长城汽车

2333
🏛️ 香港 →
16.48
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
09:30 16.64 16.77 16.55 16.60 2,513.5K
09:35 16.61 16.74 16.54 16.74 665.0K
09:40 16.77 16.82 16.75 16.81 616.5K
09:45 16.80 16.86 16.77 16.77 566.9K
09:50 16.75 16.77 16.70 16.75 240.5K
09:55 16.76 16.77 16.69 16.74 244.0K
10:00 16.73 16.74 16.71 16.72 129.5K
10:05 16.74 16.79 16.68 16.70 646.0K
10:10 16.68 16.69 16.65 16.65 47.0K
10:15 16.67 16.70 16.65 16.68 110.0K
10:20 16.71 16.72 16.69 16.72 119.5K
10:25 16.76 16.76 16.72 16.76 79.0K
10:30 16.77 16.77 16.70 16.74 56.5K
10:35 16.73 16.73 16.67 16.69 308.5K
10:40 16.73 16.73 16.64 16.64 369.0K
10:45 16.66 16.67 16.65 16.67 63.5K
10:50 16.68 16.72 16.68 16.71 37.5K
10:55 16.72 16.75 16.72 16.75 34.5K
11:00 16.71 16.73 16.69 16.69 79.0K
11:05 16.68 16.71 16.67 16.71 81.0K
11:10 16.72 16.72 16.69 16.69 31.0K
11:15 16.70 16.72 16.64 16.65 377.5K
11:20 16.66 16.66 16.64 16.65 65.5K
11:25 16.64 16.64 16.61 16.64 87.0K
11:30 16.63 16.66 16.63 16.64 74.5K
11:35 16.62 16.63 16.62 16.63 111.0K
11:40 16.62 16.64 16.62 16.63 32.5K
11:45 16.64 16.66 16.63 16.65 17.0K
11:50 16.66 16.66 16.65 16.66 8.0K
11:55 16.65 16.66 16.65 16.65 56.6K
13:00 16.64 16.72 16.62 16.69 214.5K
13:05 16.68 16.68 16.66 16.67 59.5K
13:10 16.68 16.71 16.66 16.66 81.5K
13:15 16.65 16.66 16.65 16.66 54.5K
13:20 16.67 16.68 16.63 16.64 145.0K
13:25 16.65 16.65 16.63 16.65 41.5K
13:30 16.66 16.69 16.66 16.66 53.5K
13:35 16.67 16.67 16.66 16.67 54.5K
13:40 16.66 16.66 16.65 16.65 70.5K
13:45 16.66 16.66 16.65 16.66 47.0K
13:50 16.67 16.67 16.64 16.66 115.0K
13:55 16.69 16.69 16.65 16.66 90.0K
14:00 16.68 16.71 16.66 16.68 150.5K
14:05 16.67 16.69 16.66 16.67 89.0K
14:10 16.66 16.68 16.66 16.67 114.5K
14:15 16.68 16.69 16.67 16.69 39.0K
14:20 16.67 16.67 16.64 16.64 199.5K
14:25 16.65 16.65 16.60 16.61 167.5K
14:30 16.62 16.62 16.59 16.59 108.0K
14:35 16.58 16.61 16.56 16.60 148.0K
14:40 16.58 16.62 16.58 16.62 28.0K
14:45 16.63 16.65 16.60 16.63 75.0K
14:50 16.64 16.65 16.62 16.65 50.0K
14:55 16.63 16.63 16.58 16.58 113.5K
15:00 16.59 16.60 16.57 16.59 97.0K
15:05 16.60 16.62 16.60 16.62 6.0K
15:10 16.63 16.63 16.61 16.61 31.0K
15:15 16.62 16.64 16.62 16.62 35.5K
15:20 16.63 16.63 16.60 16.60 68.5K
15:25 16.61 16.63 16.60 16.63 68.5K
15:30 16.61 16.63 16.60 16.60 59.0K
15:35 16.61 16.62 16.60 16.62 63.5K
15:40 16.63 16.65 16.63 16.65 75.5K
15:45 16.64 16.65 16.64 16.65 183.0K
15:50 16.64 16.66 16.61 16.62 146.0K
15:55 16.61 16.67 16.61 16.63 984.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 16.44 16.79 16.29 16.48 17.5M
2025-09-25 16.62 16.70 16.28 16.44 17.7M
2025-09-24 16.64 16.86 16.54 16.63 12.0M
2025-09-23 16.78 17.06 16.38 16.64 19.3M
2025-09-22 17.13 17.15 16.63 16.88 28.1M
2025-09-19 17.31 17.43 17.02 17.12 18.7M
2025-09-18 17.48 17.85 16.95 17.34 24.1M
2025-09-17 17.59 17.69 17.22 17.48 20.8M
2025-09-16 17.55 17.90 17.26 17.42 17.6M
2025-09-15 17.82 17.82 17.38 17.47 22.5M
2025-09-12 18.25 18.32 17.45 17.62 45.3M
2025-09-11 18.75 18.75 18.00 18.12 39.5M
2025-09-10 19.13 19.17 18.27 18.81 33.4M
2025-09-09 19.26 19.26 18.81 19.13 13.4M
2025-09-08 19.50 19.50 18.66 19.06 19.5M
2025-09-05 19.14 19.57 19.09 19.28 13.6M
2025-09-04 19.68 19.70 18.50 19.17 24.7M
2025-09-03 19.40 19.64 19.05 19.36 14.8M
2025-09-02 19.33 19.86 19.04 19.25 28.9M
2025-09-01 18.48 19.16 18.35 19.05 29.9M
2025-08-29 18.42 19.10 18.23 18.59 26.0M
2025-08-28 18.32 18.98 18.18 18.46 30.1M
2025-08-27 18.69 18.80 17.84 18.06 28.1M
2025-08-26 18.10 19.13 17.80 18.67 37.3M
2025-08-25 18.10 18.30 17.74 18.10 25.6M
2025-08-22 18.59 18.59 17.66 18.13 34.9M
2025-08-21 16.85 18.30 16.85 17.99 54.7M
2025-08-20 16.97 17.56 16.72 16.90 39.9M
2025-08-19 17.34 17.63 16.87 17.10 40.1M
2025-08-18 15.92 17.87 15.92 17.38 84.1M
2025-08-15 14.81 16.00 14.62 15.77 43.4M
2025-08-14 14.90 14.99 14.60 14.91 26.3M
2025-08-13 14.68 14.98 14.49 14.88 28.1M
2025-08-12 14.10 14.94 14.05 14.60 39.9M
2025-08-11 13.94 14.21 13.92 14.10 14.3M
2025-08-08 13.78 14.13 13.71 13.97 17.2M
2025-08-07 13.66 14.14 13.66 13.82 17.2M
2025-08-06 13.38 13.85 13.31 13.75 21.6M
2025-08-05 13.37 13.50 13.23 13.38 17.8M
2025-08-04 12.66 13.38 12.61 13.36 31.0M
2025-08-01 12.82 13.06 12.62 12.72 15.5M
2025-07-31 13.30 13.30 12.74 12.84 33.3M
2025-07-30 13.58 13.60 13.18 13.30 18.3M
2025-07-29 13.60 13.70 13.32 13.58 16.0M
2025-07-28 13.86 14.04 13.60 13.66 14.4M
2025-07-25 13.90 14.28 13.74 13.86 24.6M
2025-07-24 13.62 13.86 13.48 13.82 18.0M
2025-07-23 13.30 13.66 13.30 13.60 31.0M
2025-07-22 13.34 13.44 13.06 13.30 16.6M
2025-07-21 13.22 13.46 13.00 13.30 28.5M
2025-07-18 13.32 13.40 12.90 13.22 25.4M
2025-07-17 13.08 13.32 12.90 13.22 22.4M
2025-07-16 13.20 13.32 12.94 13.00 12.7M
2025-07-15 13.12 13.50 12.94 13.20 20.6M
2025-07-14 12.60 13.10 12.54 13.10 18.2M
2025-07-11 12.84 13.08 12.74 12.78 14.6M
2025-07-10 12.82 12.90 12.66 12.88 11.4M
2025-07-09 12.72 13.14 12.58 12.82 24.7M
2025-07-08 12.68 12.78 12.52 12.72 20.0M
2025-07-07 13.18 13.26 12.88 13.10 19.1M
2025-07-04 12.80 13.40 12.70 13.08 38.4M
2025-07-03 12.60 12.86 12.56 12.76 22.2M
2025-07-02 12.30 12.62 12.12 12.52 23.2M
2025-06-30 12.26 12.36 12.02 12.08 14.0M
2025-06-27 12.32 12.48 12.10 12.28 15.2M
2025-06-26 12.30 12.32 12.06 12.20 12.4M
2025-06-25 12.20 12.44 12.20 12.36 16.4M
2025-06-24 11.80 12.18 11.80 12.16 18.5M
2025-06-23 11.76 11.78 11.52 11.72 10.3M
2025-06-20 11.62 11.82 11.62 11.68 9.9M
2025-06-19 12.02 12.20 11.54 11.62 25.8M
2025-06-18 12.12 12.16 11.92 12.10 15.2M
2025-06-17 12.18 12.34 12.06 12.12 9.6M
2025-06-16 11.98 12.24 11.92 12.16 21.6M
2025-06-13 12.38 12.38 11.80 12.00 30.5M
2025-06-12 12.50 12.64 12.34 12.38 12.9M
2025-06-11 12.58 12.84 12.46 12.52 17.9M
2025-06-10 12.50 12.60 12.24 12.52 24.0M
2025-06-09 12.30 12.78 12.14 12.58 24.7M
2025-06-06 12.52 12.58 12.22 12.30 18.2M
2025-06-05 12.50 12.66 12.34 12.52 24.5M
2025-06-04 12.46 12.56 12.34 12.38 19.8M
2025-06-03 12.00 12.46 11.82 12.40 25.3M
2025-06-02 12.00 12.00 11.78 11.94 10.6M
2025-05-30 12.56 12.56 12.12 12.18 28.7M
2025-05-29 12.52 12.74 12.32 12.56 25.4M
2025-05-28 11.96 12.72 11.92 12.52 43.8M
2025-05-27 11.94 11.98 11.72 11.90 23.9M
2025-05-26 12.66 12.68 11.80 11.98 54.1M
2025-05-23 12.38 12.90 12.30 12.68 37.6M
2025-05-22 12.28 12.54 12.18 12.38 15.3M
2025-05-21 12.44 12.46 12.22 12.30 14.6M
2025-05-20 12.12 12.42 12.08 12.36 18.6M
2025-05-19 12.10 12.20 11.96 12.12 12.4M
2025-05-16 12.18 12.40 12.10 12.26 16.5M
2025-05-15 12.38 12.50 12.14 12.20 15.8M
2025-05-14 12.24 12.44 12.14 12.42 31.4M
2025-05-13 12.62 12.62 12.12 12.18 20.5M
2025-05-12 12.30 12.62 12.16 12.50 34.3M
2025-05-09 12.26 12.32 12.00 12.10 18.6M
2025-05-08 11.72 12.34 11.66 12.26 43.9M
2025-05-07 11.92 12.22 11.70 11.76 35.4M
2025-05-06 11.22 11.76 11.16 11.72 34.2M
2025-05-02 11.18 11.28 11.00 11.18 13.5M
2025-04-30 11.40 11.50 11.06 11.12 52.0M
2025-04-29 11.56 11.60 11.32 11.40 31.4M
2025-04-28 11.22 11.78 11.02 11.66 44.5M
2025-04-25 11.50 11.70 11.32 11.48 25.6M
2025-04-24 11.78 11.78 11.36 11.50 37.3M
2025-04-23 11.90 12.06 11.60 11.78 59.5M
2025-04-22 11.60 11.94 11.44 11.66 50.6M
2025-04-17 11.80 12.24 11.60 12.00 36.6M
2025-04-16 12.30 12.32 11.68 11.82 32.5M
2025-04-15 12.20 12.38 12.12 12.30 14.8M
2025-04-14 12.42 12.42 11.94 12.26 30.3M
2025-04-11 11.80 12.38 11.70 12.10 25.4M
2025-04-10 11.86 12.18 11.64 11.80 34.1M
2025-04-09 10.90 11.52 10.66 11.44 38.1M
2025-04-08 11.40 11.76 11.02 11.42 44.4M
2025-04-07 11.86 12.50 11.14 11.24 73.7M
2025-04-03 13.64 13.70 13.24 13.42 25.0M
2025-04-02 13.70 14.18 13.58 14.00 39.0M
2025-04-01 13.80 13.98 13.54 13.92 34.8M
2025-03-31 14.52 14.52 13.54 13.60 39.9M
2025-03-28 14.56 14.56 13.94 14.20 25.4M
2025-03-27 14.68 14.84 14.32 14.40 38.4M
2025-03-26 14.60 14.80 14.44 14.72 30.5M
2025-03-25 15.64 15.64 14.52 14.60 50.3M
2025-03-24 15.58 15.80 15.22 15.74 29.9M
2025-03-21 16.26 16.26 15.28 15.46 35.9M
2025-03-20 15.80 16.66 15.58 16.26 55.0M
2025-03-19 15.80 16.04 15.36 15.74 37.0M
2025-03-18 15.10 15.78 14.94 15.78 41.8M
2025-03-17 15.20 15.20 14.74 14.98 27.0M
2025-03-14 15.10 15.24 14.84 15.22 28.4M
2025-03-13 15.50 15.54 14.70 14.98 48.4M
2025-03-12 14.50 15.78 14.50 15.50 130.1M
2025-03-11 13.02 13.92 12.96 13.76 43.0M
2025-03-10 13.48 13.84 13.04 13.34 24.3M
2025-03-07 13.00 13.52 12.78 13.28 28.8M
2025-03-06 13.08 13.18 12.74 13.08 26.0M
2025-03-05 12.90 12.90 12.42 12.72 20.7M
2025-03-04 12.72 12.86 12.26 12.62 46.4M
2025-03-03 12.96 13.50 12.72 12.92 38.6M
2025-02-28 13.68 13.68 12.76 12.88 54.4M
2025-02-27 12.88 13.86 12.74 13.72 81.4M
2025-02-26 12.60 12.86 12.30 12.78 53.7M
2025-02-25 12.30 12.76 12.14 12.74 36.4M
2025-02-24 12.22 12.72 11.98 12.52 32.4M
2025-02-21 12.26 12.36 11.94 12.18 38.8M
2025-02-20 12.54 12.54 12.10 12.10 37.3M
2025-02-19 12.50 12.78 12.40 12.58 13.9M
2025-02-18 12.36 12.80 12.22 12.58 23.9M
2025-02-17 12.86 12.96 12.22 12.36 17.3M
2025-02-14 11.94 12.76 11.90 12.60 53.9M
2025-02-13 12.36 12.36 11.72 11.74 45.6M
2025-02-12 12.02 12.34 11.96 12.28 30.1M
2025-02-11 12.92 12.92 11.92 12.02 58.7M
2025-02-10 13.08 13.30 12.64 12.94 40.5M
2025-02-07 12.44 13.10 12.24 13.02 63.9M
2025-02-06 12.10 12.44 11.82 12.36 40.5M
2025-02-05 12.50 12.50 11.74 12.10 35.5M
2025-02-04 12.38 12.74 12.32 12.60 14.8M
2025-02-03 12.50 12.50 12.04 12.30 11.4M
2025-01-28 12.70 12.70 12.28 12.66 4.6M
2025-01-27 12.50 12.66 12.40 12.64 13.4M
2025-01-24 12.78 12.84 12.48 12.56 27.5M
2025-01-23 12.86 12.92 12.64 12.78 13.1M
2025-01-22 13.12 13.12 12.56 12.68 19.2M
2025-01-21 13.10 13.22 12.82 13.12 12.9M
2025-01-20 13.18 13.28 12.94 13.00 15.2M
2025-01-17 12.92 13.18 12.88 13.10 16.3M
2025-01-16 13.02 13.26 12.74 12.92 23.4M
2025-01-15 13.40 13.48 12.72 12.92 28.3M
2025-01-14 12.60 13.38 12.60 13.32 22.5M
2025-01-13 12.70 12.82 12.42 12.76 13.1M
2025-01-10 12.88 12.90 12.56 12.74 11.3M
2025-01-09 12.64 12.80 12.48 12.76 11.2M
2025-01-08 12.60 12.64 12.40 12.54 17.3M
2025-01-07 13.08 13.08 12.54 12.74 25.4M
2025-01-06 13.22 13.38 12.88 13.08 23.9M
2025-01-03 13.06 13.46 12.80 13.18 27.7M
2025-01-02 13.44 13.52 12.78 13.00 38.9M