泡泡玛特

9992
🏛️ 香港 →
261.80
最后更新: 2025-09-29
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 19.86 20.00 19.18 19.82 4.6M
2022-12-29 19.80 19.80 19.08 19.46 5.4M
2022-12-28 20.00 20.55 19.60 19.82 8.7M
2022-12-23 19.46 20.15 18.98 19.50 6.9M
2022-12-22 18.66 20.45 18.52 19.86 10.4M
2022-12-21 18.14 18.40 17.62 18.12 5.1M
2022-12-20 18.96 18.96 17.46 17.90 7.6M
2022-12-19 19.00 19.92 18.42 18.78 5.0M
2022-12-16 18.98 19.56 18.40 18.86 10.1M
2022-12-15 19.70 20.15 18.90 19.18 9.9M
2022-12-14 20.50 20.70 19.22 19.86 8.8M
2022-12-13 20.40 21.30 19.72 19.82 9.6M
2022-12-12 21.85 21.85 19.96 20.40 12.4M
2022-12-09 22.40 22.65 20.70 22.05 20.8M
2022-12-08 18.36 22.00 18.30 21.75 34.6M
2022-12-07 18.00 19.36 17.72 17.80 27.2M
2022-12-06 17.90 18.52 17.56 17.96 11.0M
2022-12-05 18.50 19.20 17.74 18.10 20.7M
2022-12-02 17.58 17.92 16.60 17.50 10.2M
2022-12-01 18.00 19.74 17.08 17.20 25.5M
2022-11-30 15.38 17.34 15.00 17.34 14.5M
2022-11-29 13.62 15.38 13.62 15.36 10.4M
2022-11-28 13.20 14.06 12.86 13.88 7.6M
2022-11-25 13.48 13.64 13.18 13.60 3.3M
2022-11-24 14.38 14.38 13.60 13.64 4.5M
2022-11-23 14.06 14.14 13.30 13.90 6.8M
2022-11-22 14.36 14.78 13.60 13.90 11.9M
2022-11-21 14.36 14.78 13.86 14.58 7.2M
2022-11-18 15.96 16.48 14.86 14.96 9.1M
2022-11-17 15.12 16.16 14.38 15.62 18.2M
2022-11-16 16.66 16.66 15.38 15.66 11.8M
2022-11-15 14.92 17.00 14.74 16.68 20.3M
2022-11-14 14.96 15.44 14.24 14.66 15.2M
2022-11-11 13.50 14.68 13.50 14.58 22.3M
2022-11-10 12.52 12.54 12.00 12.24 5.2M
2022-11-09 12.90 13.30 12.38 12.66 8.3M
2022-11-08 13.60 13.60 12.80 13.06 8.7M
2022-11-07 12.00 13.98 11.78 13.50 15.5M
2022-11-04 11.46 12.94 11.46 12.28 17.4M
2022-11-03 11.40 11.86 10.90 11.40 10.9M
2022-11-02 10.84 11.78 10.80 11.66 7.6M
2022-11-01 10.30 11.28 10.14 11.16 12.7M
2022-10-31 10.18 10.70 9.98 10.16 10.7M
2022-10-28 10.82 10.86 9.95 10.20 10.2M
2022-10-27 11.24 11.96 10.84 10.92 14.5M
2022-10-26 10.72 11.50 10.54 10.92 17.2M
2022-10-25 10.44 11.62 10.42 10.96 14.2M
2022-10-24 11.20 11.68 10.28 10.42 18.4M
2022-10-21 12.44 12.44 11.78 12.02 6.8M
2022-10-20 12.00 12.30 11.70 12.20 8.5M
2022-10-19 13.30 13.30 12.26 12.40 7.2M
2022-10-18 13.12 13.32 12.58 13.32 9.8M
2022-10-17 12.80 12.98 12.14 12.80 6.6M
2022-10-14 12.28 13.26 12.28 12.80 11.0M
2022-10-13 12.98 13.04 12.06 12.14 12.7M
2022-10-12 13.18 13.18 12.40 12.98 21.3M
2022-10-11 13.62 14.24 13.06 13.18 6.8M
2022-10-10 15.82 15.82 13.36 13.78 10.2M
2022-10-07 15.70 15.80 15.20 15.42 1.4M
2022-10-06 16.56 16.66 15.76 15.84 1.8M
2022-10-05 15.98 16.72 15.84 16.56 8.4M
2022-10-03 14.44 15.54 14.24 15.18 6.1M
2022-09-30 16.00 16.00 14.26 14.44 12.0M
2022-09-29 17.48 17.70 15.82 16.12 3.3M
2022-09-28 17.90 18.02 17.06 17.22 5.1M
2022-09-27 16.84 18.26 16.54 17.90 10.1M
2022-09-26 16.36 17.48 16.06 16.84 7.0M
2022-09-23 16.46 16.70 15.76 16.44 8.2M
2022-09-22 17.24 17.24 16.20 16.48 9.9M
2022-09-21 17.90 17.90 16.36 17.26 10.7M
2022-09-20 18.10 18.30 17.68 17.96 3.8M
2022-09-19 18.30 18.48 17.80 18.02 4.5M
2022-09-16 18.56 18.78 18.02 18.30 6.0M
2022-09-15 18.50 19.04 18.34 18.66 3.1M
2022-09-14 18.26 18.60 18.12 18.50 3.2M
2022-09-13 18.88 19.14 18.70 18.86 2.8M
2022-09-09 18.06 18.72 18.06 18.72 4.9M
2022-09-08 18.58 18.70 17.88 18.02 4.5M
2022-09-07 18.18 18.60 18.14 18.46 5.4M
2022-09-06 19.02 19.28 18.48 18.64 4.9M
2022-09-05 19.48 19.60 18.28 19.02 8.6M
2022-09-02 20.40 20.40 19.20 19.48 4.1M
2022-09-01 20.40 20.85 19.86 20.15 4.9M
2022-08-31 19.50 20.80 18.90 20.45 11.8M
2022-08-30 19.78 19.78 19.18 19.40 4.0M
2022-08-29 19.40 19.52 18.96 19.50 14.4M
2022-08-26 19.88 19.88 19.04 19.52 12.1M
2022-08-25 18.96 20.55 18.96 19.30 16.0M
2022-08-24 19.14 19.14 17.90 18.14 5.2M
2022-08-23 19.24 19.56 18.64 18.76 3.6M
2022-08-22 18.50 19.50 18.30 19.24 4.4M
2022-08-19 18.62 19.30 18.44 18.70 4.5M
2022-08-18 19.50 19.78 18.28 18.42 8.9M
2022-08-17 18.60 19.58 17.74 19.38 12.1M
2022-08-16 19.58 19.68 18.56 18.76 5.1M
2022-08-15 18.70 19.82 18.42 19.30 9.2M
2022-08-12 17.66 18.96 17.48 18.60 7.5M
2022-08-11 17.46 17.68 17.14 17.64 2.9M
2022-08-10 17.80 18.14 16.90 17.16 6.4M
2022-08-09 17.64 18.18 17.56 17.80 3.6M
2022-08-08 18.68 18.68 17.48 17.52 5.5M
2022-08-05 17.82 18.68 17.70 18.42 9.4M
2022-08-04 17.52 17.86 17.34 17.82 5.8M
2022-08-03 17.72 17.92 17.08 17.22 8.9M
2022-08-02 17.82 17.82 17.16 17.48 8.9M
2022-08-01 17.88 18.58 17.50 17.88 21.6M
2022-07-29 19.48 19.48 17.56 18.00 30.7M
2022-07-28 20.00 20.30 19.04 19.30 13.3M
2022-07-27 20.60 20.80 19.78 19.90 14.2M
2022-07-26 20.50 21.20 20.05 21.05 11.0M
2022-07-25 22.80 22.80 20.70 20.80 15.8M
2022-07-22 22.80 22.95 22.00 22.85 7.7M
2022-07-21 22.50 23.25 22.20 22.75 10.3M
2022-07-20 22.45 23.05 22.05 22.45 17.7M
2022-07-19 22.15 22.35 21.00 22.25 17.2M
2022-07-18 24.50 24.90 20.90 22.30 60.9M
2022-07-15 28.20 28.50 24.95 25.60 24.1M
2022-07-14 30.35 30.35 27.55 28.20 23.7M
2022-07-13 29.90 30.75 29.50 29.95 7.4M
2022-07-12 32.60 32.75 29.15 29.55 17.4M
2022-07-11 32.20 33.25 32.20 32.60 8.3M
2022-07-08 34.55 34.60 32.50 33.15 8.6M
2022-07-07 35.00 35.10 33.60 34.05 12.3M
2022-07-06 36.90 37.40 34.35 35.30 9.3M
2022-07-05 38.00 38.85 36.80 36.90 4.8M
2022-07-04 37.90 38.25 37.05 37.60 4.6M
2022-06-30 38.70 39.15 36.50 37.90 11.9M
2022-06-29 38.30 38.60 36.45 37.30 6.2M
2022-06-28 38.70 39.95 37.55 38.90 10.6M
2022-06-27 36.75 39.95 36.70 38.70 13.1M
2022-06-24 35.70 36.60 35.30 36.55 4.9M
2022-06-23 34.25 35.80 34.10 35.15 4.8M
2022-06-22 36.15 36.15 34.10 34.25 6.2M
2022-06-21 35.00 36.75 34.65 36.10 9.3M
2022-06-20 34.50 35.10 33.35 34.80 3.7M
2022-06-17 33.20 34.90 33.05 34.50 4.8M
2022-06-16 34.80 35.25 33.05 33.55 4.8M
2022-06-15 35.60 35.65 34.40 34.80 4.4M
2022-06-14 33.50 36.20 33.20 35.10 7.2M
2022-06-13 35.15 35.15 33.45 33.90 6.4M
2022-06-10 34.70 36.25 33.60 35.60 5.4M
2022-06-09 36.85 37.50 34.55 34.85 10.8M
2022-06-08 34.95 37.80 34.75 36.85 11.5M
2022-06-07 34.15 34.80 33.50 34.45 5.7M
2022-06-06 32.15 34.70 32.10 34.05 11.4M
2022-06-02 33.20 33.20 31.30 31.80 7.2M
2022-06-01 30.60 33.20 30.50 33.20 22.6M
2022-05-31 30.00 31.20 29.25 30.25 77.4M
2022-05-30 29.50 29.90 29.00 29.90 18.2M
2022-05-27 29.30 29.95 28.80 29.00 8.2M
2022-05-26 29.40 29.40 27.85 28.35 10.8M
2022-05-25 31.00 31.20 28.80 29.10 8.6M
2022-05-24 32.00 32.50 30.90 31.05 4.0M
2022-05-23 33.00 33.00 31.65 31.90 3.0M
2022-05-20 32.30 33.15 32.20 32.65 4.0M
2022-05-19 31.60 32.55 31.45 32.00 7.9M
2022-05-18 33.20 33.80 32.75 33.15 6.4M
2022-05-17 31.80 33.05 31.60 32.80 5.4M
2022-05-16 32.00 32.40 30.55 31.80 6.2M
2022-05-13 30.40 31.40 30.15 31.15 12.4M
2022-05-12 30.40 30.60 28.80 29.75 6.8M
2022-05-11 30.30 32.00 29.15 30.80 8.5M
2022-05-10 30.60 31.00 28.80 30.00 10.5M
2022-05-06 33.35 33.80 31.80 32.00 3.8M
2022-05-05 35.50 35.80 34.00 34.55 3.4M
2022-05-04 35.00 36.25 34.80 35.00 2.7M
2022-05-03 36.20 37.05 35.15 36.45 2.5M
2022-04-29 33.90 36.50 33.85 36.20 5.0M
2022-04-28 33.65 34.15 32.85 34.00 2.0M
2022-04-27 32.95 34.25 31.85 33.40 8.9M
2022-04-26 31.80 36.00 31.35 33.25 7.9M
2022-04-25 32.50 32.50 30.65 31.00 3.6M
2022-04-22 31.95 33.00 31.30 32.60 5.1M
2022-04-21 34.00 34.80 32.15 32.35 7.5M
2022-04-20 34.55 36.05 34.10 34.75 3.6M
2022-04-19 35.25 36.40 34.10 34.45 6.6M
2022-04-14 35.15 37.30 34.95 36.85 5.4M
2022-04-13 35.70 35.80 34.30 34.75 6.2M
2022-04-12 33.20 37.00 33.00 35.70 7.7M
2022-04-11 36.85 37.00 32.50 33.10 9.5M
2022-04-08 35.55 38.20 34.80 37.55 7.5M
2022-04-07 37.00 38.40 34.65 35.85 6.4M
2022-04-06 37.00 37.30 35.80 37.00 3.1M
2022-04-04 35.55 37.10 35.35 37.05 12.3M
2022-04-01 33.40 35.20 32.85 35.05 3.2M
2022-03-31 36.35 36.35 34.10 34.40 5.3M
2022-03-30 34.20 37.10 33.85 36.35 10.7M
2022-03-29 31.05 33.35 30.60 33.35 8.8M
2022-03-28 32.80 35.25 29.70 31.00 18.5M
2022-03-25 34.10 35.35 32.60 33.00 3.8M
2022-03-24 35.50 36.05 34.90 35.10 4.0M
2022-03-23 34.25 36.20 34.00 35.40 4.2M
2022-03-22 32.30 33.80 32.00 33.75 3.1M
2022-03-21 34.35 34.35 31.90 32.35 6.5M
2022-03-18 33.00 33.95 32.50 33.10 19.9M
2022-03-17 34.80 35.80 32.55 33.10 16.6M
2022-03-16 32.00 33.90 29.00 32.60 27.7M
2022-03-15 29.00 33.35 27.45 30.70 21.2M
2022-03-14 34.50 34.65 29.50 30.70 18.9M
2022-03-11 34.80 36.40 33.45 36.05 6.1M
2022-03-10 37.00 37.50 35.05 36.10 3.2M
2022-03-09 37.45 37.45 33.10 35.50 8.3M
2022-03-08 37.80 40.00 36.25 36.55 4.9M
2022-03-07 39.05 39.95 37.10 38.75 4.0M
2022-03-04 39.45 41.30 39.25 40.65 3.3M
2022-03-03 40.00 41.55 39.10 40.95 2.9M
2022-03-02 41.90 41.90 39.95 40.05 2.0M
2022-03-01 39.15 42.35 39.15 41.70 4.0M
2022-02-28 38.70 39.50 37.95 39.15 2.4M
2022-02-25 37.35 39.30 37.35 38.75 3.3M
2022-02-24 38.65 38.95 36.70 37.60 3.8M
2022-02-23 38.75 40.30 38.55 39.15 1.4M
2022-02-22 39.95 39.95 37.85 38.75 2.9M
2022-02-21 40.65 40.65 38.55 39.95 4.3M
2022-02-18 41.50 41.95 40.20 40.45 2.5M
2022-02-17 42.20 42.45 40.50 41.70 4.0M
2022-02-16 42.75 42.80 41.25 42.20 4.1M
2022-02-15 40.15 42.50 39.60 41.80 8.1M
2022-02-14 38.15 40.60 38.05 40.15 8.0M
2022-02-11 37.00 38.50 36.90 37.90 6.9M
2022-02-10 37.80 37.80 34.35 37.45 21.3M
2022-02-09 39.30 40.40 38.05 38.55 6.1M
2022-02-08 39.85 40.40 38.60 38.70 5.1M
2022-02-07 40.20 40.95 39.25 39.85 5.2M
2022-02-04 39.00 40.45 37.95 39.60 7.3M
2022-01-31 38.90 39.10 37.95 38.45 1.4M
2022-01-28 40.20 40.20 37.10 37.70 5.2M
2022-01-27 42.50 42.50 39.70 40.20 5.4M
2022-01-26 42.65 43.45 42.00 43.10 3.1M
2022-01-25 42.65 44.30 41.80 42.15 4.2M
2022-01-24 43.50 43.75 42.20 42.75 4.2M
2022-01-21 41.80 44.85 41.30 43.95 8.8M
2022-01-20 43.35 43.50 39.15 42.15 25.6M
2022-01-19 48.30 49.40 42.80 43.00 15.0M
2022-01-18 46.75 49.40 45.90 48.20 5.5M
2022-01-17 46.30 48.15 45.15 45.90 4.5M
2022-01-14 45.15 46.65 44.55 45.70 4.2M
2022-01-13 48.55 49.15 45.80 46.30 4.0M
2022-01-12 46.10 49.05 46.10 48.55 8.5M
2022-01-11 44.95 45.65 43.60 45.30 7.0M
2022-01-10 43.85 44.50 42.00 44.10 4.2M
2022-01-07 42.45 44.45 42.20 42.90 4.7M
2022-01-06 42.05 42.65 39.20 42.20 7.1M
2022-01-05 44.00 44.35 41.60 42.45 4.1M
2022-01-04 47.35 49.15 43.85 44.00 7.0M
2022-01-03 44.70 47.50 44.45 47.00 3.5M