长城汽车

2333
🏛️ 香港 →
16.72
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
2021-12-31 27.75 28.30 26.60 26.80 9.9M
2021-12-30 26.60 27.10 26.10 26.80 8.1M
2021-12-29 26.15 26.65 26.00 26.65 6.3M
2021-12-28 26.90 27.20 25.90 26.45 27.1M
2021-12-24 28.60 29.05 26.85 27.00 13.2M
2021-12-23 27.80 28.70 27.70 28.55 34.2M
2021-12-22 26.70 27.75 26.55 27.50 27.9M
2021-12-21 25.90 26.55 25.70 26.20 28.4M
2021-12-20 27.30 27.50 25.65 26.20 40.6M
2021-12-17 28.55 28.55 27.55 27.75 24.1M
2021-12-16 27.85 29.00 27.40 28.95 29.7M
2021-12-15 28.10 28.35 27.50 27.80 23.8M
2021-12-14 29.00 29.00 27.80 28.25 28.4M
2021-12-13 30.15 30.65 29.15 29.30 21.0M
2021-12-10 30.60 31.55 29.50 30.10 36.0M
2021-12-09 30.80 31.25 30.50 30.90 33.1M
2021-12-08 31.00 31.50 29.90 30.40 27.1M
2021-12-07 31.00 31.40 29.70 31.00 36.6M
2021-12-06 30.85 32.20 30.20 30.35 16.9M
2021-12-03 32.05 32.30 30.50 31.65 27.9M
2021-12-02 32.05 33.25 31.35 32.35 21.0M
2021-12-01 32.90 33.15 32.00 32.25 16.8M
2021-11-30 33.60 34.00 32.25 32.60 35.0M
2021-11-29 33.35 34.55 33.10 33.35 22.5M
2021-11-26 34.00 34.95 33.25 33.80 12.6M
2021-11-25 36.15 36.15 34.10 34.50 22.5M
2021-11-24 35.45 36.50 34.90 36.15 16.1M
2021-11-23 36.00 37.00 35.15 35.50 18.0M
2021-11-22 34.00 37.40 34.00 36.70 47.8M
2021-11-19 34.65 34.90 32.60 33.95 19.7M
2021-11-18 34.65 35.20 33.50 34.40 18.5M
2021-11-17 33.50 34.80 33.50 34.40 17.7M
2021-11-16 32.75 33.55 32.05 33.50 17.3M
2021-11-15 33.25 33.55 31.90 32.80 15.4M
2021-11-12 33.40 33.70 32.80 33.25 8.5M
2021-11-11 32.55 33.30 31.85 33.30 10.0M
2021-11-10 31.80 32.90 31.50 32.80 16.6M
2021-11-09 32.50 33.65 32.50 32.95 12.1M
2021-11-08 33.60 33.85 32.40 32.55 14.0M
2021-11-05 33.85 34.55 33.25 33.60 13.3M
2021-11-04 32.75 34.25 32.50 34.20 20.2M
2021-11-03 33.10 33.30 31.65 32.45 14.3M
2021-11-02 33.60 34.30 32.75 33.10 20.4M
2021-11-01 35.25 35.25 32.55 33.00 49.0M
2021-10-29 33.70 35.60 32.90 35.10 41.8M
2021-10-28 35.00 35.35 33.35 34.15 15.6M
2021-10-27 34.25 35.60 34.10 34.70 12.6M
2021-10-26 36.35 37.80 34.60 34.70 31.6M
2021-10-25 33.70 35.60 33.60 35.45 29.4M
2021-10-22 33.90 34.70 33.55 34.00 18.2M
2021-10-21 34.35 34.55 33.05 33.50 16.2M
2021-10-20 33.50 34.45 33.50 34.30 24.8M
2021-10-19 33.85 34.10 33.10 33.85 21.3M
2021-10-18 33.40 34.10 32.85 33.55 20.9M
2021-10-15 32.60 33.80 32.05 33.30 37.5M
2021-10-12 30.30 32.45 30.20 30.90 33.8M
2021-10-11 29.60 31.65 29.25 30.50 28.2M
2021-10-08 29.65 30.35 28.10 29.35 29.3M
2021-10-07 28.05 29.25 27.90 29.00 15.1M
2021-10-06 29.40 29.45 27.35 27.55 15.8M
2021-10-05 27.10 28.90 26.60 28.60 13.4M
2021-10-04 28.75 29.30 27.00 27.95 13.2M
2021-09-30 28.30 29.35 28.10 28.70 22.3M
2021-09-29 28.05 29.00 27.65 28.70 25.5M
2021-09-28 29.15 29.80 28.35 28.90 18.2M
2021-09-27 29.05 29.50 27.70 28.85 23.1M
2021-09-24 29.25 31.30 28.90 29.25 43.6M
2021-09-23 30.85 31.50 27.85 29.05 47.4M
2021-09-21 28.75 30.60 28.70 30.35 16.3M
2021-09-20 30.35 30.55 28.50 29.50 22.0M
2021-09-17 29.70 31.00 29.35 30.95 31.5M
2021-09-16 32.55 32.90 29.25 29.70 39.7M
2021-09-15 33.55 34.20 32.45 32.50 13.2M
2021-09-14 32.70 34.20 31.65 33.60 36.1M
2021-09-13 32.95 33.25 32.10 32.40 15.8M
2021-09-10 32.85 33.40 32.50 33.00 13.3M
2021-09-09 33.00 33.30 31.85 32.50 26.7M
2021-09-08 34.15 34.30 32.60 33.00 22.3M
2021-09-07 33.75 34.20 33.50 34.15 16.1M
2021-09-06 33.25 33.90 32.65 33.60 20.9M
2021-09-03 34.00 34.60 32.65 33.25 22.6M
2021-09-02 35.00 35.35 33.80 34.25 20.1M
2021-09-01 35.90 36.40 33.40 34.60 30.3M
2021-08-31 35.50 35.90 34.05 35.80 37.4M
2021-08-30 33.95 36.65 33.95 35.80 37.9M
2021-08-27 32.20 34.20 31.95 33.50 30.3M
2021-08-26 34.50 34.50 31.90 32.05 30.2M
2021-08-25 34.00 34.80 33.30 34.40 25.5M
2021-08-24 33.00 34.65 32.80 33.55 29.0M
2021-08-23 32.45 33.30 31.70 32.55 26.4M
2021-08-20 32.25 32.70 29.85 31.75 54.7M
2021-08-19 31.45 32.90 31.30 32.30 40.6M
2021-08-18 31.80 32.20 29.85 31.15 37.8M
2021-08-17 33.10 33.30 30.75 31.80 41.1M
2021-08-16 34.00 34.60 32.40 33.10 45.2M
2021-08-13 34.45 36.00 34.30 34.60 26.3M
2021-08-12 34.30 36.40 33.80 35.20 32.0M
2021-08-11 33.95 34.40 33.40 34.30 24.4M
2021-08-10 34.20 34.45 32.50 34.15 47.5M
2021-08-09 35.00 35.55 33.20 34.20 50.7M
2021-08-06 37.20 37.90 36.00 36.25 20.9M
2021-08-05 36.00 38.10 35.35 36.90 31.2M
2021-08-04 34.45 37.20 34.30 36.20 37.6M
2021-08-03 38.00 38.25 34.50 34.80 49.4M
2021-08-02 37.90 39.00 36.70 37.80 35.5M
2021-07-30 34.00 38.15 33.70 37.35 58.6M
2021-07-29 33.40 35.60 31.85 34.95 59.7M
2021-07-28 31.00 31.60 28.90 31.55 46.9M
2021-07-27 32.55 33.65 29.25 30.70 59.0M
2021-07-26 33.85 35.50 32.30 32.55 47.3M
2021-07-23 31.60 34.65 31.45 34.20 85.1M
2021-07-22 31.65 31.95 31.10 31.60 37.2M
2021-07-21 28.60 32.00 28.60 31.65 100.3M
2021-07-20 27.40 27.60 26.55 27.25 30.3M
2021-07-19 27.40 28.55 26.95 27.70 22.3M
2021-07-16 26.60 28.90 26.60 27.85 39.8M
2021-07-15 27.80 28.15 27.05 27.15 25.9M
2021-07-14 28.45 28.45 26.80 27.80 29.7M
2021-07-13 27.90 28.85 27.60 28.50 33.7M
2021-07-12 27.90 28.20 27.20 27.75 32.2M
2021-07-09 26.10 27.70 25.80 27.50 68.3M
2021-07-08 26.15 26.50 25.15 25.45 36.1M
2021-07-07 25.50 26.85 24.75 26.55 30.5M
2021-07-06 26.15 26.45 24.90 25.80 36.4M
2021-07-05 24.40 26.70 24.10 26.15 45.6M
2021-07-02 25.10 25.10 24.05 24.50 46.6M
2021-06-30 25.75 26.30 24.70 25.10 44.6M
2021-06-29 26.75 26.90 25.50 25.70 45.1M
2021-06-28 25.60 26.60 25.55 26.20 36.7M
2021-06-25 25.85 26.10 25.05 25.55 34.0M
2021-06-24 25.50 26.00 24.95 25.30 27.5M
2021-06-23 23.95 25.90 23.90 25.20 58.6M
2021-06-22 24.70 24.80 23.75 23.75 33.4M
2021-06-21 22.80 25.10 22.40 24.60 58.1M
2021-06-18 22.20 23.80 22.00 23.40 56.5M
2021-06-17 21.60 22.55 21.40 21.90 36.3M
2021-06-16 23.65 23.65 21.40 21.90 73.9M
2021-06-15 24.60 25.00 23.40 24.10 53.1M
2021-06-11 23.60 24.90 23.20 24.50 56.9M
2021-06-10 23.75 24.35 23.15 23.45 48.9M
2021-06-09 22.85 23.80 22.50 23.55 23.1M
2021-06-08 23.10 24.30 22.95 23.50 37.7M
2021-06-07 23.45 23.50 22.70 23.15 20.9M
2021-06-04 21.65 23.50 21.50 23.20 52.6M
2021-06-03 23.05 23.20 21.75 21.85 32.1M
2021-06-02 22.80 23.45 22.50 22.75 36.4M
2021-06-01 21.75 22.70 21.20 22.40 33.8M
2021-05-31 22.10 22.10 21.05 21.70 22.2M
2021-05-28 21.85 22.45 21.35 21.55 44.8M
2021-05-27 21.75 22.15 21.05 21.95 45.2M
2021-05-26 21.55 22.70 21.55 21.75 60.3M
2021-05-25 19.94 20.80 19.62 20.65 33.6M
2021-05-24 20.05 20.25 19.60 19.88 15.7M
2021-05-21 20.55 20.70 19.66 20.00 24.4M
2021-05-20 19.30 20.55 19.26 20.35 51.3M
2021-05-18 18.98 19.08 18.56 18.94 17.4M
2021-05-17 17.90 19.38 17.52 18.98 42.1M
2021-05-14 18.00 18.24 17.56 17.68 22.8M
2021-05-13 18.08 18.54 17.52 17.86 25.1M
2021-05-12 18.30 19.24 18.16 18.64 32.8M
2021-05-11 18.20 18.58 17.16 18.22 66.0M
2021-05-10 19.44 19.80 18.94 19.18 32.9M
2021-05-07 20.30 20.50 19.14 19.20 35.5M
2021-05-06 20.30 20.80 19.84 20.30 34.5M
2021-05-05 19.38 20.25 19.08 20.05 21.5M
2021-05-04 19.10 19.72 18.66 19.72 15.5M
2021-05-03 19.22 19.44 18.82 19.06 14.2M
2021-04-30 20.00 20.10 19.14 19.22 35.2M
2021-04-29 20.35 20.60 19.86 20.25 16.7M
2021-04-28 20.75 21.10 20.10 20.20 35.1M
2021-04-27 20.65 21.15 20.15 20.75 39.9M
2021-04-26 21.70 21.75 20.30 20.30 81.9M
2021-04-23 21.50 22.40 21.20 21.90 66.4M
2021-04-22 23.15 23.85 20.90 21.35 180.5M
2021-04-21 25.25 25.25 24.20 24.45 37.6M
2021-04-20 25.70 26.35 25.05 25.50 43.7M
2021-04-19 24.60 26.55 24.50 25.95 62.2M
2021-04-16 23.70 24.80 22.75 24.50 46.6M
2021-04-15 23.25 23.55 22.55 23.55 11.6M
2021-04-14 22.90 23.80 22.50 23.35 21.8M
2021-04-13 22.30 22.80 21.85 22.40 25.4M
2021-04-12 24.15 24.20 22.15 22.30 32.1M
2021-04-09 24.70 24.75 23.40 23.90 19.7M
2021-04-08 23.55 24.55 23.55 24.05 25.5M
2021-04-07 24.10 24.95 23.85 24.20 37.2M
2021-04-01 22.00 23.85 21.85 23.85 50.6M
2021-03-31 23.20 23.95 21.45 21.55 52.1M
2021-03-30 21.20 22.10 20.65 22.10 31.9M
2021-03-29 21.10 21.85 20.55 21.00 35.8M
2021-03-26 20.05 22.90 19.86 21.90 98.3M
2021-03-25 18.52 19.86 17.84 19.84 55.4M
2021-03-24 20.50 21.15 18.76 18.94 63.4M
2021-03-23 21.80 22.30 20.70 20.70 30.1M
2021-03-22 21.35 22.30 21.30 21.75 22.2M
2021-03-19 22.20 22.25 21.10 21.30 38.0M
2021-03-18 22.65 23.25 22.30 22.60 28.9M
2021-03-17 22.15 22.45 21.55 22.30 16.7M
2021-03-16 21.40 22.75 21.25 22.15 21.1M
2021-03-15 21.65 22.05 20.95 21.30 31.5M
2021-03-12 22.95 23.10 21.80 21.85 24.6M
2021-03-11 21.60 22.80 21.30 22.50 27.9M
2021-03-10 22.00 22.60 21.25 21.45 34.3M
2021-03-09 20.10 21.80 18.66 20.70 93.3M
2021-03-08 22.10 22.30 19.60 19.74 72.3M
2021-03-05 19.72 23.05 19.70 22.00 89.5M
2021-03-04 22.35 22.55 20.80 20.95 58.6M
2021-03-03 22.50 23.15 21.95 23.00 30.3M
2021-03-02 23.65 23.85 22.25 22.25 31.6M
2021-03-01 23.20 23.50 21.80 23.00 44.6M
2021-02-26 21.15 23.05 20.60 22.55 78.3M
2021-02-25 23.15 23.60 22.10 22.85 63.9M
2021-02-24 23.70 24.30 21.30 22.25 106.2M
2021-02-23 24.40 24.55 23.30 23.55 74.2M
2021-02-22 27.90 28.20 24.70 24.85 87.9M
2021-02-19 26.10 27.40 25.15 27.15 47.1M
2021-02-18 28.30 28.95 26.45 26.65 62.6M
2021-02-17 28.75 28.75 27.85 28.30 30.3M
2021-02-16 28.05 29.20 27.75 28.45 36.1M
2021-02-11 27.30 27.40 26.45 27.35 15.1M
2021-02-10 26.50 27.75 26.25 27.60 42.0M
2021-02-09 25.35 26.50 24.90 26.00 34.4M
2021-02-08 24.55 26.20 24.20 25.50 69.5M
2021-02-05 24.10 24.95 23.15 23.25 59.3M
2021-02-04 25.15 25.25 24.00 24.20 56.6M
2021-02-03 26.65 26.75 25.05 25.35 43.4M
2021-02-02 25.40 26.80 24.75 26.35 54.4M
2021-02-01 24.30 24.70 23.80 24.55 47.8M
2021-01-29 26.00 27.20 24.10 24.30 66.0M
2021-01-28 25.35 26.90 25.10 25.35 47.6M
2021-01-27 28.25 28.40 25.50 26.30 54.0M
2021-01-26 29.30 30.00 27.85 28.05 70.4M
2021-01-25 26.50 28.70 26.40 28.30 67.1M
2021-01-22 26.70 26.90 24.55 26.15 93.2M
2021-01-21 28.35 28.35 26.35 26.60 67.9M
2021-01-20 28.00 28.90 27.40 28.10 52.2M
2021-01-19 28.35 28.60 26.60 27.20 48.1M
2021-01-18 25.40 28.15 25.15 27.85 74.8M
2021-01-15 26.50 26.75 24.30 25.80 124.7M
2021-01-14 28.70 29.05 26.30 26.80 89.9M
2021-01-13 30.35 30.55 28.00 28.60 83.8M
2021-01-12 30.45 30.70 27.80 30.35 70.7M
2021-01-11 30.70 31.80 29.45 30.60 96.6M
2021-01-08 28.30 29.80 27.50 29.55 75.8M
2021-01-07 25.40 28.15 24.90 28.15 75.3M
2021-01-06 24.65 26.35 24.65 25.70 87.4M
2021-01-05 26.90 26.90 24.45 25.15 121.1M
2021-01-04 26.65 26.95 25.35 26.90 94.8M