 279.80 280.80 10.8K
14:40 280.60 280.80 280.60 280.60 3.8K
14:45 280.80 281.60 280.80 281.60 4.7K
14:50 281.80 282.20 281.80 282.00 2.3K
14:55 282.20 282.20 282.00 282.20 2.6K
15:00 282.00 283.00 282.00 283.00 9.3K
15:05 283.20 283.20 282.80 283.00 6.1K
15:10 282.80 283.00 282.60 282.80 5.2K
15:15 282.60 282.80 282.60 282.80 6.0K
15:20 282.60 282.80 282.60 282.80 3.2K
15:25 282.40 282.80 282.40 282.80 12.1K
15:30 282.60 282.80 282.60 282.60 4.3K
15:35 282.80 282.80 282.60 282.80 4.8K
15:40 282.60 282.80 281.40 281.40 13.7K
15:45 281.40 281.80 281.40 281.80 3.4K
15:50 281.60 281.80 281.60 281.80 7.6K
15:55 281.80 282.20 281.60 282.20 33.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 272.40 273.00 261.00 262.80 0.5M
2025-09-25 280.40 280.40 271.80 274.20 0.3M
2025-09-24 284.80 284.80 272.80 275.80 0.5M
2025-09-23 285.20 288.00 276.80 282.20 0.4M
2025-09-22 275.00 286.80 271.20 284.20 1.0M
2025-09-19 275.40 277.60 267.00 275.20 1.9M
2025-09-18 281.60 286.80 271.80 278.40 0.9M
2025-09-17 293.80 295.40 277.60 281.60 1.0M
2025-09-16 288.80 295.60 284.20 294.20 0.5M
2025-09-15 294.60 296.00 286.80 288.80 0.8M
2025-09-12 287.00 294.80 286.00 294.60 0.7M
2025-09-11 284.00 291.00 281.60 286.80 0.7M
2025-09-10 274.20 296.80 274.20 290.80 1.1M
2025-09-09 272.00 279.00 270.60 277.60 0.6M
2025-09-08 273.40 276.20 265.40 274.80 0.4M
2025-09-05 272.00 273.60 259.20 273.20 0.6M
2025-09-04 270.00 271.00 264.00 270.60 0.7M
2025-09-03 261.00 267.80 260.00 262.60 1.2M
2025-09-02 277.00 277.00 258.40 263.40 1.2M
2025-09-01 277.20 280.80 269.20 278.40 0.6M
2025-08-29 284.00 284.80 277.00 279.40 0.6M
2025-08-28 279.40 279.80 270.80 277.40 0.7M
2025-08-27 286.60 286.60 278.40 279.00 1.7M
2025-08-26 287.20 290.40 280.20 283.20 5.5M
2025-08-25 290.60 290.60 278.60 287.60 0.7M
2025-08-22 298.00 298.00 282.40 287.00 1.0M
2025-08-21 292.60 295.80 285.40 290.60 1.0M
2025-08-20 278.60 294.20 275.00 291.20 1.4M
2025-08-19 275.00 280.20 271.00 278.60 0.8M
2025-08-18 279.40 282.60 271.00 275.40 1.5M
2025-08-15 271.00 287.20 269.00 280.00 1.7M
2025-08-14 278.20 280.00 269.40 270.20 1.4M
2025-08-13 274.00 290.60 274.00 283.80 2.0M
2025-08-12 264.60 266.20 252.40 260.00 1.2M
2025-08-11 268.60 275.00 261.20 265.60 0.7M
2025-08-08 265.60 270.40 262.60 266.80 0.6M
2025-08-07 263.00 271.00 258.00 262.80 0.7M
2025-08-06 267.20 267.40 258.00 263.00 0.9M
2025-08-05 259.60 269.00 256.80 267.00 1.2M
2025-08-04 245.00 263.40 241.80 259.60 1.8M
2025-08-01 254.00 254.60 243.00 244.80 1.0M
2025-07-31 258.80 263.40 250.20 254.00 1.8M
2025-07-30 265.60 271.20 254.20 259.20 1.2M
2025-07-29 270.20 270.20 264.00 270.20 0.7M
2025-07-28 268.80 272.40 265.80 271.00 0.5M
2025-07-25 274.00 274.00 263.20 269.00 1.2M
2025-07-24 279.00 279.00 268.00 275.20 1.0M
2025-07-23 272.00 278.20 266.00 274.20 1.6M
2025-07-22 288.00 293.00 270.40 275.60 1.9M
2025-07-21 301.00 303.40 285.60 288.20 1.6M
2025-07-18 297.20 302.60 291.60 302.40 1.3M
2025-07-17 290.00 297.00 287.00 293.00 0.8M
2025-07-16 286.00 295.60 279.20 288.60 1.1M
2025-07-15 275.40 288.00 275.40 286.00 1.1M
2025-07-14 269.80 275.80 265.00 275.20 0.8M
2025-07-11 274.20 274.80 263.80 269.80 1.5M
2025-07-10 275.40 277.60 272.00 275.00 0.6M
2025-07-09 260.60 278.80 258.60 275.40 1.0M
2025-07-08 252.60 262.20 250.40 260.40 1.1M
2025-07-07 246.20 250.60 243.60 249.00 0.5M
2025-07-04 245.00 251.60 240.00 247.80 0.7M
2025-07-03 238.20 247.40 236.80 246.00 0.5M
2025-07-02 241.00 244.60 235.60 239.40 0.7M
2025-06-30 241.00 244.60 237.20 241.00 0.6M
2025-06-27 241.60 242.40 236.40 241.00 0.5M
2025-06-26 238.00 247.00 234.60 243.20 0.7M
2025-06-25 240.80 246.80 237.60 239.60 0.8M
2025-06-24 231.80 241.40 231.00 240.40 0.8M
2025-06-23 233.00 237.00 223.60 231.80 1.4M
2025-06-20 232.00 238.20 228.80 237.00 1.2M
2025-06-19 243.20 245.80 226.40 232.80 1.5M
2025-06-18 246.60 250.80 238.40 240.40 1.1M
2025-06-17 250.00 254.60 243.60 246.60 0.8M
2025-06-16 240.00 252.80 239.40 246.80 1.7M
2025-06-13 248.20 248.40 237.20 240.20 1.6M
2025-06-12 239.00 252.00 234.60 247.20 1.9M
2025-06-11 230.00 235.00 226.00 233.80 0.8M
2025-06-10 224.80 231.40 220.80 230.00 0.9M
2025-06-09 218.80 225.60 215.20 220.00 1.0M
2025-06-06 228.00 228.00 215.80 218.80 0.9M
2025-06-05 222.00 227.80 219.00 226.00 0.9M
2025-06-04 206.00 222.20 206.00 222.00 1.4M
2025-06-03 210.00 210.80 201.00 207.80 1.1M
2025-06-02 206.40 214.40 206.40 213.80 0.2M
2025-05-30 217.20 217.20 203.00 211.20 1.0M
2025-05-29 213.60 218.80 210.00 217.20 0.3M
2025-05-28 214.00 222.20 209.40 213.60 0.7M
2025-05-27 223.00 225.00 211.00 214.00 0.9M
2025-05-26 219.80 226.00 212.60 215.80 1.4M
2025-05-23 206.60 221.60 205.40 217.60 1.3M
2025-05-22 209.00 212.60 203.60 206.60 0.9M
2025-05-21 198.80 211.40 198.40 210.40 1.3M
2025-05-20 198.40 203.00 195.00 198.90 1.0M
2025-05-19 200.00 205.00 194.00 198.40 1.7M
2025-05-16 185.80 205.20 177.20 203.40 2.2M
2025-05-15 199.80 204.60 187.60 190.00 2.8M
2025-05-14 179.80 201.20 179.40 198.50 1.4M
2025-05-13 175.50 180.10 173.80 179.80 0.6M
2025-05-12 180.20 182.60 171.80 175.60 0.8M
2025-05-09 177.40 181.00 175.00 180.60 0.5M
2025-05-08 183.70 185.30 176.10 177.40 0.8M
2025-05-07 188.70 189.30 183.20 184.60 0.6M
2025-05-06 187.70 191.70 183.00 184.00 0.6M
2025-05-02 180.50 189.10 180.50 186.00 0.3M
2025-04-30 176.30 186.70 176.20 180.50 1.6M
2025-04-29 170.40 181.00 167.50 176.30 1.4M
2025-04-28 166.70 169.90 165.90 168.70 0.3M
2025-04-25 166.00 170.90 164.20 166.70 0.4M
2025-04-24 164.80 167.50 162.60 165.50 0.4M
2025-04-23 166.00 167.00 160.00 164.80 0.9M
2025-04-22 156.60 171.50 148.20 164.80 1.2M
2025-04-17 151.20 158.40 149.60 156.40 0.7M
2025-04-16 158.80 158.80 149.30 150.50 0.8M
2025-04-15 149.60 158.70 148.20 155.20 0.8M
2025-04-14 145.00 154.00 143.10 149.80 0.6M
2025-04-11 138.30 145.40 137.60 141.50 0.4M
2025-04-10 142.00 150.10 139.10 141.00 0.4M
2025-04-09 127.50 139.90 123.60 138.50 0.8M
2025-04-08 128.30 140.90 127.60 134.00 1.2M
2025-04-07 140.00 141.30 125.80 130.70 2.1M
2025-04-03 150.00 150.50 146.30 150.00 0.5M
2025-04-02 151.90 155.00 149.60 151.00 0.4M
2025-04-01 152.00 152.00 146.90 150.60 0.3M
2025-03-31 151.00 151.00 145.60 147.70 0.3M
2025-03-28 151.70 153.00 147.40 151.00 0.3M
2025-03-27 151.00 153.40 148.70 151.00 0.4M
2025-03-26 147.70 152.30 147.30 151.10 0.6M
2025-03-25 152.30 154.00 146.80 147.70 0.3M
2025-03-24 150.00 152.70 137.80 152.20 0.4M
2025-03-21 151.00 154.10 148.30 151.20 0.6M
2025-03-20 157.60 157.70 148.40 151.00 4.3M
2025-03-19 160.00 165.00 159.40 161.00 0.8M
2025-03-18 157.90 162.40 157.90 159.30 0.5M
2025-03-17 156.30 160.90 156.20 157.90 0.4M
2025-03-14 159.70 162.70 156.10 160.50 0.4M
2025-03-13 159.60 162.00 156.10 159.80 0.4M
2025-03-12 163.50 168.90 156.90 159.70 0.7M
2025-03-11 158.00 164.10 157.00 163.30 0.5M
2025-03-10 166.90 169.70 159.80 162.60 0.6M
2025-03-07 169.40 169.70 164.30 167.80 0.6M
2025-03-06 164.00 171.40 164.00 170.00 0.8M
2025-03-05 159.50 163.60 158.70 162.80 0.5M
2025-03-04 154.80 160.20 151.30 159.30 0.8M
2025-03-03 158.50 162.60 151.10 160.00 0.8M
2025-02-28 166.80 167.70 159.80 161.70 0.8M
2025-02-27 165.00 172.70 164.10 168.10 0.7M
2025-02-26 162.00 172.20 162.00 170.80 0.9M
2025-02-25 165.80 165.80 159.80 163.20 1.0M
2025-02-24 165.00 171.80 161.90 169.50 1.3M
2025-02-21 148.10 175.10 148.10 170.70 2.2M
2025-02-20 145.20 147.90 142.00 144.60 0.5M
2025-02-19 148.80 150.50 145.80 148.00 0.6M
2025-02-18 143.10 148.80 141.00 148.70 0.8M
2025-02-17 142.30 151.80 141.20 143.50 1.1M
2025-02-14 133.30 142.20 133.30 142.20 0.5M
2025-02-13 133.60 136.00 132.10 133.00 0.4M
2025-02-12 134.50 136.20 131.50 133.60 0.3M
2025-02-11 132.40 135.20 131.90 133.50 0.3M
2025-02-10 130.10 135.90 130.00 132.40 0.4M
2025-02-07 124.80 130.50 124.80 130.30 0.3M
2025-02-06 115.50 127.40 115.50 125.00 0.3M
2025-02-05 114.40 124.30 114.40 122.70 0.2M
2025-02-04 122.10 135.00 118.40 121.60 0.1M
2025-02-03 111.10 119.70 111.10 119.40 0.2M
2025-01-28 119.50 123.90 119.10 122.20 0.1M
2025-01-27 110.80 121.80 110.80 117.50 0.1M
2025-01-24 112.20 114.50 110.30 112.70 0.2M
2025-01-23 112.60 115.40 111.40 112.70 0.4M
2025-01-22 113.50 113.50 110.10 112.10 0.6M
2025-01-21 113.40 115.30 111.10 112.70 0.2M
2025-01-20 110.50 117.50 110.50 116.70 0.3M
2025-01-17 113.40 114.70 111.90 112.90 0.1M
2025-01-16 113.90 115.20 112.80 113.30 0.1M
2025-01-15 112.90 114.70 111.80 114.00 0.1M
2025-01-14 110.80 113.60 110.30 113.00 0.2M
2025-01-13 108.00 112.80 106.50 111.30 0.2M
2025-01-10 106.10 112.30 106.10 108.00 0.1M
2025-01-09 109.80 110.40 107.20 108.80 0.1M
2025-01-08 109.30 110.60 106.00 108.80 0.3M
2025-01-07 113.10 115.30 108.30 109.70 0.2M
2025-01-06 112.30 114.60 112.20 113.10 0.1M
2025-01-03 113.30 116.20 112.00 112.20 0.2M
2025-01-02 112.40 114.30 112.00 113.10 0.2M