优必选

9880
🏛️ 香港 →
133.70
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
2025-09-26 139.90 144.90 132.10 133.70 16.3M
2025-09-25 136.00 144.90 136.00 140.80 14.9M
2025-09-24 129.10 137.50 127.00 135.80 14.3M
2025-09-23 135.00 135.60 126.30 131.80 13.9M
2025-09-22 131.00 135.80 129.80 134.30 14.8M
2025-09-19 129.60 129.60 124.20 128.10 15.3M
2025-09-18 131.10 137.10 123.00 128.00 38.0M
2025-09-17 118.60 129.90 117.00 129.90 26.0M
2025-09-16 112.80 118.60 109.10 117.90 20.0M
2025-09-15 113.80 114.80 110.30 112.30 10.2M
2025-09-12 111.00 116.80 110.00 112.70 19.7M
2025-09-11 107.90 110.50 104.90 109.70 8.8M
2025-09-10 108.80 109.30 104.20 107.90 12.3M
2025-09-09 110.10 111.60 107.60 109.00 11.5M
2025-09-08 107.80 112.50 106.20 109.80 22.1M
2025-09-05 104.40 107.80 102.00 107.00 19.5M
2025-09-04 110.00 112.30 100.00 102.50 32.5M
2025-09-03 106.10 108.40 101.50 103.40 15.0M
2025-09-02 101.00 106.00 97.80 105.50 33.4M
2025-09-01 99.25 103.50 97.40 100.30 21.7M
2025-08-29 97.50 97.55 93.50 95.70 8.6M
2025-08-28 93.70 96.60 90.50 96.50 12.2M
2025-08-27 96.10 97.70 93.00 93.70 10.8M
2025-08-26 97.35 98.20 94.40 94.60 7.3M
2025-08-25 96.20 97.30 94.50 96.55 12.4M
2025-08-22 89.30 95.60 88.80 94.50 15.3M
2025-08-21 90.20 90.45 87.80 88.75 7.5M
2025-08-20 92.15 92.15 88.50 89.55 10.4M
2025-08-19 93.70 95.20 90.90 92.05 12.0M
2025-08-18 94.15 96.20 92.80 93.50 9.2M
2025-08-15 92.10 94.00 90.60 92.90 9.8M
2025-08-14 95.10 95.20 91.55 92.10 11.0M
2025-08-13 94.00 95.15 93.00 94.30 8.1M
2025-08-12 94.50 94.50 91.50 92.85 6.7M
2025-08-11 94.00 94.45 91.75 93.70 6.9M
2025-08-08 97.90 98.75 92.50 92.80 12.4M
2025-08-07 99.60 99.60 95.80 97.75 7.4M
2025-08-06 98.60 102.20 97.30 97.90 17.7M
2025-08-05 97.70 98.05 95.55 97.60 11.2M
2025-08-04 88.30 98.00 88.30 97.30 25.3M
2025-08-01 90.30 91.80 87.20 88.35 6.6M
2025-07-31 88.00 92.00 88.00 90.00 10.5M
2025-07-30 91.35 92.40 87.20 88.80 12.4M
2025-07-29 92.45 92.50 89.50 91.35 10.6M
2025-07-28 93.50 94.85 91.10 91.90 13.2M
2025-07-25 90.20 94.95 90.20 94.90 17.2M
2025-07-24 90.80 94.25 90.80 92.80 16.6M
2025-07-23 85.50 90.00 83.65 90.00 14.0M
2025-07-22 87.00 87.00 84.15 85.10 21.6M
2025-07-21 90.25 94.30 89.05 90.25 24.4M
2025-07-18 88.25 88.70 84.65 85.75 10.6M
2025-07-17 81.85 86.95 80.50 86.75 15.6M
2025-07-16 80.85 82.95 80.05 81.05 7.2M
2025-07-15 80.00 80.85 77.35 80.85 7.6M
2025-07-14 79.00 80.00 77.85 79.35 7.8M
2025-07-11 76.25 78.75 75.50 77.10 7.0M
2025-07-10 77.80 77.80 75.50 75.90 5.8M
2025-07-09 79.35 81.50 77.20 77.60 8.3M
2025-07-08 77.15 78.40 77.15 78.20 3.4M
2025-07-07 79.00 79.00 76.45 77.10 3.1M
2025-07-04 78.00 81.40 76.35 78.75 6.4M
2025-07-03 80.80 81.05 77.95 78.40 4.7M
2025-07-02 83.20 83.20 79.95 80.35 4.1M
2025-06-30 83.35 84.05 82.60 82.90 2.9M
2025-06-27 83.45 84.00 81.95 83.30 3.4M
2025-06-26 83.65 84.75 82.05 82.90 4.1M
2025-06-25 82.75 84.35 82.45 83.95 6.6M
2025-06-24 77.35 82.80 77.35 82.30 8.9M
2025-06-23 74.55 77.25 73.50 77.20 4.5M
2025-06-20 77.60 79.00 75.05 75.50 6.1M
2025-06-19 80.45 81.20 77.50 77.60 4.9M
2025-06-18 80.20 82.35 79.10 80.20 3.8M
2025-06-17 79.30 82.15 79.05 80.20 5.4M
2025-06-16 78.50 79.65 77.15 79.05 3.1M
2025-06-13 81.20 81.75 77.35 78.50 8.4M
2025-06-12 81.90 82.50 80.85 82.00 4.9M
2025-06-11 84.50 84.95 82.15 82.90 7.1M
2025-06-10 83.30 84.45 80.00 82.00 7.8M
2025-06-09 82.50 83.35 81.05 83.05 5.4M
2025-06-06 85.70 85.70 81.60 81.95 5.4M
2025-06-05 83.40 85.50 82.40 85.45 6.7M
2025-06-04 82.70 84.30 82.00 82.80 5.6M
2025-06-03 81.40 83.40 80.50 81.80 4.9M
2025-06-02 83.70 84.20 80.00 81.70 1.5M
2025-05-30 85.55 85.55 82.25 83.70 5.5M
2025-05-29 85.00 86.50 84.60 86.10 5.2M
2025-05-28 88.60 88.60 84.25 84.40 7.2M
2025-05-27 90.85 91.00 87.00 87.80 7.0M
2025-05-26 91.00 92.25 89.50 90.60 5.1M
2025-05-23 90.90 92.65 88.85 90.70 7.7M
2025-05-22 90.20 92.45 89.25 89.80 6.3M
2025-05-21 93.00 93.20 89.90 89.90 8.3M
2025-05-20 93.35 94.90 92.05 92.60 5.6M
2025-05-19 96.00 96.90 91.60 93.30 11.9M
2025-05-16 91.20 98.90 89.05 96.00 19.3M
2025-05-15 94.70 94.90 90.85 91.55 8.0M
2025-05-14 94.80 99.40 92.75 94.00 18.1M
2025-05-13 100.20 103.90 91.35 92.15 31.4M
2025-05-12 82.50 87.20 82.15 87.20 14.6M
2025-05-09 81.55 81.80 77.60 79.50 5.8M
2025-05-08 80.10 82.45 79.55 80.65 5.8M
2025-05-07 86.20 86.60 79.30 81.00 9.7M
2025-05-06 89.05 89.40 84.50 84.60 8.4M
2025-05-02 86.95 87.85 84.30 87.15 1.5M
2025-04-30 84.50 89.15 82.00 87.00 11.1M
2025-04-29 83.10 84.30 81.55 83.65 5.3M
2025-04-28 83.90 85.65 80.95 83.45 5.4M
2025-04-25 84.20 87.05 81.55 81.55 10.2M
2025-04-24 85.00 85.60 81.50 82.50 9.1M
2025-04-23 74.40 86.10 73.40 84.95 24.2M
2025-04-22 76.10 76.50 72.00 72.50 7.9M
2025-04-17 70.40 71.35 69.70 70.45 2.8M
2025-04-16 73.00 73.60 68.90 70.20 4.5M
2025-04-15 74.15 74.75 71.55 73.00 4.9M
2025-04-14 73.00 74.35 71.80 73.15 5.9M
2025-04-11 67.00 71.80 67.00 70.50 9.5M
2025-04-10 69.45 70.85 66.85 67.80 9.1M
2025-04-09 60.00 67.30 58.60 65.20 12.9M
2025-04-08 62.00 64.60 59.55 62.75 17.1M
2025-04-07 72.45 73.15 57.60 58.15 21.6M
2025-04-03 83.70 86.15 81.00 81.90 6.4M
2025-04-02 81.75 86.45 81.00 84.25 13.0M
2025-04-01 80.30 82.50 77.50 79.75 6.9M
2025-03-31 80.55 82.30 76.25 78.60 9.2M
2025-03-28 86.00 87.25 82.45 82.50 5.8M
2025-03-27 84.95 87.25 82.50 85.30 5.2M
2025-03-26 84.25 87.20 83.65 84.30 5.9M
2025-03-25 88.90 90.35 84.00 84.10 7.8M
2025-03-24 91.65 91.95 86.00 88.70 10.0M
2025-03-21 94.25 94.25 89.25 91.45 13.4M
2025-03-20 96.00 97.55 93.80 94.30 7.5M
2025-03-19 96.90 102.50 94.60 96.00 18.4M
2025-03-18 100.00 100.30 94.50 97.45 11.0M
2025-03-17 101.70 101.70 97.05 98.35 7.0M
2025-03-14 95.00 98.95 92.90 98.95 13.8M
2025-03-13 100.50 100.50 91.10 94.15 14.6M
2025-03-12 98.80 102.00 95.30 96.95 12.3M
2025-03-11 103.00 103.00 97.05 100.00 28.9M
2025-03-10 107.70 110.00 105.00 107.00 11.9M
2025-03-07 106.40 113.30 100.00 106.80 24.7M
2025-03-06 109.90 109.90 104.10 106.60 14.0M
2025-03-05 104.50 105.20 99.35 103.60 14.5M
2025-03-04 92.00 103.50 90.35 102.50 20.7M
2025-03-03 93.50 94.80 89.60 92.80 11.7M
2025-02-28 97.00 97.50 86.00 90.35 19.8M
2025-02-27 98.80 102.80 91.80 96.05 20.8M
2025-02-26 103.00 107.90 97.30 98.30 25.2M
2025-02-25 100.00 109.90 96.10 100.40 20.6M
2025-02-24 109.30 113.00 103.20 107.20 20.0M
2025-02-21 98.50 104.50 97.30 102.40 20.4M
2025-02-20 98.50 107.30 93.00 94.70 29.1M
2025-02-19 88.55 100.00 87.70 98.40 31.1M
2025-02-18 80.50 87.00 79.35 86.70 22.1M
2025-02-17 82.25 83.00 75.80 78.95 13.0M
2025-02-14 80.00 82.35 79.00 81.30 11.7M
2025-02-13 75.50 83.20 75.25 78.00 20.1M
2025-02-12 74.10 75.70 72.00 74.40 8.9M
2025-02-11 76.20 79.40 71.25 72.90 13.1M
2025-02-10 80.40 80.80 75.00 75.30 12.7M
2025-02-07 83.05 86.60 77.00 79.30 19.6M
2025-02-06 76.00 82.15 75.00 82.00 15.2M
2025-02-05 78.25 79.20 72.85 75.65 13.2M
2025-02-04 74.60 80.70 72.10 79.00 5.2M
2025-02-03 72.05 75.90 69.15 74.10 3.6M
2025-01-28 72.00 72.75 69.50 71.30 1.2M
2025-01-27 75.95 75.95 69.35 71.00 16.4M
2025-01-24 60.30 74.45 60.25 74.35 32.6M
2025-01-23 61.30 61.50 58.25 58.95 7.2M
2025-01-22 61.00 62.45 57.70 59.50 9.6M
2025-01-21 59.90 63.30 57.80 60.55 14.5M
2025-01-20 56.25 59.75 55.45 59.35 15.4M
2025-01-17 52.60 54.65 51.70 53.90 10.9M
2025-01-16 53.80 54.35 51.15 51.85 9.6M
2025-01-15 49.00 55.05 48.75 52.00 24.8M
2025-01-14 43.30 48.05 42.50 47.60 13.0M
2025-01-13 46.25 46.30 40.80 42.55 10.7M
2025-01-10 49.85 50.50 45.85 46.25 11.7M
2025-01-09 50.40 52.75 49.25 51.45 6.7M
2025-01-08 52.35 53.00 49.00 50.45 6.9M
2025-01-07 51.35 54.00 49.40 51.90 10.5M
2025-01-06 49.35 52.50 48.00 51.20 18.3M
2025-01-03 53.95 54.70 44.70 46.30 24.0M
2025-01-02 54.95 57.85 52.80 53.00 15.7M