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
2023-12-29 88.35 90.00 87.80 89.75 0.1M
2023-12-28 88.55 92.45 87.20 88.35 0.1M
2023-12-27 85.90 88.00 84.65 88.00 0.1M
2023-12-22 90.00 90.00 84.00 85.05 0.1M
2023-12-21 90.00 90.00 88.45 89.95 0.1M
2023-12-20 89.00 90.60 88.10 90.50 0.1M
2023-12-19 94.00 94.00 86.05 89.20 0.1M
2023-12-18 89.75 94.95 89.60 94.00 0.3M
2023-12-15 90.00 91.95 89.00 89.70 0.2M
2023-12-14 89.75 90.00 83.00 87.80 0.0M
2023-12-13 89.50 90.00 88.55 89.75 0.1M
2023-12-12 90.00 90.00 89.50 90.00 0.0M
2023-12-11 88.90 90.00 88.85 90.00 0.1M
2023-12-08 88.65 90.00 88.65 89.90 0.0M
2023-12-07 90.00 90.00 88.45 89.10 0.0M
2023-12-06 89.00 91.35 88.00 89.95 0.1M
2023-12-05 87.10 89.45 85.00 89.20 0.1M
2023-12-04 87.40 89.35 85.05 88.00 0.1M
2023-12-01 88.00 89.80 85.95 88.05 0.1M
2023-11-30 88.55 90.00 86.45 90.00 0.2M
2023-11-29 85.15 89.00 85.15 88.90 0.1M
2023-11-28 86.10 89.95 86.10 88.90 0.1M
2023-11-27 87.90 88.00 85.05 87.45 0.1M
2023-11-24 87.80 89.10 85.00 88.55 0.1M
2023-11-23 86.65 87.15 82.20 85.20 0.1M
2023-11-22 85.60 88.00 78.50 86.65 0.1M
2023-11-21 82.90 87.10 80.60 85.60 0.1M
2023-11-20 92.00 92.00 80.50 82.25 0.1M
2023-11-17 95.60 95.75 92.55 94.60 0.0M
2023-11-16 96.35 96.90 95.00 96.00 0.0M
2023-11-15 96.90 98.10 94.10 97.40 0.0M
2023-11-14 97.00 97.00 94.05 96.00 0.0M
2023-11-13 99.50 99.80 94.85 97.00 0.0M
2023-11-10 101.50 101.50 95.05 99.50 0.1M
2023-11-09 103.00 105.70 100.40 101.50 0.2M
2023-11-08 100.50 106.00 100.50 103.00 0.1M
2023-11-07 99.00 103.00 93.55 102.50 0.0M
2023-11-06 96.90 100.50 96.90 100.10 0.1M
2023-11-03 91.55 96.95 91.55 96.35 0.2M
2023-11-02 89.90 91.80 89.00 91.55 0.1M
2023-11-01 88.95 90.95 87.60 89.25 0.1M
2023-10-31 88.00 90.75 88.00 88.95 0.1M
2023-10-30 85.80 91.35 85.80 88.95 0.1M
2023-10-27 86.00 88.05 84.70 85.50 0.1M
2023-10-26 86.00 86.80 85.30 85.55 0.1M
2023-10-25 85.00 87.30 84.65 86.00 0.3M
2023-10-24 84.80 85.00 84.00 84.65 0.1M
2023-10-20 84.45 84.85 82.75 82.75 0.0M
2023-10-19 84.45 85.00 84.20 84.45 0.0M
2023-10-18 84.30 85.00 84.30 84.45 0.0M
2023-10-17 84.00 85.00 84.00 84.30 0.1M
2023-10-16 83.00 84.95 82.20 84.00 0.0M
2023-10-13 82.05 84.40 82.00 83.20 0.1M
2023-10-12 86.45 86.50 82.05 83.50 0.1M
2023-10-11 85.40 87.95 84.65 87.00 0.1M
2023-10-10 85.00 86.00 84.50 85.40 0.1M
2023-10-09 84.85 86.10 83.90 85.40 0.1M
2023-10-06 85.80 85.80 83.70 84.95 0.0M
2023-10-05 88.00 88.50 85.20 85.85 0.0M
2023-10-04 89.05 91.95 86.70 88.00 0.1M
2023-10-03 85.20 89.00 83.90 88.80 0.1M
2023-09-29 79.80 85.50 79.80 85.20 0.1M
2023-09-28 79.45 80.00 77.60 79.80 0.1M
2023-09-27 79.80 80.00 77.55 79.45 0.0M
2023-09-26 79.80 81.15 78.05 79.40 0.0M
2023-09-25 79.80 82.00 79.75 81.60 0.1M
2023-09-22 80.45 80.55 77.85 80.00 0.1M
2023-09-21 80.00 80.50 77.15 78.50 0.0M
2023-09-20 79.00 81.15 79.00 80.00 0.1M
2023-09-19 79.95 81.20 79.25 79.95 0.1M
2023-09-18 79.45 80.95 77.30 80.40 0.0M
2023-09-15 77.75 81.50 77.75 80.00 0.1M
2023-09-14 78.95 82.10 78.95 80.00 0.1M
2023-09-13 77.70 80.00 77.50 78.95 0.1M
2023-09-12 77.25 78.00 76.55 77.70 0.0M
2023-09-11 78.50 78.95 76.00 77.60 0.0M
2023-09-07 76.25 80.30 76.25 78.50 0.0M
2023-09-06 77.50 79.95 75.35 76.85 0.0M
2023-09-05 76.50 79.00 72.80 77.80 0.1M
2023-09-04 79.15 80.00 76.50 76.50 0.1M
2023-08-31 75.00 79.35 75.00 79.35 0.1M
2023-08-30 73.90 77.30 73.90 75.30 0.1M
2023-08-29 71.60 74.00 70.25 71.85 0.1M
2023-08-28 78.00 78.00 69.05 71.65 0.1M
2023-08-25 68.90 70.85 67.45 70.00 0.1M
2023-08-24 69.95 69.95 67.50 69.45 0.0M
2023-08-23 70.35 71.45 70.15 69.90 0.0M
2023-08-22 67.80 67.80 66.10 67.00 0.0M
2023-08-21 68.70 71.80 67.60 67.80 0.0M
2023-08-18 71.50 71.50 67.95 67.95 0.0M
2023-08-17 70.20 74.35 70.20 71.50 0.0M
2023-08-16 70.20 74.85 70.20 71.70 0.0M
2023-08-15 72.00 74.05 70.00 70.90 0.0M
2023-08-14 70.00 74.70 70.00 74.50 0.0M
2023-08-11 77.80 77.80 71.40 72.80 0.0M
2023-08-10 73.90 75.00 70.90 75.00 0.0M
2023-08-09 74.30 76.25 73.75 74.60 0.0M
2023-08-08 81.95 81.95 75.05 76.25 0.0M
2023-08-07 77.10 80.40 75.55 77.70 0.0M
2023-08-04 78.05 79.10 76.75 77.00 0.0M
2023-08-03 76.50 77.90 75.50 77.05 0.0M
2023-08-02 79.00 82.95 75.90 79.40 0.0M
2023-08-01 81.35 82.00 77.00 79.00 0.0M
2023-07-31 81.00 83.00 71.15 80.40 0.1M
2023-07-28 74.60 79.95 74.50 79.40 0.0M
2023-07-27 74.00 78.55 74.00 75.05 0.0M
2023-07-26 72.95 78.90 72.95 76.95 0.0M
2023-07-25 71.00 76.80 70.95 76.00 0.1M
2023-07-24 74.00 74.00 69.35 70.20 0.0M
2023-07-21 74.60 74.90 72.65 74.40 0.0M
2023-07-20 77.45 77.45 74.45 74.60 0.0M
2023-07-19 78.50 78.50 75.25 77.05 0.0M
2023-07-18 77.75 79.50 76.00 79.00 0.1M
2023-07-14 79.75 82.35 78.05 79.30 0.0M
2023-07-13 78.50 81.55 77.05 79.75 0.0M
2023-07-12 77.80 79.10 76.65 76.80 0.0M
2023-07-11 79.25 79.25 78.70 79.10 0.0M
2023-07-10 80.15 80.15 78.05 79.10 0.0M
2023-07-07 79.00 79.00 76.95 78.00 0.0M
2023-07-06 80.60 80.90 74.50 79.00 0.1M
2023-07-05 81.30 82.60 81.30 81.80 0.0M
2023-07-04 81.50 83.85 79.10 83.70 0.0M
2023-07-03 83.00 83.70 81.85 81.95 0.0M
2023-06-30 85.00 86.00 82.60 83.00 0.1M
2023-06-29 87.00 87.00 85.05 85.75 0.1M
2023-06-28 85.00 86.80 84.00 86.25 0.1M
2023-06-27 84.50 85.30 81.05 83.10 0.0M
2023-06-26 80.90 84.90 80.80 84.50 0.1M
2023-06-23 87.50 87.50 78.20 80.90 0.1M
2023-06-21 86.40 88.00 84.70 87.95 0.1M
2023-06-20 86.50 88.10 86.50 87.65 0.1M
2023-06-19 85.45 86.60 84.50 86.35 0.0M
2023-06-16 85.30 88.50 84.65 85.45 0.2M
2023-06-15 84.50 87.85 83.55 84.35 0.1M
2023-06-14 86.00 87.55 84.80 85.50 0.0M
2023-06-13 82.50 87.45 81.50 86.65 0.2M
2023-06-12 82.25 83.25 81.10 82.50 0.0M
2023-06-09 81.00 83.25 81.00 82.25 0.1M
2023-06-08 83.75 83.90 80.75 80.75 0.0M
2023-06-07 81.50 84.55 81.50 83.80 0.1M
2023-06-06 82.25 84.00 78.25 81.50 0.2M
2023-06-05 81.10 81.50 76.90 79.50 0.1M
2023-06-02 79.05 84.20 79.05 82.40 0.1M
2023-06-01 83.40 86.40 78.20 79.10 0.1M
2023-05-31 80.00 83.95 79.20 83.25 1.1M
2023-05-30 79.00 80.95 77.95 80.35 0.1M
2023-05-29 82.00 83.00 73.55 76.70 0.2M
2023-05-25 84.90 88.40 83.15 84.00 0.1M
2023-05-24 85.60 89.45 80.00 86.60 0.1M
2023-05-23 85.10 88.95 84.05 85.60 0.1M
2023-05-22 89.30 89.45 84.00 85.10 0.1M
2023-05-19 88.75 90.00 87.00 88.60 0.1M
2023-05-18 86.90 89.90 86.90 88.75 0.1M
2023-05-17 92.95 93.20 86.65 86.90 0.1M
2023-05-16 91.00 94.05 89.55 92.95 0.2M
2023-05-15 82.00 93.00 79.85 90.00 0.4M
2023-05-12 80.00 87.95 80.00 82.00 0.3M
2023-05-11 77.20 80.00 77.15 79.95 0.0M
2023-05-10 76.25 79.35 75.95 77.55 0.1M
2023-05-09 75.55 79.00 75.55 76.90 0.0M
2023-05-08 76.15 77.00 74.30 76.40 0.1M
2023-05-05 76.45 78.80 75.30 75.95 0.1M
2023-05-04 72.95 77.80 72.95 76.75 0.0M
2023-05-03 73.00 74.60 71.10 73.15 0.1M
2023-05-02 72.50 75.90 70.90 74.20 0.1M
2023-04-28 69.40 75.00 69.40 72.85 0.1M
2023-04-27 67.20 71.00 67.20 69.40 0.1M
2023-04-26 68.80 71.50 67.75 67.75 0.1M
2023-04-25 69.40 72.25 68.60 68.80 0.1M
2023-04-24 69.05 71.05 67.30 69.75 0.1M
2023-04-21 72.75 73.15 67.15 69.05 0.1M
2023-04-20 71.70 76.30 71.70 72.75 0.2M
2023-04-19 71.50 72.80 70.00 71.70 0.1M
2023-04-18 72.80 74.20 70.30 70.90 0.1M
2023-04-17 72.30 73.40 71.20 72.20 0.1M
2023-04-14 69.00 73.00 67.90 72.05 0.1M
2023-04-13 66.40 69.50 65.60 68.75 0.1M
2023-04-12 69.60 70.85 65.05 66.40 0.1M
2023-04-11 66.80 71.30 66.10 70.40 0.1M
2023-04-06 65.90 69.00 63.40 66.80 0.1M
2023-04-04 64.85 67.20 64.10 67.20 0.2M
2023-04-03 66.25 69.50 63.50 64.85 0.1M
2023-03-31 66.45 69.85 66.15 66.15 0.2M
2023-03-30 65.15 65.20 62.55 64.55 0.1M
2023-03-29 66.70 67.05 65.15 65.15 0.1M
2023-03-28 64.00 67.00 63.10 66.55 0.1M
2023-03-27 67.60 67.60 63.10 64.95 0.1M
2023-03-24 66.50 69.30 64.65 67.65 0.2M
2023-03-23 60.00 66.80 59.10 66.50 0.3M
2023-03-22 62.50 66.45 58.45 59.95 0.3M
2023-03-21 62.90 66.45 61.00 63.70 0.3M
2023-03-20 72.50 72.50 61.00 62.00 0.3M
2023-03-17 71.15 74.95 71.15 72.95 0.2M
2023-03-16 75.40 76.55 71.55 71.60 0.1M
2023-03-15 74.55 78.60 74.55 75.80 0.1M
2023-03-14 80.70 81.50 72.45 72.85 0.2M
2023-03-13 80.70 82.75 79.00 80.80 0.1M
2023-03-10 84.90 84.90 80.50 80.70 0.1M
2023-03-09 86.60 88.40 85.05 85.45 0.1M
2023-03-08 89.60 89.60 86.10 86.10 0.1M
2023-03-07 90.00 91.95 88.50 90.00 0.1M
2023-03-06 91.00 91.00 86.10 90.00 0.3M
2023-03-03 87.20 94.95 84.30 92.35 0.5M
2023-03-02 82.85 88.00 79.70 85.80 0.5M
2023-03-01 79.95 83.00 77.35 83.00 0.3M
2023-02-28 79.35 80.55 77.90 79.75 0.1M
2023-02-27 78.10 83.95 77.85 78.40 0.3M
2023-02-24 85.35 85.50 77.00 80.00 0.2M
2023-02-23 83.70 86.70 82.00 85.35 0.1M
2023-02-22 86.90 86.90 83.00 83.55 0.1M
2023-02-21 87.05 88.90 85.00 87.00 0.1M
2023-02-20 91.00 91.00 86.80 88.90 0.0M
2023-02-17 89.65 89.70 86.25 86.75 0.0M
2023-02-16 85.60 91.80 84.80 89.65 0.2M
2023-02-15 88.75 88.75 81.85 83.60 0.2M
2023-02-14 91.50 92.05 86.20 88.15 0.1M
2023-02-13 90.20 91.00 87.80 90.60 0.1M
2023-02-10 95.60 97.60 90.00 90.45 0.1M
2023-02-09 92.95 95.65 90.35 95.50 0.1M
2023-02-08 97.00 98.95 92.25 92.80 0.1M
2023-02-07 97.80 99.80 94.45 98.65 0.1M
2023-02-06 96.75 96.75 93.35 96.00 0.1M
2023-02-03 99.60 101.40 92.85 98.00 0.2M
2023-02-02 105.00 105.00 97.70 99.65 0.2M
2023-02-01 101.50 104.80 99.40 103.30 0.1M
2023-01-31 105.00 106.00 96.00 101.40 0.2M
2023-01-30 110.90 110.90 100.80 106.00 0.3M
2023-01-27 105.30 110.70 103.50 110.70 0.0M
2023-01-26 98.00 106.70 96.45 105.30 0.0M
2023-01-20 97.40 97.90 94.00 97.75 0.1M
2023-01-19 106.50 106.50 97.50 99.60 0.1M
2023-01-18 115.20 115.20 101.60 106.50 0.1M
2023-01-17 105.80 115.00 103.70 107.60 0.2M
2023-01-16 104.00 109.60 103.50 108.60 0.5M
2023-01-13 96.95 105.00 95.70 104.00 0.4M
2023-01-12 98.00 101.80 91.35 97.00 0.2M
2023-01-11 98.55 101.00 95.60 98.00 0.3M
2023-01-10 99.90 100.40 95.05 99.55 0.2M
2023-01-09 100.80 101.40 95.20 100.70 0.3M
2023-01-06 99.75 101.60 95.20 100.00 0.3M
2023-01-05 87.05 102.50 87.05 99.75 0.8M
2023-01-04 79.90 86.00 78.85 85.80 0.3M
2023-01-03 77.50 80.55 72.55 79.95 0.1M