吉利汽车

0175
🏛️ 香港 →
18.23
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 8.49 8.63 8.49 8.58 42.7M
2023-12-28 7.93 8.48 7.93 8.44 80.9M
2023-12-27 7.89 7.97 7.78 7.91 27.3M
2023-12-22 7.88 7.98 7.75 7.78 27.0M
2023-12-21 7.87 7.93 7.78 7.88 19.6M
2023-12-20 7.98 8.04 7.88 7.93 17.3M
2023-12-19 7.87 7.91 7.78 7.89 18.2M
2023-12-18 8.00 8.03 7.86 7.93 22.7M
2023-12-15 8.12 8.30 8.02 8.07 48.8M
2023-12-14 7.99 8.18 7.89 7.97 34.1M
2023-12-13 7.79 7.93 7.74 7.89 32.3M
2023-12-12 7.79 7.94 7.74 7.86 33.6M
2023-12-11 7.64 7.79 7.52 7.72 42.1M
2023-12-08 7.96 7.99 7.69 7.82 53.8M
2023-12-07 8.10 8.12 7.88 7.95 46.3M
2023-12-06 8.05 8.19 7.99 8.10 43.1M
2023-12-05 8.15 8.19 7.93 8.04 55.1M
2023-12-04 8.21 8.37 8.12 8.15 50.0M
2023-12-01 8.50 8.54 8.17 8.21 82.2M
2023-11-30 8.78 8.79 8.44 8.50 81.6M
2023-11-29 9.11 9.12 8.69 8.75 85.0M
2023-11-28 9.17 9.19 9.02 9.04 41.9M
2023-11-27 9.26 9.26 8.97 9.09 34.4M
2023-11-24 9.48 9.48 9.16 9.16 46.6M
2023-11-23 9.33 9.53 9.32 9.52 40.0M
2023-11-22 9.44 9.46 9.28 9.33 24.0M
2023-11-21 9.69 9.75 9.40 9.44 28.3M
2023-11-20 9.59 9.74 9.42 9.55 29.5M
2023-11-17 9.44 9.63 9.39 9.54 22.4M
2023-11-16 9.75 9.75 9.48 9.54 20.0M
2023-11-15 9.56 9.68 9.43 9.68 39.5M
2023-11-14 9.38 9.47 9.27 9.29 20.2M
2023-11-13 9.29 9.36 9.12 9.28 20.9M
2023-11-10 9.41 9.45 9.21 9.26 29.9M
2023-11-09 9.55 9.69 9.47 9.54 18.7M
2023-11-08 9.73 9.74 9.46 9.55 34.4M
2023-11-07 9.71 9.91 9.68 9.76 33.3M
2023-11-06 9.58 9.86 9.58 9.79 60.1M
2023-11-03 9.29 9.54 9.29 9.47 52.7M
2023-11-02 8.99 9.36 8.96 9.18 69.6M
2023-11-01 8.89 8.92 8.79 8.84 18.0M
2023-10-31 9.01 9.01 8.80 8.86 46.0M
2023-10-30 8.84 9.02 8.81 8.99 28.4M
2023-10-27 8.87 9.03 8.76 8.91 42.4M
2023-10-26 8.78 8.89 8.69 8.79 25.9M
2023-10-25 8.90 9.02 8.72 8.77 39.6M
2023-10-24 8.71 8.79 8.55 8.69 34.2M
2023-10-20 8.86 8.95 8.72 8.75 47.1M
2023-10-19 9.19 9.19 8.84 8.89 60.7M
2023-10-18 9.31 9.52 9.25 9.32 36.0M
2023-10-17 9.30 9.36 9.20 9.25 19.4M
2023-10-16 9.34 9.39 9.14 9.20 22.6M
2023-10-13 9.25 9.41 9.23 9.31 17.9M
2023-10-12 9.29 9.54 9.23 9.44 53.7M
2023-10-11 9.18 9.29 9.09 9.09 22.7M
2023-10-10 8.99 9.17 8.99 9.03 17.3M
2023-10-09 8.90 9.09 8.81 8.96 10.6M
2023-10-06 8.90 9.03 8.88 8.90 12.0M
2023-10-05 8.81 8.94 8.81 8.85 10.8M
2023-10-04 9.00 9.05 8.82 8.87 18.9M
2023-10-03 9.06 9.09 8.85 9.00 23.1M
2023-09-29 9.06 9.29 9.06 9.23 18.8M
2023-09-28 9.14 9.22 9.03 9.06 22.3M
2023-09-27 9.14 9.29 9.09 9.14 24.4M
2023-09-26 9.21 9.28 9.04 9.13 44.5M
2023-09-25 9.59 9.59 9.30 9.30 20.2M
2023-09-22 9.29 9.52 9.28 9.51 22.1M
2023-09-21 9.38 9.45 9.25 9.35 27.4M
2023-09-20 9.64 9.64 9.47 9.47 20.3M
2023-09-19 9.79 9.84 9.57 9.64 16.2M
2023-09-18 9.63 9.98 9.52 9.73 35.5M
2023-09-15 9.66 9.76 9.54 9.63 27.4M
2023-09-14 9.76 9.76 9.57 9.64 17.1M
2023-09-13 9.84 9.88 9.62 9.69 26.0M
2023-09-12 9.78 9.94 9.62 9.84 32.9M
2023-09-11 9.50 9.85 9.41 9.78 34.7M
2023-09-07 9.82 9.82 9.60 9.65 22.5M
2023-09-06 9.78 9.89 9.73 9.81 22.4M
2023-09-05 9.83 9.98 9.78 9.84 31.5M
2023-09-04 9.90 10.13 9.86 10.07 46.7M
2023-08-31 9.90 9.93 9.66 9.73 37.9M
2023-08-30 9.93 10.01 9.76 9.82 28.8M
2023-08-29 9.55 9.94 9.55 9.81 37.0M
2023-08-28 9.88 9.96 9.52 9.54 33.8M
2023-08-25 9.47 9.70 9.45 9.50 29.9M
2023-08-24 9.32 9.60 9.31 9.44 34.9M
2023-08-23 9.19 9.30 9.09 9.19 40.5M
2023-08-22 9.38 9.46 9.05 9.29 48.1M
2023-08-21 9.39 9.39 9.15 9.23 39.5M
2023-08-18 9.59 9.63 9.44 9.45 28.1M
2023-08-17 9.49 9.82 9.40 9.70 33.0M
2023-08-16 9.51 9.64 9.50 9.56 26.1M
2023-08-15 9.72 9.83 9.65 9.66 20.5M
2023-08-14 9.72 9.79 9.55 9.76 45.7M
2023-08-11 10.15 10.19 9.88 9.96 41.3M
2023-08-10 10.21 10.31 10.09 10.25 20.4M
2023-08-09 10.25 10.37 10.13 10.31 23.2M
2023-08-08 10.55 10.55 10.25 10.37 28.8M
2023-08-07 10.71 10.77 10.49 10.69 25.5M
2023-08-04 10.83 11.07 10.75 10.79 24.7M
2023-08-03 10.85 10.89 10.63 10.75 26.2M
2023-08-02 10.91 11.25 10.75 10.81 50.5M
2023-08-01 11.37 11.37 10.87 10.97 55.8M
2023-07-31 11.21 11.63 11.13 11.25 104.2M
2023-07-28 10.77 11.05 10.63 10.93 79.9M
2023-07-27 10.17 10.95 10.13 10.89 162.0M
2023-07-26 10.03 10.09 9.84 10.03 34.8M
2023-07-25 9.64 10.13 9.63 10.09 120.9M
2023-07-24 9.48 9.48 9.24 9.36 31.8M
2023-07-21 9.63 9.63 9.39 9.55 24.5M
2023-07-20 9.76 9.82 9.59 9.62 18.5M
2023-07-19 9.59 9.69 9.45 9.68 21.3M
2023-07-18 9.71 9.82 9.48 9.72 29.4M
2023-07-14 9.85 9.90 9.55 9.76 38.4M
2023-07-13 9.83 9.91 9.76 9.84 41.9M
2023-07-12 9.84 9.92 9.65 9.77 24.1M
2023-07-11 9.72 9.84 9.61 9.71 26.5M
2023-07-10 9.82 9.89 9.50 9.59 25.0M
2023-07-07 9.81 9.81 9.63 9.63 21.8M
2023-07-06 9.86 10.03 9.72 9.77 25.6M
2023-07-05 10.03 10.15 9.80 9.89 23.8M
2023-07-04 10.07 10.19 9.95 10.13 36.8M
2023-07-03 9.64 10.17 9.57 10.15 93.1M
2023-06-30 9.32 9.62 9.29 9.55 39.4M
2023-06-29 9.31 9.44 9.20 9.29 21.7M
2023-06-28 9.39 9.47 9.25 9.36 22.3M
2023-06-27 9.27 9.44 9.24 9.39 18.1M
2023-06-26 9.21 9.52 9.15 9.24 25.2M
2023-06-23 9.48 9.48 9.15 9.22 27.2M
2023-06-21 9.61 9.69 9.48 9.57 28.5M
2023-06-20 9.90 9.97 9.64 9.72 24.0M
2023-06-19 9.93 10.07 9.81 9.97 39.3M
2023-06-16 9.96 10.09 9.84 9.93 34.4M
2023-06-15 9.81 10.09 9.78 9.92 59.1M
2023-06-14 9.67 9.84 9.62 9.72 29.7M
2023-06-13 9.54 9.69 9.51 9.66 30.2M
2023-06-12 9.53 9.58 9.45 9.53 16.7M
2023-06-09 9.46 9.69 9.42 9.53 26.8M
2023-06-08 9.51 9.52 9.30 9.39 18.8M
2023-06-07 9.52 9.57 9.38 9.53 30.2M
2023-06-06 9.41 9.56 9.32 9.43 28.6M
2023-06-05 9.35 9.40 9.19 9.37 38.7M
2023-06-02 9.07 9.53 9.07 9.49 65.5M
2023-06-01 9.04 9.22 8.94 9.00 53.9M
2023-05-31 9.16 9.21 9.01 9.10 118.6M
2023-05-30 9.20 9.47 9.12 9.23 38.8M
2023-05-29 9.27 9.34 9.06 9.17 54.4M
2023-05-25 9.39 9.47 9.14 9.27 66.0M
2023-05-24 9.70 9.71 9.46 9.58 33.5M
2023-05-23 9.66 9.77 9.61 9.67 23.2M
2023-05-22 9.40 9.76 9.39 9.61 31.7M
2023-05-19 9.49 9.49 9.31 9.41 28.7M
2023-05-18 9.54 9.66 9.45 9.45 26.6M
2023-05-17 9.72 9.77 9.40 9.46 35.2M
2023-05-16 9.89 9.91 9.66 9.72 26.5M
2023-05-15 9.83 9.91 9.68 9.82 22.4M
2023-05-12 9.96 9.99 9.71 9.76 26.3M
2023-05-11 9.95 10.03 9.80 9.86 30.3M
2023-05-10 9.63 10.03 9.56 9.82 62.3M
2023-05-09 9.86 9.86 9.57 9.63 33.7M
2023-05-08 9.70 9.99 9.70 9.80 45.2M
2023-05-05 9.67 9.74 9.58 9.65 42.2M
2023-05-04 9.48 9.71 9.41 9.58 38.9M
2023-05-03 9.29 9.42 9.16 9.39 26.7M
2023-05-02 9.80 9.94 9.39 9.49 39.4M
2023-04-28 9.88 9.96 9.63 9.64 35.6M
2023-04-27 9.77 9.86 9.67 9.73 26.6M
2023-04-26 9.49 9.89 9.48 9.74 28.1M
2023-04-25 9.63 9.65 9.31 9.56 86.9M
2023-04-24 9.66 9.77 9.48 9.63 38.9M
2023-04-21 9.79 9.85 9.62 9.67 37.9M
2023-04-20 9.92 10.03 9.75 9.86 29.9M
2023-04-19 10.37 10.43 9.90 9.98 55.2M
2023-04-18 10.51 10.63 10.31 10.37 46.3M
2023-04-17 10.09 10.67 10.01 10.51 89.1M
2023-04-14 9.85 10.25 9.79 10.13 79.1M
2023-04-13 9.63 9.77 9.45 9.75 51.8M
2023-04-12 10.05 10.05 9.74 9.84 26.6M
2023-04-11 9.94 10.17 9.86 9.96 43.4M
2023-04-06 9.57 9.75 9.49 9.74 28.9M
2023-04-04 10.05 10.07 9.50 9.73 57.2M
2023-04-03 10.09 10.15 9.86 10.05 28.5M
2023-03-31 10.09 10.25 10.03 10.09 64.9M
2023-03-30 9.89 10.05 9.75 9.96 55.6M
2023-03-29 10.19 10.27 9.85 9.94 46.7M
2023-03-28 9.76 10.05 9.76 9.96 59.4M
2023-03-27 9.99 10.01 9.69 9.77 53.5M
2023-03-24 10.07 10.15 9.93 10.01 33.3M
2023-03-23 9.77 10.09 9.71 10.09 53.1M
2023-03-22 9.70 10.21 9.70 9.75 77.5M
2023-03-21 9.24 9.53 9.17 9.49 46.3M
2023-03-20 9.25 9.28 9.07 9.14 34.7M
2023-03-17 9.24 9.33 9.16 9.29 52.3M
2023-03-16 9.08 9.29 8.97 9.15 56.3M
2023-03-15 9.07 9.29 8.99 9.11 53.4M
2023-03-14 9.18 9.27 8.77 8.90 101.1M
2023-03-13 9.44 9.49 9.10 9.27 85.4M
2023-03-10 9.81 9.86 9.29 9.46 149.3M
2023-03-09 10.23 10.25 9.94 10.01 72.3M
2023-03-08 10.51 10.55 10.13 10.23 64.0M
2023-03-07 10.63 11.05 10.49 10.69 67.7M
2023-03-06 10.61 10.69 10.33 10.59 36.5M
2023-03-03 10.65 10.73 10.41 10.61 34.6M
2023-03-02 10.49 10.65 10.39 10.47 35.9M
2023-03-01 10.23 10.65 10.23 10.61 65.0M
2023-02-28 10.81 10.83 10.05 10.17 138.6M
2023-02-27 10.55 10.83 10.55 10.71 42.3M
2023-02-24 11.29 11.43 10.73 10.79 98.7M
2023-02-23 11.37 11.55 11.33 11.41 38.1M
2023-02-22 11.45 11.47 11.23 11.37 29.6M
2023-02-21 11.55 11.85 11.39 11.53 52.1M
2023-02-20 11.55 11.69 11.25 11.51 47.7M
2023-02-17 11.69 11.89 11.51 11.55 31.6M
2023-02-16 11.75 11.97 11.63 11.69 40.7M
2023-02-15 11.73 11.91 11.43 11.61 38.4M
2023-02-14 11.77 11.81 11.55 11.69 26.9M
2023-02-13 11.53 11.73 11.25 11.73 52.6M
2023-02-10 11.93 11.97 11.59 11.61 42.0M
2023-02-09 11.75 12.01 11.71 12.01 39.4M
2023-02-08 11.99 12.07 11.63 11.75 60.0M
2023-02-07 12.19 12.35 12.01 12.07 39.4M
2023-02-06 12.47 12.47 12.01 12.15 52.6M
2023-02-03 12.89 12.97 12.45 12.63 51.3M
2023-02-02 13.49 13.49 12.81 12.83 66.4M
2023-02-01 12.63 13.27 12.59 13.27 76.6M
2023-01-31 12.93 13.11 12.45 12.63 55.5M
2023-01-30 13.21 13.43 12.73 12.85 90.6M
2023-01-27 12.91 13.17 12.83 13.03 48.0M
2023-01-26 12.25 12.85 12.17 12.85 88.5M
2023-01-20 11.85 12.07 11.69 12.03 33.1M
2023-01-19 11.55 11.91 11.55 11.85 24.4M
2023-01-18 11.45 11.77 11.33 11.67 42.1M
2023-01-17 11.67 11.69 11.35 11.49 69.2M
2023-01-16 12.21 12.21 11.63 11.71 97.3M
2023-01-13 12.31 12.41 11.99 12.11 43.5M
2023-01-12 12.13 12.87 12.09 12.23 101.3M
2023-01-11 12.23 12.45 11.99 12.01 81.6M
2023-01-10 11.73 12.47 11.41 12.35 128.5M
2023-01-09 11.99 12.09 11.51 11.65 97.1M
2023-01-06 12.47 12.47 11.83 11.93 76.9M
2023-01-05 12.29 12.55 12.11 12.37 92.1M
2023-01-04 11.91 12.09 11.69 12.03 53.6M
2023-01-03 11.21 12.05 11.05 11.85 73.2M