永达汽车

1CY
🏛️ 香港 →
1.93
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 2.96 2.98 2.90 2.93 1.7M
2023-12-28 2.82 2.98 2.82 2.96 2.7M
2023-12-27 2.77 2.84 2.76 2.83 2.9M
2023-12-22 2.80 2.83 2.75 2.77 1.7M
2023-12-21 2.75 2.85 2.72 2.78 2.2M
2023-12-20 2.80 2.87 2.75 2.78 1.7M
2023-12-19 2.86 2.86 2.77 2.78 1.9M
2023-12-18 2.90 2.94 2.84 2.86 3.6M
2023-12-15 2.84 2.97 2.83 2.92 3.7M
2023-12-14 2.86 2.92 2.81 2.83 1.8M
2023-12-13 2.89 2.91 2.86 2.87 1.5M
2023-12-12 2.90 2.93 2.85 2.92 2.7M
2023-12-11 2.86 2.90 2.81 2.90 2.9M
2023-12-08 2.91 2.96 2.91 2.91 0.9M
2023-12-07 2.94 2.98 2.92 2.94 2.0M
2023-12-06 2.86 2.97 2.82 2.97 4.9M
2023-12-05 2.89 2.97 2.82 2.88 4.9M
2023-12-04 2.95 2.95 2.87 2.90 4.3M
2023-12-01 2.97 2.99 2.90 2.95 2.4M
2023-11-30 2.95 3.01 2.93 2.99 1.8M
2023-11-29 2.94 3.07 2.94 2.96 3.0M
2023-11-28 3.06 3.06 2.92 2.95 4.6M
2023-11-27 3.19 3.19 3.03 3.09 1.9M
2023-11-24 3.20 3.20 3.14 3.17 0.9M
2023-11-23 3.15 3.22 3.10 3.19 3.7M
2023-11-22 3.24 3.24 3.10 3.14 1.2M
2023-11-21 3.17 3.21 3.13 3.16 1.7M
2023-11-20 3.15 3.17 3.13 3.15 1.3M
2023-11-17 3.18 3.18 3.10 3.13 2.4M
2023-11-16 3.21 3.27 3.13 3.16 3.2M
2023-11-15 3.27 3.27 3.17 3.19 5.3M
2023-11-14 3.13 3.24 3.13 3.21 3.0M
2023-11-13 3.13 3.17 3.08 3.17 2.7M
2023-11-10 3.25 3.25 3.03 3.08 2.7M
2023-11-09 3.28 3.28 3.13 3.14 3.1M
2023-11-08 3.23 3.27 3.17 3.27 6.2M
2023-11-07 3.09 3.22 3.09 3.18 2.1M
2023-11-06 3.18 3.21 3.09 3.20 3.6M
2023-11-03 3.04 3.18 3.04 3.17 6.4M
2023-11-02 2.99 3.09 2.99 3.04 1.3M
2023-11-01 2.99 3.09 2.99 3.02 4.2M
2023-10-31 2.98 3.00 2.96 3.00 2.0M
2023-10-30 2.90 3.07 2.90 2.99 2.9M
2023-10-27 2.87 3.00 2.86 2.98 3.2M
2023-10-26 2.91 2.98 2.88 2.92 3.1M
2023-10-25 2.87 3.02 2.87 2.97 4.1M
2023-10-24 2.79 2.89 2.77 2.87 3.9M
2023-10-20 2.75 2.84 2.75 2.79 1.4M
2023-10-19 2.90 2.90 2.77 2.79 3.0M
2023-10-18 2.86 2.94 2.80 2.94 21.6M
2023-10-17 2.82 2.88 2.81 2.86 2.3M
2023-10-16 2.89 2.89 2.77 2.78 3.3M
2023-10-13 2.92 2.92 2.83 2.86 4.5M
2023-10-12 2.95 2.98 2.88 2.95 6.0M
2023-10-11 2.81 2.97 2.81 2.90 8.5M
2023-10-10 2.78 2.87 2.77 2.82 6.1M
2023-10-09 2.81 2.94 2.72 2.73 7.9M
2023-10-06 2.84 2.98 2.80 2.89 10.3M
2023-10-05 2.80 2.80 2.68 2.79 6.0M
2023-10-04 2.83 2.84 2.64 2.71 3.7M
2023-10-03 2.99 2.99 2.75 2.78 3.6M
2023-09-29 3.01 3.07 2.97 3.03 3.2M
2023-09-28 3.04 3.04 2.94 2.95 2.4M
2023-09-27 2.98 3.05 2.95 3.01 2.4M
2023-09-26 2.99 3.01 2.91 2.99 3.7M
2023-09-25 3.09 3.10 2.98 2.98 2.7M
2023-09-22 3.06 3.11 2.96 3.11 3.7M
2023-09-21 3.06 3.06 3.00 3.01 2.3M
2023-09-20 3.04 3.16 3.04 3.06 3.0M
2023-09-19 3.05 3.12 3.02 3.10 2.5M
2023-09-18 3.05 3.11 3.00 3.08 2.2M
2023-09-15 3.09 3.13 3.03 3.07 4.3M
2023-09-14 3.10 3.13 3.03 3.08 2.1M
2023-09-13 3.16 3.20 3.11 3.11 2.3M
2023-09-12 3.16 3.25 3.15 3.18 6.9M
2023-09-11 3.25 3.33 3.16 3.24 7.8M
2023-09-07 3.45 3.45 3.22 3.22 3.9M
2023-09-06 3.51 3.55 3.47 3.51 6.9M
2023-09-05 3.47 3.63 3.47 3.54 4.8M
2023-09-04 3.40 3.52 3.38 3.50 3.1M
2023-08-31 3.44 3.51 3.41 3.48 6.7M
2023-08-30 3.50 3.53 3.43 3.44 3.0M
2023-08-29 3.49 3.50 3.44 3.49 4.2M
2023-08-28 3.32 3.49 3.32 3.45 4.2M
2023-08-25 3.14 3.32 3.11 3.32 6.1M
2023-08-24 3.13 3.19 3.10 3.12 2.9M
2023-08-23 3.20 3.25 3.14 3.16 4.0M
2023-08-22 3.13 3.23 3.05 3.19 4.5M
2023-08-21 3.10 3.19 3.06 3.11 3.7M
2023-08-18 3.19 3.19 3.09 3.10 3.2M
2023-08-17 3.19 3.21 3.08 3.18 1.8M
2023-08-16 3.19 3.19 3.07 3.19 3.2M
2023-08-15 3.32 3.32 3.14 3.16 3.0M
2023-08-14 3.28 3.28 3.16 3.26 2.4M
2023-08-11 3.38 3.40 3.30 3.33 2.3M
2023-08-10 3.46 3.46 3.37 3.39 2.3M
2023-08-09 3.42 3.46 3.32 3.42 3.4M
2023-08-08 3.52 3.54 3.39 3.42 5.1M
2023-08-07 3.54 3.56 3.42 3.52 3.0M
2023-08-04 3.52 3.58 3.50 3.56 1.6M
2023-08-03 3.47 3.52 3.41 3.48 3.7M
2023-08-02 3.55 3.63 3.44 3.47 2.7M
2023-08-01 3.59 3.77 3.53 3.56 5.9M
2023-07-31 3.60 3.69 3.56 3.56 6.8M
2023-07-28 3.48 3.63 3.40 3.56 4.1M
2023-07-27 3.30 3.49 3.30 3.48 8.2M
2023-07-26 3.38 3.38 3.26 3.29 6.0M
2023-07-25 3.34 3.40 3.24 3.36 25.7M
2023-07-24 3.39 3.41 3.31 3.34 3.2M
2023-07-21 3.43 3.44 3.35 3.43 3.6M
2023-07-20 3.50 3.55 3.46 3.47 3.5M
2023-07-19 3.56 3.59 3.45 3.50 6.3M
2023-07-18 3.63 3.63 3.46 3.56 10.8M
2023-07-14 3.74 3.74 3.50 3.64 4.3M
2023-07-13 3.74 3.91 3.62 3.71 5.4M
2023-07-12 3.91 3.95 3.68 3.72 3.1M
2023-07-11 3.89 4.06 3.87 3.88 2.6M
2023-07-10 3.90 3.97 3.86 3.90 1.6M
2023-07-07 3.80 3.97 3.80 3.89 1.9M
2023-07-06 4.10 4.10 3.87 3.90 1.2M
2023-07-05 4.08 4.08 3.68 3.95 3.4M
2023-07-04 4.10 4.12 4.01 4.07 1.8M
2023-07-03 3.94 4.10 3.93 4.10 6.3M
2023-06-30 3.94 4.01 3.87 3.94 4.1M
2023-06-29 4.01 4.03 3.91 3.94 1.5M
2023-06-28 3.98 4.05 3.91 4.02 1.8M
2023-06-27 3.96 4.01 3.91 3.97 2.2M
2023-06-26 3.90 4.09 3.90 3.98 3.1M
2023-06-23 3.96 3.97 3.76 3.91 2.1M
2023-06-21 4.01 4.01 3.88 3.95 1.8M
2023-06-20 4.08 4.17 4.01 4.03 1.3M
2023-06-19 4.18 4.18 4.06 4.10 0.5M
2023-06-16 4.17 4.25 4.11 4.16 1.9M
2023-06-15 4.02 4.13 4.02 4.13 1.5M
2023-06-14 4.02 4.11 4.02 4.02 2.3M
2023-06-13 4.01 4.07 3.97 4.03 2.2M
2023-06-12 4.08 4.08 3.95 4.03 1.4M
2023-06-09 4.02 4.06 4.00 4.03 2.1M
2023-06-08 4.11 4.13 4.02 4.02 1.5M
2023-06-07 4.21 4.28 4.03 4.07 3.3M
2023-06-06 4.49 4.59 4.42 4.46 7.0M
2023-06-05 4.61 4.61 4.39 4.43 3.5M
2023-06-02 4.30 4.71 4.21 4.60 6.1M
2023-06-01 4.16 4.32 4.08 4.20 3.6M
2023-05-31 4.21 4.21 4.05 4.13 4.0M
2023-05-30 4.17 4.22 4.12 4.22 1.5M
2023-05-29 4.32 4.33 4.12 4.14 2.4M
2023-05-25 4.43 4.49 4.22 4.25 4.6M
2023-05-24 4.51 4.54 4.37 4.43 3.3M
2023-05-23 4.64 4.64 4.47 4.49 2.8M
2023-05-22 4.75 4.75 4.62 4.62 3.4M
2023-05-19 4.80 4.81 4.64 4.72 2.6M
2023-05-18 4.86 4.98 4.77 4.77 3.3M
2023-05-17 5.05 5.05 4.85 4.85 3.4M
2023-05-16 5.10 5.12 5.03 5.04 2.7M
2023-05-15 5.09 5.09 4.95 5.05 3.4M
2023-05-12 5.21 5.21 5.05 5.08 3.0M
2023-05-11 5.09 5.15 5.03 5.12 2.8M
2023-05-10 5.26 5.26 5.08 5.09 2.0M
2023-05-09 5.31 5.31 5.20 5.24 1.9M
2023-05-08 5.19 5.34 5.19 5.27 4.9M
2023-05-05 5.11 5.20 5.00 5.08 4.9M
2023-05-04 5.18 5.28 5.18 5.24 1.5M
2023-05-03 5.19 5.23 5.02 5.22 1.5M
2023-05-02 5.26 5.35 5.20 5.25 1.5M
2023-04-28 5.16 5.31 5.15 5.26 3.1M
2023-04-27 5.00 5.20 4.96 5.16 2.4M
2023-04-26 4.91 5.07 4.88 5.04 2.1M
2023-04-25 5.01 5.01 4.83 4.88 2.0M
2023-04-24 5.03 5.06 4.93 4.98 1.8M
2023-04-21 5.16 5.25 5.00 5.02 2.9M
2023-04-20 5.18 5.22 5.09 5.17 2.5M
2023-04-19 5.32 5.32 5.10 5.17 2.2M
2023-04-18 5.55 5.55 5.29 5.29 2.6M
2023-04-17 5.31 5.53 5.28 5.50 7.1M
2023-04-14 5.09 5.26 5.09 5.24 3.5M
2023-04-13 5.24 5.24 5.07 5.14 5.9M
2023-04-12 5.29 5.32 5.11 5.28 4.9M
2023-04-11 5.14 5.27 5.08 5.26 4.7M
2023-04-06 5.42 5.43 5.06 5.14 14.6M
2023-04-04 5.29 5.40 5.18 5.28 5.2M
2023-04-03 5.50 5.60 5.27 5.43 6.2M
2023-03-31 5.50 5.65 5.49 5.58 2.6M
2023-03-30 5.31 5.50 5.07 5.50 6.3M
2023-03-29 5.57 5.69 5.20 5.27 8.5M
2023-03-28 4.90 5.57 4.90 5.53 7.2M
2023-03-27 5.60 5.60 4.78 5.00 11.7M
2023-03-24 5.44 5.67 5.20 5.63 4.0M
2023-03-23 5.37 5.47 5.27 5.47 2.1M
2023-03-22 5.30 5.47 5.30 5.31 1.2M
2023-03-21 5.21 5.30 5.07 5.30 1.4M
2023-03-20 5.35 5.35 5.05 5.06 1.6M
2023-03-17 5.27 5.34 5.20 5.34 2.0M
2023-03-16 5.30 5.35 5.13 5.21 2.4M
2023-03-15 5.25 5.27 5.17 5.24 2.9M
2023-03-14 5.32 5.37 5.06 5.10 4.1M
2023-03-13 5.40 5.43 5.24 5.31 2.8M
2023-03-10 5.64 5.64 5.31 5.40 6.4M
2023-03-09 5.79 5.79 5.56 5.64 2.8M
2023-03-08 5.80 5.84 5.70 5.80 2.5M
2023-03-07 5.90 6.03 5.71 5.80 2.1M
2023-03-06 6.02 6.09 5.79 5.88 4.3M
2023-03-03 6.21 6.21 5.99 6.00 2.2M
2023-03-02 6.49 6.49 6.12 6.21 2.0M
2023-03-01 6.10 6.52 6.01 6.48 2.8M
2023-02-28 6.21 6.24 6.00 6.06 2.5M
2023-02-27 6.30 6.43 6.12 6.15 2.3M
2023-02-24 6.50 6.56 6.38 6.38 3.4M
2023-02-23 6.50 6.57 6.47 6.54 0.9M
2023-02-22 6.47 6.63 6.45 6.51 1.3M
2023-02-21 6.51 6.68 6.47 6.52 1.4M
2023-02-20 6.63 6.70 6.56 6.60 1.2M
2023-02-17 6.61 6.78 6.51 6.63 0.9M
2023-02-16 6.42 6.70 6.42 6.64 1.3M
2023-02-15 6.63 6.63 6.45 6.53 1.1M
2023-02-14 6.52 6.63 6.52 6.57 1.9M
2023-02-13 6.57 6.67 6.45 6.63 1.4M
2023-02-10 6.78 6.87 6.55 6.60 1.2M
2023-02-09 6.78 6.97 6.69 6.91 1.6M
2023-02-08 6.72 6.82 6.65 6.68 0.7M
2023-02-07 6.69 6.95 6.68 6.70 1.5M
2023-02-06 6.86 6.86 6.67 6.70 1.8M
2023-02-03 7.00 7.04 6.78 6.90 3.2M
2023-02-02 7.00 7.10 6.89 6.98 4.0M
2023-02-01 6.82 6.97 6.77 6.89 2.1M
2023-01-31 7.00 7.02 6.68 6.77 5.0M
2023-01-30 7.37 7.37 6.88 6.89 6.2M
2023-01-27 7.17 7.38 7.10 7.38 4.4M
2023-01-26 6.88 7.15 6.87 7.09 2.8M
2023-01-20 6.67 6.98 6.60 6.88 3.5M
2023-01-19 6.82 6.84 6.51 6.66 14.5M
2023-01-18 6.58 6.70 6.50 6.67 10.9M
2023-01-17 6.93 7.11 6.80 6.85 5.1M
2023-01-16 6.47 7.05 6.47 7.02 6.8M
2023-01-13 6.31 6.49 6.31 6.47 3.1M
2023-01-12 6.41 6.45 6.25 6.31 3.3M
2023-01-11 6.37 6.52 6.22 6.28 3.2M
2023-01-10 6.49 6.49 6.23 6.37 2.8M
2023-01-09 6.15 6.45 6.15 6.44 5.6M
2023-01-06 6.10 6.27 6.00 6.15 3.3M
2023-01-05 6.18 6.19 5.91 6.05 6.7M
2023-01-04 5.79 6.13 5.70 6.12 6.5M
2023-01-03 5.90 5.90 5.46 5.74 4.8M