泡泡玛特

9992
🏛️ 香港 →
266.00
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
2021-12-31 44.35 45.80 44.35 44.70 3.6M
2021-12-30 41.65 44.10 41.55 43.25 2.7M
2021-12-29 44.45 44.45 40.85 41.65 3.5M
2021-12-28 45.75 45.95 44.10 44.20 3.1M
2021-12-24 46.10 46.50 45.20 45.60 1.0M
2021-12-23 45.40 45.90 44.80 45.30 2.5M
2021-12-22 46.45 47.60 45.10 45.40 2.0M
2021-12-21 44.95 46.95 44.65 46.45 4.2M
2021-12-20 45.35 46.15 44.55 45.15 5.5M
2021-12-17 48.00 48.20 45.40 46.30 5.8M
2021-12-16 46.20 47.35 45.05 47.35 5.0M
2021-12-15 45.65 46.65 44.75 46.20 4.9M
2021-12-14 46.10 47.00 44.85 46.30 7.1M
2021-12-13 48.00 48.95 46.20 46.25 4.6M
2021-12-10 48.60 49.45 47.45 48.00 3.9M
2021-12-09 47.80 50.95 47.80 49.40 4.2M
2021-12-08 48.00 48.80 47.45 47.60 2.6M
2021-12-07 49.00 49.90 46.80 48.00 4.2M
2021-12-06 49.00 50.00 47.70 49.00 3.2M
2021-12-03 51.20 51.85 48.70 50.10 4.3M
2021-12-02 54.30 54.45 50.35 50.65 6.9M
2021-12-01 53.35 55.80 53.35 54.30 4.9M
2021-11-30 55.00 57.40 53.60 53.90 4.4M
2021-11-29 51.20 56.00 50.70 55.00 8.2M
2021-11-26 56.15 57.00 51.00 51.20 8.4M
2021-11-25 55.35 57.60 55.10 57.30 2.8M
2021-11-24 55.80 56.80 55.15 55.35 0.6M
2021-11-23 55.05 56.55 54.00 56.25 3.8M
2021-11-22 56.60 56.60 54.45 55.40 2.9M
2021-11-19 55.40 56.90 54.50 56.60 5.1M
2021-11-18 57.55 57.55 55.50 56.05 2.9M
2021-11-17 59.30 59.30 56.85 58.10 21.5M
2021-11-16 61.30 61.30 59.15 59.95 4.4M
2021-11-15 57.50 61.50 57.40 61.20 7.1M
2021-11-12 58.55 58.85 56.25 57.15 11.1M
2021-11-11 59.85 60.20 57.65 58.30 10.2M
2021-11-10 59.70 60.25 58.95 59.85 6.1M
2021-11-09 59.00 60.40 58.10 59.70 8.0M
2021-11-08 57.00 59.65 56.35 58.10 7.5M
2021-11-05 55.00 57.75 55.00 56.90 8.8M
2021-11-04 55.55 58.00 54.75 55.25 12.1M
2021-11-03 55.85 55.85 52.50 54.25 35.8M
2021-11-02 51.00 56.00 51.00 55.85 28.8M
2021-11-01 45.95 48.55 45.30 48.50 8.2M
2021-10-29 47.25 48.00 45.15 45.95 4.7M
2021-10-28 48.25 49.10 47.20 47.25 2.7M
2021-10-27 50.40 50.40 46.60 48.30 8.5M
2021-10-26 50.55 51.45 50.00 50.40 2.4M
2021-10-25 50.50 51.00 49.55 50.55 2.2M
2021-10-22 51.30 51.80 47.35 50.80 6.3M
2021-10-21 53.50 53.95 50.00 51.00 7.7M
2021-10-20 54.80 55.10 52.80 53.35 6.7M
2021-10-19 54.00 54.55 53.00 54.25 3.8M
2021-10-18 54.80 55.10 53.20 53.75 2.6M
2021-10-15 54.35 55.70 53.20 54.80 3.1M
2021-10-12 53.95 55.25 53.25 54.05 2.5M
2021-10-11 53.95 55.25 53.80 54.00 3.6M
2021-10-08 55.50 57.00 53.70 53.95 2.4M
2021-10-07 53.20 55.50 53.20 55.40 1.7M
2021-10-06 53.85 54.20 52.60 52.95 1.6M
2021-10-05 54.00 54.45 52.00 53.80 1.8M
2021-10-04 53.25 54.65 52.80 54.00 3.0M
2021-09-30 53.25 53.65 51.65 53.25 3.0M
2021-09-29 54.00 54.50 51.60 53.25 4.1M
2021-09-28 56.75 56.75 54.00 54.20 2.4M
2021-09-27 57.00 57.00 54.30 55.05 4.1M
2021-09-24 55.60 57.30 55.20 55.55 4.2M
2021-09-23 56.35 58.00 54.75 54.95 3.9M
2021-09-21 57.95 59.65 55.25 56.15 1.6M
2021-09-20 60.00 60.40 57.50 58.40 0.6M
2021-09-17 59.00 60.00 58.05 59.95 16.4M
2021-09-16 59.90 61.00 58.45 59.00 3.0M
2021-09-15 58.95 60.65 58.90 59.25 3.6M
2021-09-14 61.30 61.95 58.20 58.95 4.2M
2021-09-13 59.25 61.65 58.50 61.45 4.0M
2021-09-10 57.70 61.00 57.70 59.95 4.2M
2021-09-09 61.05 61.05 56.50 57.70 5.7M
2021-09-08 62.00 63.65 61.30 61.50 6.4M
2021-09-07 60.50 62.40 59.40 62.00 7.8M
2021-09-06 59.50 60.50 58.85 59.35 4.8M
2021-09-03 59.70 59.85 58.60 59.30 5.0M
2021-09-02 58.45 60.35 58.15 59.70 6.4M
2021-09-01 58.75 59.85 56.90 57.75 4.1M
2021-08-31 57.25 59.50 56.30 58.75 5.5M
2021-08-30 52.90 60.50 52.90 57.25 11.5M
2021-08-27 57.00 58.50 51.05 52.15 8.4M
2021-08-26 58.90 58.90 55.75 56.20 10.6M
2021-08-25 54.05 59.00 54.05 58.95 8.0M
2021-08-24 52.50 54.00 52.50 53.70 1.6M
2021-08-23 51.00 52.55 50.20 51.25 2.5M
2021-08-20 53.10 53.75 50.00 50.50 5.6M
2021-08-19 52.15 54.55 52.00 53.35 3.1M
2021-08-18 51.60 53.95 50.60 53.15 3.2M
2021-08-17 54.00 54.10 51.20 51.50 4.6M
2021-08-16 53.10 55.00 51.05 54.70 3.8M
2021-08-13 51.50 53.15 50.90 52.50 6.4M
2021-08-12 54.50 56.05 50.50 51.50 17.4M
2021-08-11 56.40 57.30 53.80 55.30 2.5M
2021-08-10 57.60 57.80 55.10 56.40 3.4M
2021-08-09 55.00 58.35 53.65 57.60 5.1M
2021-08-06 52.00 56.00 51.55 55.20 8.1M
2021-08-05 53.85 53.95 51.40 51.95 4.1M
2021-08-04 52.00 55.25 52.00 53.85 7.2M
2021-08-03 55.50 55.60 50.20 52.45 8.3M
2021-08-02 57.20 57.40 50.00 55.45 7.0M
2021-07-30 57.80 58.70 55.80 56.90 3.5M
2021-07-29 61.55 62.00 57.95 58.20 8.4M
2021-07-28 58.30 60.40 54.55 58.20 5.3M
2021-07-27 58.40 61.15 57.00 58.35 6.9M
2021-07-26 65.50 65.50 56.35 58.00 8.7M
2021-07-23 66.45 68.50 65.10 66.10 3.7M
2021-07-22 68.70 69.55 65.60 66.50 3.1M
2021-07-21 70.20 70.80 68.00 68.20 1.1M
2021-07-20 68.00 70.50 66.05 70.20 1.7M
2021-07-19 69.60 70.10 68.05 68.50 2.2M
2021-07-16 69.45 73.45 69.00 70.60 4.3M
2021-07-15 68.20 70.55 68.00 68.90 2.9M
2021-07-14 70.00 70.50 67.70 68.10 1.9M
2021-07-13 70.10 71.25 68.00 69.45 2.2M
2021-07-12 71.00 71.20 68.45 70.00 4.2M
2021-07-09 69.80 70.80 66.20 69.65 2.9M
2021-07-08 74.05 77.00 69.05 69.85 6.6M
2021-07-07 74.35 75.95 73.20 74.00 2.3M
2021-07-06 73.05 75.20 72.10 74.95 3.2M
2021-07-05 72.00 75.30 71.35 74.20 3.3M
2021-07-02 77.00 77.25 71.50 72.00 4.0M
2021-06-30 74.95 78.15 73.45 77.00 2.5M
2021-06-29 75.75 75.75 72.45 73.60 1.8M
2021-06-28 73.00 76.50 72.20 75.90 2.5M
2021-06-25 70.80 72.80 70.30 72.20 3.6M
2021-06-24 70.50 71.20 68.25 70.80 2.6M
2021-06-23 66.00 71.50 64.20 70.05 5.6M
2021-06-22 65.10 66.90 63.50 65.75 5.0M
2021-06-21 65.75 66.00 63.50 64.60 2.6M
2021-06-18 63.30 67.20 62.80 66.25 9.1M
2021-06-17 61.25 64.55 60.80 63.30 10.6M
2021-06-16 64.80 65.30 61.10 61.70 3.2M
2021-06-15 66.20 67.20 64.00 64.55 3.9M
2021-06-11 66.20 69.30 66.10 67.35 4.5M
2021-06-10 68.80 70.40 65.10 65.50 3.3M
2021-06-09 69.10 69.25 66.80 68.75 3.2M
2021-06-08 71.00 71.95 69.30 69.85 1.6M
2021-06-07 75.00 75.50 69.50 71.00 2.9M
2021-06-04 73.70 76.50 72.00 75.00 2.8M
2021-06-03 74.05 74.40 71.25 73.75 3.2M
2021-06-02 72.00 77.60 71.05 73.95 6.8M
2021-06-01 69.50 72.85 67.05 71.60 4.7M
2021-05-31 66.40 69.75 65.00 69.50 2.9M
2021-05-28 66.85 70.90 65.65 66.40 3.2M
2021-05-27 67.10 67.80 65.60 66.85 0.5M
2021-05-26 64.85 67.20 64.55 67.10 2.2M
2021-05-25 64.20 66.50 63.60 64.85 2.3M
2021-05-24 66.50 66.60 61.75 64.20 2.0M
2021-05-21 63.90 68.70 63.80 65.50 4.8M
2021-05-20 60.00 63.45 59.70 63.10 3.0M
2021-05-18 61.30 64.40 59.95 61.20 3.9M
2021-05-17 54.60 60.00 54.60 58.60 2.5M
2021-05-14 57.40 57.50 55.00 55.30 1.4M
2021-05-13 57.00 58.35 55.00 56.75 1.8M
2021-05-12 57.55 58.35 55.50 57.30 2.0M
2021-05-11 58.00 59.15 57.05 57.50 3.5M
2021-05-10 60.65 61.95 57.50 59.60 3.4M
2021-05-07 63.30 65.25 60.25 61.30 3.0M
2021-05-06 64.10 64.80 60.45 63.00 2.5M
2021-05-05 64.40 64.85 62.00 64.30 0.6M
2021-05-04 64.20 65.15 63.50 64.60 0.5M
2021-05-03 64.45 65.20 63.20 64.40 1.7M
2021-04-30 62.90 64.75 61.25 64.30 2.5M
2021-04-29 67.05 67.75 62.00 62.90 4.9M
2021-04-28 69.65 69.65 65.35 66.70 6.7M
2021-04-27 68.80 70.80 68.55 69.65 1.9M
2021-04-26 70.05 70.45 66.50 68.80 3.0M
2021-04-23 66.25 70.80 66.25 68.55 2.7M
2021-04-22 66.60 67.45 64.85 66.15 2.2M
2021-04-21 66.05 66.95 64.60 65.90 1.4M
2021-04-20 68.50 68.80 65.95 67.60 2.1M
2021-04-19 67.80 69.00 64.85 68.50 2.8M
2021-04-16 62.25 68.35 61.75 67.95 7.4M
2021-04-15 61.50 63.40 60.45 61.95 1.7M
2021-04-14 60.00 62.00 60.00 61.50 2.7M
2021-04-13 57.90 60.00 57.00 59.75 1.9M
2021-04-12 59.50 59.80 56.60 58.10 3.2M
2021-04-09 63.25 63.25 58.10 59.50 5.0M
2021-04-08 60.80 63.90 60.50 63.25 3.3M
2021-04-07 64.90 65.70 60.35 60.70 4.3M
2021-04-01 59.35 64.70 59.05 64.55 4.4M
2021-03-31 60.80 63.30 57.70 59.35 5.7M
2021-03-30 57.95 60.95 56.50 60.50 7.0M
2021-03-29 53.95 59.75 53.55 56.40 7.9M
2021-03-26 54.70 56.70 51.55 53.60 9.7M
2021-03-25 49.00 54.85 46.65 54.15 7.4M
2021-03-24 56.90 57.00 48.15 51.05 12.1M
2021-03-23 61.90 61.90 53.10 54.20 15.3M
2021-03-22 67.95 68.00 60.50 61.90 11.4M
2021-03-19 69.00 70.40 66.55 68.60 5.0M
2021-03-18 71.50 74.00 70.00 70.05 4.4M
2021-03-17 69.00 72.50 67.05 71.05 5.0M
2021-03-16 67.55 69.90 65.50 69.00 5.1M
2021-03-15 68.55 74.50 63.50 65.70 12.6M
2021-03-12 69.65 71.80 65.00 65.15 4.7M
2021-03-11 62.95 68.40 61.00 67.50 6.7M
2021-03-10 66.50 67.00 59.95 62.95 10.7M
2021-03-09 66.00 67.85 57.85 61.00 12.3M
2021-03-08 77.00 78.10 67.00 68.40 8.2M
2021-03-05 78.00 80.60 74.00 74.70 8.0M
2021-03-04 91.50 92.05 83.50 83.60 3.9M
2021-03-03 93.00 94.80 90.50 94.35 1.9M
2021-03-02 98.00 99.90 91.05 93.00 2.3M
2021-03-01 93.05 97.95 91.55 97.45 3.7M
2021-02-26 91.50 94.10 88.80 89.90 6.4M
2021-02-25 93.10 99.70 90.00 96.45 3.5M
2021-02-24 95.10 99.50 88.00 89.90 5.3M
2021-02-23 95.00 97.95 94.20 94.30 2.6M
2021-02-22 103.10 104.10 95.40 99.00 3.8M
2021-02-19 96.25 101.00 92.65 99.40 3.3M
2021-02-18 105.00 107.00 97.30 98.00 4.6M
2021-02-17 91.20 107.60 91.20 105.00 6.9M
2021-02-16 94.55 98.00 90.05 90.95 6.0M
2021-02-11 88.00 97.25 88.00 94.80 5.3M
2021-02-10 79.70 87.80 79.50 87.20 7.7M
2021-02-09 80.00 80.75 78.00 78.70 1.9M
2021-02-08 80.05 81.50 79.40 79.90 1.6M
2021-02-05 79.00 82.00 79.00 80.00 2.9M
2021-02-04 80.00 80.00 77.15 78.85 1.6M
2021-02-03 81.00 81.05 79.00 80.00 1.5M
2021-02-02 78.00 80.70 77.25 80.00 2.2M
2021-02-01 73.60 78.00 72.50 76.75 2.0M
2021-01-29 74.40 76.50 72.80 74.00 2.8M
2021-01-28 76.20 77.20 72.80 72.80 5.5M
2021-01-27 82.00 84.00 77.20 77.20 4.1M
2021-01-26 81.60 82.25 78.10 81.00 3.7M
2021-01-25 80.10 84.85 77.05 81.60 4.9M
2021-01-22 84.00 85.00 78.10 80.10 4.3M
2021-01-21 86.15 88.50 83.00 83.15 4.5M
2021-01-20 78.00 87.30 76.80 84.75 10.0M
2021-01-19 75.10 79.00 74.50 76.45 5.5M
2021-01-18 75.95 76.10 74.45 75.00 2.2M
2021-01-15 79.00 79.50 75.00 76.10 4.2M
2021-01-14 76.00 78.50 74.70 78.50 4.8M
2021-01-13 76.20 77.95 73.40 75.70 3.6M
2021-01-12 76.00 77.25 72.80 75.10 5.1M
2021-01-11 79.00 79.05 74.00 75.00 5.3M
2021-01-08 76.80 80.90 76.80 79.40 2.8M
2021-01-07 80.45 81.50 76.20 76.75 3.9M
2021-01-06 83.00 87.75 77.90 80.00 6.7M
2021-01-05 78.00 81.60 77.10 81.00 3.1M
2021-01-04 81.30 83.90 75.00 78.00 5.3M