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
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 76.35 78.45 75.50 77.50 0.1M
2022-12-29 72.65 77.75 72.65 76.10 0.0M
2022-12-28 75.85 79.15 75.85 78.35 0.1M
2022-12-23 78.95 78.95 75.85 75.85 0.1M
2022-12-22 78.00 78.50 76.05 76.35 0.1M
2022-12-21 71.20 76.35 71.20 76.35 0.1M
2022-12-20 73.60 73.85 70.65 71.90 0.1M
2022-12-19 77.00 77.45 73.35 73.50 0.1M
2022-12-16 76.95 77.00 73.30 77.00 0.1M
2022-12-15 78.95 78.95 76.40 77.00 0.0M
2022-12-14 79.30 79.30 77.10 79.00 0.1M
2022-12-13 79.20 79.70 77.00 78.50 0.1M
2022-12-12 78.00 80.00 78.00 79.55 0.1M
2022-12-09 77.35 80.00 76.35 79.15 0.3M
2022-12-08 71.15 77.25 71.15 77.25 0.2M
2022-12-07 76.60 78.00 71.00 71.15 0.2M
2022-12-06 78.80 78.80 73.90 76.60 0.2M
2022-12-05 75.35 79.50 73.00 79.00 0.6M
2022-12-02 75.00 75.50 72.00 74.50 0.1M
2022-12-01 74.65 77.70 74.65 75.30 0.1M
2022-11-30 70.70 75.00 70.15 73.90 0.2M
2022-11-29 68.40 72.00 68.35 70.80 0.1M
2022-11-28 66.85 68.80 63.50 68.20 0.1M
2022-11-25 66.50 67.50 65.00 66.50 0.1M
2022-11-24 65.00 71.00 65.00 67.50 0.1M
2022-11-23 63.60 68.70 62.70 68.70 0.2M
2022-11-22 71.50 71.50 63.60 63.60 0.1M
2022-11-21 70.00 71.50 65.70 71.50 0.0M
2022-11-18 72.00 75.00 67.65 72.00 0.2M
2022-11-17 71.00 71.00 64.60 68.75 0.2M
2022-11-16 69.50 84.80 66.00 70.90 0.8M
2022-11-15 57.85 66.80 57.80 62.65 0.2M
2022-11-14 58.00 59.50 57.70 58.15 0.1M
2022-11-11 56.50 58.90 54.95 56.00 0.1M
2022-11-10 55.00 56.50 53.15 54.50 0.0M
2022-11-09 55.95 57.20 54.05 54.15 0.1M
2022-11-08 58.40 58.40 55.50 55.95 0.0M
2022-11-07 55.50 59.00 55.50 57.55 0.1M
2022-11-04 54.80 58.00 54.80 56.50 0.1M
2022-11-03 54.85 57.05 53.15 53.15 0.0M
2022-11-02 54.00 55.75 53.00 55.00 0.0M
2022-11-01 53.75 56.00 52.15 54.80 0.0M
2022-10-31 54.05 56.75 50.65 53.20 0.0M
2022-10-28 54.70 56.80 54.15 54.80 0.0M
2022-10-27 58.00 59.55 54.05 56.20 0.1M
2022-10-26 58.50 58.50 57.20 57.95 0.0M
2022-10-25 58.00 60.50 56.85 57.65 0.0M
2022-10-24 65.00 65.00 59.40 61.00 0.0M
2022-10-21 68.20 68.50 65.50 65.50 0.0M
2022-10-20 65.10 68.05 65.10 67.80 0.0M
2022-10-19 67.45 68.60 67.40 68.60 0.0M
2022-10-18 68.50 68.75 65.10 67.70 0.0M
2022-10-17 67.50 69.00 65.05 68.50 0.0M
2022-10-14 68.00 68.00 66.25 66.50 0.0M
2022-10-13 68.80 68.80 67.00 67.55 0.0M
2022-10-12 65.10 67.85 64.05 67.85 0.0M
2022-10-11 63.50 65.65 63.50 65.10 0.0M
2022-10-10 63.50 67.80 63.50 65.70 0.0M
2022-10-07 69.40 69.40 69.40 69.40 0.0M
2022-10-06 69.55 69.55 69.55 69.50 0.0M
2022-10-05 65.60 69.50 65.55 69.55 0.0M
2022-10-03 64.40 65.80 64.40 65.80 0.0M
2022-09-30 66.00 66.00 64.05 64.40 0.0M
2022-09-29 67.00 67.00 65.95 66.00 0.0M
2022-09-28 69.50 69.70 65.50 66.40 0.0M
2022-09-27 69.60 69.60 69.00 69.50 0.0M
2022-09-26 70.00 70.45 68.50 70.00 0.0M
2022-09-23 71.00 71.35 70.50 71.30 0.0M
2022-09-22 71.50 72.05 70.60 71.65 0.0M
2022-09-21 75.00 75.00 71.50 72.50 0.0M
2022-09-20 78.80 78.80 76.60 76.90 0.0M
2022-09-19 78.00 80.00 77.00 80.00 0.0M
2022-09-16 82.15 84.45 79.40 79.40 0.1M
2022-09-15 80.00 85.00 78.10 82.30 0.1M
2022-09-14 73.95 92.75 72.50 82.45 0.1M
2022-09-13 72.00 74.80 71.85 74.75 0.1M
2022-09-09 70.35 71.15 70.00 71.15 0.0M
2022-09-08 71.50 71.50 69.50 70.40 0.0M
2022-09-07 70.50 71.50 69.50 71.50 0.0M
2022-09-06 70.65 71.60 69.10 70.50 0.0M
2022-09-05 72.00 72.00 68.95 70.30 0.0M
2022-09-02 72.20 72.75 71.00 72.20 0.0M
2022-09-01 72.50 73.50 71.50 71.65 0.0M
2022-08-31 72.20 73.00 71.00 72.50 0.0M
2022-08-30 71.15 73.00 71.15 72.50 0.0M
2022-08-29 71.00 71.50 70.60 71.00 0.0M
2022-08-26 73.00 73.50 69.80 71.00 0.1M
2022-08-25 73.00 73.55 72.55 73.50 0.1M
2022-08-24 72.50 73.50 72.10 73.00 0.0M
2022-08-23 73.00 73.50 72.50 72.50 0.0M
2022-08-22 70.20 73.80 70.10 73.00 0.1M
2022-08-19 73.00 73.00 67.70 70.20 0.0M
2022-08-18 71.40 71.40 68.85 70.50 0.0M
2022-08-17 68.30 70.80 68.00 70.55 0.0M
2022-08-16 69.65 70.60 67.50 68.30 0.0M
2022-08-15 67.00 69.70 67.00 69.70 0.0M
2022-08-12 70.90 71.00 69.35 69.35 0.0M
2022-08-11 71.80 71.80 67.30 68.65 0.0M
2022-08-10 70.55 73.00 67.50 67.50 0.0M
2022-08-09 67.90 70.05 67.70 70.05 0.0M
2022-08-08 66.60 68.00 65.65 68.00 0.0M
2022-08-05 67.20 67.35 65.80 66.60 0.0M
2022-08-04 63.55 66.00 63.55 65.10 0.0M
2022-08-03 64.30 66.30 64.30 64.30 0.0M
2022-08-02 66.55 66.55 60.35 64.30 0.0M
2022-08-01 67.95 68.00 65.70 66.70 0.0M
2022-07-29 71.70 71.70 66.50 66.80 0.0M
2022-07-28 69.65 72.80 69.65 70.95 0.0M
2022-07-27 70.80 72.05 68.20 68.95 0.0M
2022-07-26 71.05 71.15 69.20 69.95 0.0M
2022-07-25 71.60 72.50 70.05 70.15 0.0M
2022-07-22 71.65 72.65 70.40 71.45 0.0M
2022-07-21 72.40 72.40 70.75 70.90 0.0M
2022-07-20 72.45 74.00 71.70 72.35 0.0M
2022-07-19 71.50 72.85 69.80 70.90 0.0M
2022-07-18 71.70 71.90 68.00 70.75 0.0M
2022-07-15 76.20 76.20 69.00 70.55 0.0M
2022-07-14 75.70 75.70 75.00 75.70 0.0M
2022-07-13 75.65 79.25 75.65 77.00 0.0M
2022-07-12 80.20 80.20 74.55 78.70 0.0M
2022-07-11 80.00 80.00 77.95 79.85 0.0M
2022-07-08 83.75 83.80 79.85 80.65 0.0M
2022-07-07 79.45 80.75 77.65 79.75 0.0M
2022-07-06 81.00 84.60 76.95 79.45 0.0M
2022-07-05 82.90 85.70 78.90 80.30 0.0M
2022-07-04 85.70 91.50 79.70 81.35 0.0M
2022-06-30 90.05 90.50 85.15 85.40 0.1M
2022-06-29 90.80 90.80 88.00 90.50 0.1M
2022-06-28 84.30 92.00 84.00 90.90 0.2M
2022-06-27 83.00 85.00 82.50 84.35 0.1M
2022-06-24 81.50 81.65 78.50 80.95 0.1M
2022-06-23 77.05 83.80 77.00 82.00 0.1M
2022-06-22 73.80 78.70 73.80 77.10 0.1M
2022-06-21 74.30 75.00 73.00 73.80 0.1M
2022-06-20 76.00 76.00 72.75 74.25 0.0M
2022-06-17 73.50 76.00 71.35 76.00 0.1M
2022-06-16 75.00 75.00 71.45 73.50 0.2M
2022-06-15 75.00 78.00 74.85 75.00 0.1M
2022-06-14 75.00 75.00 72.00 73.60 0.1M
2022-06-13 72.50 80.10 71.35 76.00 0.3M
2022-06-10 70.05 73.00 70.00 72.45 0.2M
2022-06-09 73.00 73.00 70.00 70.75 0.1M
2022-06-08 71.00 72.95 70.15 72.05 0.2M
2022-06-07 71.35 71.35 69.55 70.50 0.1M
2022-06-06 73.95 76.00 70.00 71.35 0.1M
2022-06-02 88.00 88.00 69.50 73.95 0.6M
2022-06-01 85.20 88.95 85.20 88.35 0.0M
2022-05-31 87.00 87.00 83.30 85.20 0.0M
2022-05-30 81.85 88.35 81.85 85.25 0.1M
2022-05-27 81.10 89.95 81.10 81.70 0.1M
2022-05-26 59.10 92.55 59.10 81.10 0.2M
2022-05-25 57.50 59.50 56.10 58.70 0.0M
2022-05-24 63.00 63.00 57.00 57.50 0.0M
2022-05-23 62.00 62.00 58.15 58.75 0.0M
2022-05-20 59.50 62.85 59.50 61.95 0.0M
2022-05-19 62.80 62.90 59.40 59.40 0.0M
2022-05-18 63.80 64.05 61.90 63.25 0.0M
2022-05-17 60.20 64.00 60.20 64.00 0.0M
2022-05-16 57.40 64.75 55.80 60.20 0.0M
2022-05-13 57.40 59.40 57.00 57.05 0.0M
2022-05-12 58.55 58.55 56.60 57.40 0.0M
2022-05-11 59.00 60.15 58.00 59.60 0.0M
2022-05-10 60.90 61.00 54.10 59.40 0.0M
2022-05-06 63.80 64.00 60.00 60.90 0.0M
2022-05-05 69.55 69.55 63.70 65.15 0.0M
2022-05-04 63.60 63.90 63.45 63.45 0.0M
2022-05-03 63.10 63.80 63.10 63.50 0.0M
2022-04-29 63.00 63.85 61.60 63.10 0.0M
2022-04-28 63.00 63.10 59.20 60.55 0.0M
2022-04-27 63.25 64.10 63.25 63.80 0.0M
2022-04-26 66.40 66.40 62.20 63.25 0.0M
2022-04-25 60.30 66.25 60.30 62.15 0.0M
2022-04-22 67.65 67.75 65.00 66.40 0.0M
2022-04-21 70.05 70.05 65.70 67.65 0.0M
2022-04-20 72.40 73.20 70.00 70.00 0.0M
2022-04-19 71.95 74.50 70.05 72.40 0.0M
2022-04-14 71.30 76.15 71.30 72.70 0.0M
2022-04-13 72.00 74.35 70.00 71.50 0.0M
2022-04-12 76.25 76.75 70.20 72.15 0.0M
2022-04-11 83.75 83.75 74.90 76.15 0.0M
2022-04-08 79.10 83.75 74.90 80.90 0.0M
2022-04-07 77.90 85.00 77.90 79.10 0.0M
2022-04-06 77.15 86.00 77.15 81.85 0.0M
2022-04-04 81.80 81.80 77.60 80.00 0.0M
2022-04-01 89.80 89.80 81.80 81.80 0.0M
2022-03-31 90.05 95.00 89.50 92.00 0.0M
2022-03-30 88.00 99.00 87.25 90.50 0.1M
2022-03-29 80.00 88.80 80.00 87.00 0.0M
2022-03-28 75.00 80.00 75.00 79.75 0.0M
2022-03-25 77.45 80.00 74.05 74.50 0.0M
2022-03-24 72.00 78.90 72.00 77.45 0.0M
2022-03-23 72.80 79.00 72.80 73.50 0.0M
2022-03-22 70.90 74.25 69.80 71.50 0.0M
2022-03-21 73.80 74.00 67.80 71.50 0.0M
2022-03-18 73.35 77.75 69.75 72.00 0.0M
2022-03-17 69.00 80.75 65.00 73.35 0.1M
2022-03-16 56.95 70.00 56.95 64.10 0.0M
2022-03-15 64.65 64.65 55.80 56.50 0.1M
2022-03-14 77.55 77.55 65.35 65.35 0.0M
2022-03-11 79.40 79.45 75.80 76.05 0.0M
2022-03-10 79.00 86.00 79.00 79.40 0.0M
2022-03-09 80.00 81.00 76.80 78.40 0.0M
2022-03-08 91.45 92.00 79.10 80.00 0.1M
2022-03-07 105.70 105.90 90.10 92.00 0.0M
2022-03-04 112.00 112.00 109.10 109.10 0.0M
2022-03-03 112.00 114.40 112.00 112.50 0.0M
2022-03-02 112.10 112.60 112.10 112.60 0.0M
2022-03-01 107.40 119.00 107.40 116.70 0.0M
2022-02-28 116.70 116.70 99.95 107.40 0.0M
2022-02-25 118.50 118.50 117.00 117.00 0.0M
2022-02-24 120.40 120.50 115.50 115.50 0.0M
2022-02-23 123.00 125.00 119.20 120.40 0.0M
2022-02-22 127.40 129.30 121.20 125.80 0.0M
2022-02-21 125.50 130.00 124.50 127.50 0.0M
2022-02-18 122.70 127.50 122.20 127.50 0.0M
2022-02-17 125.10 125.10 117.30 123.00 0.0M
2022-02-16 120.00 126.50 117.80 118.70 0.0M
2022-02-15 116.20 120.00 116.20 120.00 0.0M
2022-02-14 125.00 125.00 116.20 116.20 0.0M
2022-02-11 135.90 135.90 127.00 127.00 0.0M
2022-02-10 126.80 137.80 124.00 137.80 0.0M
2022-02-09 123.30 133.50 123.30 133.50 0.0M
2022-02-08 123.40 130.00 121.00 127.10 0.0M
2022-02-07 128.50 136.00 123.60 130.20 0.0M
2022-02-04 123.00 132.20 122.10 126.00 0.0M
2022-01-31 112.00 125.30 111.90 123.00 0.0M
2022-01-28 115.00 118.80 111.60 112.10 0.0M
2022-01-27 128.70 129.10 119.10 120.00 0.0M
2022-01-26 128.40 138.50 128.40 130.80 0.0M
2022-01-25 131.10 131.10 126.00 128.40 0.0M
2022-01-24 130.70 134.40 130.70 131.10 0.0M
2022-01-21 134.80 137.80 133.80 137.00 0.0M
2022-01-20 130.00 138.90 130.00 135.80 0.0M
2022-01-19 133.00 133.20 130.00 130.80 0.0M
2022-01-18 135.00 135.90 133.00 133.90 0.0M
2022-01-17 138.40 139.80 132.70 134.10 0.0M
2022-01-14 140.00 145.00 138.00 144.00 0.0M
2022-01-13 145.70 145.70 140.20 140.50 0.0M
2022-01-12 143.90 148.70 142.80 145.70 0.0M
2022-01-11 143.30 144.00 140.70 140.70 0.0M
2022-01-10 140.40 145.00 140.40 144.90 0.0M
2022-01-07 142.10 150.00 142.10 142.20 0.0M
2022-01-06 138.90 142.80 138.70 142.00 0.0M
2022-01-05 146.00 146.20 139.00 139.00 0.0M
2022-01-04 147.70 150.00 144.60 146.20 0.0M
2022-01-03 147.50 154.90 147.50 149.60 0.0M