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
2023-12-29 20.05 21.00 19.82 20.25 5.4M
2023-12-28 19.20 20.25 19.20 20.05 3.3M
2023-12-27 19.32 19.54 18.70 19.12 5.0M
2023-12-22 19.90 20.20 18.98 19.26 6.9M
2023-12-21 19.90 20.10 19.56 19.90 1.5M
2023-12-20 20.15 20.50 19.80 20.00 2.3M
2023-12-19 20.50 20.50 19.80 19.98 1.8M
2023-12-18 20.50 20.75 20.15 20.35 2.1M
2023-12-15 20.25 21.30 20.05 20.80 5.2M
2023-12-14 20.30 21.00 20.05 20.25 1.7M
2023-12-13 20.50 20.55 19.86 20.30 2.4M
2023-12-12 20.45 20.90 20.30 20.55 1.9M
2023-12-11 19.82 20.65 19.22 20.45 4.8M
2023-12-08 20.80 20.90 19.70 19.94 10.1M
2023-12-07 21.00 21.00 20.20 20.80 3.2M
2023-12-06 21.10 21.60 20.90 21.15 2.8M
2023-12-05 22.25 22.35 20.50 21.10 10.5M
2023-12-04 22.95 23.05 22.15 22.25 3.4M
2023-12-01 22.85 23.45 22.45 22.95 3.9M
2023-11-30 23.15 23.55 22.75 23.45 4.8M
2023-11-29 24.25 24.60 22.95 23.15 5.7M
2023-11-28 24.05 24.55 23.65 24.20 2.2M
2023-11-27 23.90 24.20 23.60 23.95 1.6M
2023-11-24 24.05 24.15 23.70 23.85 1.2M
2023-11-23 23.95 24.50 23.45 24.15 2.8M
2023-11-22 23.55 24.40 23.00 23.95 4.4M
2023-11-21 23.65 25.20 23.60 23.75 7.1M
2023-11-20 22.80 23.50 22.35 23.30 2.2M
2023-11-17 23.25 23.35 22.50 22.60 2.5M
2023-11-16 23.60 23.75 22.65 23.25 2.5M
2023-11-15 23.50 23.70 23.00 23.45 3.6M
2023-11-14 23.50 23.80 22.70 22.90 2.6M
2023-11-13 22.95 23.40 22.60 23.40 3.5M
2023-11-10 22.85 23.15 22.40 22.60 2.8M
2023-11-09 23.50 23.75 23.00 23.20 1.9M
2023-11-08 23.40 23.85 23.35 23.50 2.6M
2023-11-07 23.45 23.80 23.35 23.50 2.2M
2023-11-06 23.20 24.05 23.15 23.45 7.9M
2023-11-03 21.90 22.80 21.90 22.65 4.9M
2023-11-02 21.80 22.10 21.60 21.90 2.9M
2023-11-01 21.55 21.90 21.15 21.45 4.5M
2023-10-31 22.85 22.85 21.20 21.55 11.4M
2023-10-30 22.65 23.00 22.40 22.85 4.7M
2023-10-27 23.20 23.30 22.60 22.80 3.6M
2023-10-26 23.10 23.55 22.65 22.95 2.2M
2023-10-25 23.90 24.70 23.15 23.20 4.2M
2023-10-24 22.45 23.50 21.60 23.10 7.3M
2023-10-20 22.55 23.20 22.25 22.45 3.9M
2023-10-19 23.85 24.00 22.70 23.00 3.6M
2023-10-18 24.05 24.35 23.20 23.85 3.2M
2023-10-17 24.05 24.70 23.60 24.05 3.3M
2023-10-16 24.40 24.80 23.60 24.05 2.4M
2023-10-13 24.10 24.80 24.00 24.40 3.6M
2023-10-12 23.35 25.00 23.35 24.80 5.9M
2023-10-11 23.70 24.40 23.15 23.35 5.5M
2023-10-10 23.70 24.50 23.55 23.60 4.1M
2023-10-09 23.00 23.70 22.95 23.15 2.9M
2023-10-06 22.70 23.15 22.60 22.85 2.0M
2023-10-05 22.70 22.90 22.25 22.60 1.4M
2023-10-04 23.00 23.05 22.20 22.45 2.2M
2023-10-03 23.05 23.40 22.45 23.25 2.2M
2023-09-29 22.65 23.45 22.65 23.15 1.8M
2023-09-28 22.85 23.20 22.50 22.65 2.6M
2023-09-27 23.20 23.50 22.55 22.85 5.4M
2023-09-26 23.80 23.80 23.05 23.35 3.6M
2023-09-25 24.40 24.40 23.45 23.50 2.3M
2023-09-22 23.45 24.55 23.25 24.40 6.6M
2023-09-21 23.75 24.20 23.20 23.45 5.3M
2023-09-20 23.95 24.55 23.40 23.75 4.3M
2023-09-19 24.40 24.75 23.95 24.15 2.6M
2023-09-18 23.85 24.60 23.05 24.40 6.5M
2023-09-15 23.20 24.45 23.20 23.85 7.7M
2023-09-14 23.75 23.85 23.25 23.55 5.1M
2023-09-13 24.00 24.00 23.35 23.75 3.5M
2023-09-12 24.70 24.70 23.70 23.95 5.3M
2023-09-11 24.60 25.05 24.30 24.70 6.9M
2023-09-07 24.70 25.30 24.40 25.05 5.7M
2023-09-06 25.45 25.60 24.95 25.40 5.6M
2023-09-05 25.95 25.95 24.60 25.45 9.5M
2023-09-04 25.60 26.60 25.60 26.10 6.0M
2023-08-31 26.00 26.90 24.45 25.50 14.1M
2023-08-30 25.60 26.30 25.25 25.90 8.6M
2023-08-29 24.95 25.95 24.95 25.50 6.3M
2023-08-28 25.60 26.00 24.45 24.80 6.5M
2023-08-25 24.35 25.15 24.15 24.80 8.6M
2023-08-24 23.70 25.05 23.60 24.65 11.1M
2023-08-23 21.90 24.25 21.05 23.60 23.7M
2023-08-22 21.20 22.25 21.20 22.10 7.5M
2023-08-21 21.25 21.45 20.60 21.30 3.9M
2023-08-18 21.60 21.95 21.20 21.25 4.1M
2023-08-17 20.50 21.95 20.30 21.75 7.3M
2023-08-16 20.55 20.90 20.35 20.70 5.9M
2023-08-15 21.20 21.20 20.70 20.95 2.2M
2023-08-14 21.00 21.35 20.20 21.25 5.9M
2023-08-11 21.80 21.85 21.15 21.30 1.7M
2023-08-10 21.35 21.85 21.20 21.80 2.0M
2023-08-09 21.25 21.75 20.95 21.60 2.4M
2023-08-08 21.00 21.45 20.75 21.00 4.5M
2023-08-07 21.80 21.95 21.10 21.45 4.2M
2023-08-04 21.40 22.20 21.25 21.75 7.5M
2023-08-03 20.75 21.45 20.65 21.10 6.9M
2023-08-02 21.70 21.85 20.80 21.25 5.3M
2023-08-01 21.70 22.55 21.55 21.75 6.1M
2023-07-31 22.20 23.15 21.45 21.95 24.2M
2023-07-28 19.68 21.75 19.60 21.45 13.6M
2023-07-27 19.46 19.94 19.04 19.92 4.8M
2023-07-26 19.56 19.66 18.82 19.20 6.8M
2023-07-25 19.50 20.65 19.00 19.56 12.8M
2023-07-24 19.54 19.54 18.58 19.00 5.5M
2023-07-21 19.18 20.10 19.16 19.56 3.7M
2023-07-20 18.92 19.70 18.60 19.32 6.9M
2023-07-19 19.46 19.52 18.52 18.90 15.7M
2023-07-18 19.72 19.72 19.14 19.46 3.7M
2023-07-14 19.90 20.20 19.42 19.72 4.4M
2023-07-13 20.25 20.30 19.36 19.68 9.0M
2023-07-12 18.72 20.10 18.70 19.62 8.9M
2023-07-11 17.36 18.52 16.84 18.50 7.3M
2023-07-10 17.78 18.26 17.00 17.12 6.9M
2023-07-07 17.70 17.70 16.68 17.38 3.7M
2023-07-06 18.46 18.46 17.56 17.70 2.0M
2023-07-05 18.38 18.58 18.16 18.48 1.9M
2023-07-04 18.06 18.60 18.02 18.58 1.9M
2023-07-03 17.66 18.36 17.60 18.18 3.5M
2023-06-30 17.68 17.70 17.14 17.42 1.8M
2023-06-29 17.78 17.78 17.32 17.50 1.5M
2023-06-28 18.22 18.22 17.16 17.72 1.6M
2023-06-27 17.80 17.90 17.36 17.80 1.7M
2023-06-26 17.00 17.72 17.00 17.50 1.8M
2023-06-23 17.36 17.36 16.84 17.00 1.0M
2023-06-21 17.74 17.88 17.20 17.36 2.6M
2023-06-20 17.92 18.24 17.68 17.94 2.8M
2023-06-19 18.72 18.84 17.70 18.24 7.1M
2023-06-16 17.80 18.96 17.66 18.74 8.9M
2023-06-15 17.86 17.86 17.38 17.70 7.7M
2023-06-14 17.28 17.86 17.22 17.44 4.5M
2023-06-13 17.28 17.32 16.88 17.00 4.5M
2023-06-12 16.90 17.20 16.22 17.20 5.8M
2023-06-09 16.92 17.00 16.50 16.80 3.5M
2023-06-08 17.60 17.60 16.22 16.76 7.9M
2023-06-07 17.28 17.84 17.16 17.60 11.7M
2023-06-06 18.04 18.14 16.64 16.90 7.3M
2023-06-05 18.22 18.22 17.84 18.00 4.9M
2023-06-02 17.86 18.18 17.74 18.12 5.9M
2023-06-01 17.20 18.14 17.00 17.54 7.4M
2023-05-31 16.60 17.20 16.12 17.20 13.5M
2023-05-30 16.34 16.74 16.26 16.62 4.4M
2023-05-29 16.82 16.94 16.10 16.50 5.1M
2023-05-25 17.48 17.48 16.60 16.78 4.2M
2023-05-24 17.74 17.76 17.24 17.48 2.8M
2023-05-23 18.28 18.30 17.74 17.80 3.6M
2023-05-22 18.36 18.78 17.90 18.28 1.8M
2023-05-19 17.92 18.32 17.50 18.16 2.9M
2023-05-18 18.38 18.40 17.66 18.00 4.5M
2023-05-17 18.98 19.00 17.88 17.94 8.8M
2023-05-16 19.66 19.68 18.90 19.04 4.8M
2023-05-15 18.98 19.90 18.54 19.58 3.6M
2023-05-12 19.38 19.48 18.92 18.98 3.7M
2023-05-11 18.98 19.44 18.90 19.38 2.6M
2023-05-10 19.38 19.38 18.70 19.08 5.5M
2023-05-09 19.40 20.05 19.40 19.56 3.6M
2023-05-08 19.66 20.30 19.00 19.90 6.9M
2023-05-05 19.14 20.30 19.12 19.82 7.6M
2023-05-04 18.10 19.44 18.10 19.14 4.1M
2023-05-03 18.62 18.80 18.10 18.44 0.9M
2023-05-02 19.18 19.70 18.36 18.62 1.7M
2023-04-28 18.68 19.12 18.26 18.94 4.0M
2023-04-27 18.24 18.70 17.92 18.64 3.4M
2023-04-26 17.70 18.38 17.62 18.24 4.3M
2023-04-25 17.90 18.00 17.08 17.56 4.2M
2023-04-24 18.28 18.42 17.58 17.70 4.6M
2023-04-21 19.60 19.60 17.90 18.28 8.8M
2023-04-20 20.00 20.25 19.32 19.48 8.6M
2023-04-19 19.56 19.56 18.44 18.74 6.9M
2023-04-18 20.10 20.15 19.18 19.40 4.1M
2023-04-17 19.88 20.45 19.60 19.98 4.4M
2023-04-14 19.72 20.30 19.46 19.88 3.3M
2023-04-13 19.40 19.74 18.80 19.56 4.3M
2023-04-12 19.98 20.20 19.40 19.58 3.7M
2023-04-11 19.76 20.15 19.26 19.98 4.6M
2023-04-06 19.72 20.05 19.30 19.84 3.3M
2023-04-04 20.45 20.50 19.12 19.78 7.9M
2023-04-03 21.60 21.75 19.78 20.20 9.0M
2023-03-31 21.85 22.45 21.20 21.40 7.0M
2023-03-30 19.86 22.10 19.86 21.70 18.6M
2023-03-29 21.00 21.70 18.94 19.44 15.9M
2023-03-28 19.50 20.75 19.38 20.60 8.1M
2023-03-27 20.20 20.20 19.14 19.32 3.4M
2023-03-24 20.05 20.65 19.72 19.84 2.7M
2023-03-23 19.86 20.45 19.34 20.40 4.2M
2023-03-22 19.60 21.00 19.42 19.72 8.2M
2023-03-21 18.46 19.48 18.18 19.30 6.4M
2023-03-20 19.26 19.26 17.82 18.20 6.5M
2023-03-17 19.44 19.74 18.80 19.06 6.7M
2023-03-16 18.96 19.50 18.80 19.14 3.8M
2023-03-15 19.50 20.20 18.82 19.00 5.5M
2023-03-14 19.78 20.45 19.10 19.34 4.9M
2023-03-13 19.24 20.25 19.14 19.78 8.6M
2023-03-10 19.58 19.58 18.58 19.00 11.0M
2023-03-09 20.20 20.60 19.78 19.86 4.0M
2023-03-08 20.80 20.80 19.42 19.92 8.3M
2023-03-07 21.90 21.90 20.45 20.65 7.1M
2023-03-06 22.10 22.45 21.20 21.80 6.2M
2023-03-03 22.20 23.40 21.90 22.10 8.2M
2023-03-02 24.15 24.55 21.80 21.85 15.0M
2023-03-01 22.05 24.45 21.90 24.30 13.3M
2023-02-28 21.70 22.10 21.00 21.80 5.6M
2023-02-27 21.50 22.15 20.80 21.75 5.3M
2023-02-24 22.35 22.35 21.30 21.50 4.7M
2023-02-23 21.55 22.35 21.50 22.10 9.3M
2023-02-22 21.30 21.90 20.55 21.55 5.3M
2023-02-21 23.00 23.15 21.25 21.45 6.7M
2023-02-20 22.00 22.80 21.60 22.80 2.5M
2023-02-17 22.55 22.90 22.00 22.05 3.6M
2023-02-16 22.50 23.65 22.05 22.55 7.7M
2023-02-15 23.35 23.80 22.30 22.50 3.2M
2023-02-14 23.30 23.90 23.05 23.35 3.7M
2023-02-13 22.90 23.20 22.00 23.15 13.3M
2023-02-10 23.95 25.10 22.65 22.90 8.5M
2023-02-09 22.50 24.05 21.95 23.90 8.7M
2023-02-08 24.05 24.50 22.40 22.95 11.8M
2023-02-07 24.15 24.60 23.70 24.05 4.6M
2023-02-06 24.60 24.60 23.25 23.60 7.1M
2023-02-03 25.95 25.95 24.60 24.65 7.8M
2023-02-02 26.00 27.40 25.25 25.80 8.8M
2023-02-01 25.50 25.80 24.50 25.50 6.0M
2023-01-31 25.25 26.20 24.75 25.35 8.9M
2023-01-30 27.50 27.55 24.80 24.95 12.3M
2023-01-27 27.85 27.85 26.50 27.15 1.5M
2023-01-26 27.00 28.00 26.75 27.20 2.4M
2023-01-20 26.45 26.45 25.65 26.40 1.3M
2023-01-19 25.80 26.35 25.35 26.10 2.0M
2023-01-18 24.80 26.00 24.40 25.85 5.1M
2023-01-17 25.15 25.65 24.30 24.80 4.5M
2023-01-16 25.10 26.10 24.60 25.15 8.9M
2023-01-13 24.10 24.80 24.00 24.60 5.7M
2023-01-12 24.85 25.10 23.50 23.95 9.7M
2023-01-11 25.30 26.85 24.10 24.50 13.4M
2023-01-10 24.60 25.90 24.60 25.30 9.6M
2023-01-09 24.10 25.65 24.05 25.00 14.9M
2023-01-06 22.15 25.20 21.95 23.25 29.1M
2023-01-05 22.90 23.60 21.75 21.95 15.4M
2023-01-04 21.10 22.60 21.10 22.35 12.4M
2023-01-03 19.70 21.75 19.36 21.65 9.9M