汽车之家

2518
🏛️ 香港 →
56.50
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 56.80 57.95 55.15 56.50 0.0M
2025-09-25 56.65 57.00 56.65 56.85 0.0M
2025-09-24 55.00 55.00 55.00 55.00 0.4M
2025-09-23 56.75 56.75 56.70 56.70 0.0M
2025-09-22 56.15 56.15 56.05 56.05 0.0M
2025-09-19 56.65 57.30 56.65 57.10 0.0M
2025-09-18 57.75 57.90 57.75 57.90 0.0M
2025-09-17 57.45 57.80 57.45 57.70 0.0M
2025-09-16 57.00 57.40 56.90 57.40 0.0M
2025-09-15 57.30 57.30 57.30 57.30 0.0M
2025-09-12 57.05 57.30 56.90 57.30 0.0M
2025-09-11 55.60 56.30 54.55 54.55 0.0M
2025-09-10 56.75 56.75 56.50 56.50 0.0M
2025-09-09 55.30 55.35 54.20 55.35 0.0M
2025-09-08 54.20 54.20 54.20 54.20 0.0M
2025-09-05 55.60 55.60 54.50 54.50 0.0M
2025-09-04 56.20 56.20 55.20 55.60 0.0M
2025-09-03 55.60 55.60 52.80 52.80 0.0M
2025-09-02 56.30 56.30 56.30 56.30 0.0M
2025-09-01 55.50 56.30 55.50 56.30 0.0M
2025-08-29 55.80 55.80 55.30 55.50 0.0M
2025-08-28 57.95 57.95 56.00 56.00 0.0M
2025-08-27 56.90 56.95 56.90 56.95 0.0M
2025-08-26 57.10 57.15 56.95 56.95 0.0M
2025-08-25 56.85 58.00 56.55 56.55 0.0M
2025-08-22 55.50 58.00 55.50 55.50 0.0M
2025-08-21 55.25 56.95 55.25 55.35 0.0M
2025-08-20 55.15 55.20 54.75 55.20 0.0M
2025-08-19 55.80 56.00 55.55 55.60 0.0M
2025-08-18 56.00 57.95 55.70 57.40 0.0M
2025-08-15 56.90 56.95 56.70 56.70 0.0M
2025-08-14 57.50 58.00 57.45 58.00 0.0M
2025-08-13 56.10 57.00 56.10 57.00 0.0M
2025-08-12 56.15 56.40 55.85 55.90 0.0M
2025-08-11 55.70 56.35 55.65 56.35 0.0M
2025-08-08 54.20 54.90 54.20 54.80 0.0M
2025-08-07 54.20 54.20 54.10 54.20 0.0M
2025-08-06 54.30 54.30 53.60 53.90 0.0M
2025-08-05 54.20 54.50 54.20 54.40 0.0M
2025-08-04 52.60 53.80 52.60 53.55 0.1M
2025-08-01 51.05 51.05 51.05 51.05 0.0M
2025-07-31 51.05 51.05 51.05 51.05 0.0M
2025-07-30 53.10 53.20 53.10 53.20 0.0M
2025-07-29 55.35 55.35 50.90 53.00 0.0M
2025-07-28 55.20 55.20 55.20 55.20 0.0M
2025-07-25 55.20 55.20 55.20 55.20 0.0M
2025-07-24 55.30 55.30 55.25 55.25 0.0M
2025-07-23 53.70 53.70 53.70 53.70 0.0M
2025-07-22 52.85 53.75 52.40 52.50 0.0M
2025-07-21 54.20 54.25 54.20 54.20 0.0M
2025-07-18 54.10 54.95 53.55 53.55 0.0M
2025-07-17 54.30 54.30 54.00 54.00 0.0M
2025-07-16 52.35 53.95 52.35 53.90 0.0M
2025-07-15 51.85 51.85 51.85 51.85 0.0M
2025-07-14 52.30 52.50 51.15 51.55 0.0M
2025-07-11 52.65 52.65 52.65 52.65 0.0M
2025-07-10 52.55 52.55 52.55 52.55 0.0M
2025-07-09 52.50 52.50 52.50 52.50 0.1M
2025-07-08 52.00 52.00 52.00 52.00 0.0M
2025-07-07 52.00 52.00 52.00 52.00 0.0M
2025-07-04 52.00 52.00 51.95 52.00 0.0M
2025-07-03 51.15 51.15 51.15 51.15 0.0M
2025-07-02 50.85 51.15 49.50 51.15 0.1M
2025-06-30 50.45 50.45 49.45 49.45 0.0M
2025-06-27 50.20 50.40 50.20 50.40 0.0M
2025-06-26 50.40 50.40 50.40 50.40 0.0M
2025-06-25 50.70 50.95 50.65 50.95 0.0M
2025-06-24 49.45 50.50 49.45 50.50 0.0M
2025-06-23 50.90 50.90 50.90 50.90 0.0M
2025-06-20 50.90 50.90 50.90 50.90 0.0M
2025-06-19 51.10 51.10 51.10 51.10 0.0M
2025-06-18 50.05 51.10 50.05 51.10 0.0M
2025-06-17 51.20 51.20 51.10 51.05 0.0M
2025-06-16 50.95 50.95 49.75 50.25 0.0M
2025-06-13 51.05 51.05 50.50 50.50 0.0M
2025-06-12 51.00 51.00 50.40 51.00 0.0M
2025-06-11 51.40 51.45 50.45 51.45 0.0M
2025-06-10 51.05 51.50 51.00 51.00 0.0M
2025-06-09 50.35 50.50 49.50 50.15 0.0M
2025-06-06 49.00 49.00 49.00 49.00 0.0M
2025-06-05 47.80 48.05 47.15 48.00 0.0M
2025-06-04 48.20 48.30 47.20 47.20 0.1M
2025-06-03 48.65 48.65 48.10 48.10 0.0M
2025-06-02 48.70 48.70 48.70 48.70 0.0M
2025-05-30 48.80 48.80 48.80 48.70 0.0M
2025-05-29 48.80 48.80 48.80 48.80 0.0M
2025-05-28 48.80 48.80 48.80 48.80 0.0M
2025-05-27 48.80 48.80 48.80 48.80 0.0M
2025-05-26 48.95 48.95 48.95 48.95 0.0M
2025-05-23 48.95 48.95 48.95 48.95 0.0M
2025-05-22 48.70 48.70 48.65 48.65 0.0M
2025-05-21 48.60 48.65 48.60 48.65 0.0M
2025-05-20 49.85 49.85 49.85 49.85 0.0M
2025-05-19 50.10 50.10 50.10 50.10 0.0M
2025-05-16 49.65 50.35 49.65 50.35 0.0M
2025-05-15 50.50 50.50 50.50 50.45 0.0M
2025-05-14 50.05 50.40 50.05 50.40 0.0M
2025-05-13 49.85 49.85 49.85 49.85 0.0M
2025-05-12 49.45 49.50 49.45 49.50 0.0M
2025-05-09 49.90 49.90 49.90 49.90 0.0M
2025-05-08 51.00 51.00 48.05 48.85 0.0M
2025-05-07 53.35 53.35 52.95 52.85 0.0M
2025-05-06 53.65 53.65 53.65 53.35 0.0M
2025-05-02 52.00 52.90 51.05 52.90 0.0M
2025-04-30 53.65 53.65 53.65 53.65 0.0M
2025-04-29 53.80 53.80 53.80 53.80 0.0M
2025-04-28 53.95 53.95 53.95 53.95 0.0M
2025-04-25 54.00 54.00 54.00 54.00 0.0M
2025-04-24 52.50 53.65 52.50 53.65 0.0M
2025-04-23 53.40 53.40 52.50 52.50 0.0M
2025-04-22 56.80 56.80 56.80 53.45 0.0M
2025-04-17 49.90 49.90 49.90 49.90 0.0M
2025-04-16 50.45 50.45 50.45 50.45 0.0M
2025-04-15 50.50 50.50 50.50 50.50 0.0M
2025-04-14 48.75 54.65 48.75 50.55 0.0M
2025-04-11 48.75 48.75 48.75 48.75 0.0M
2025-04-10 47.10 47.10 47.10 47.10 0.0M
2025-04-09 46.80 46.85 46.80 46.85 0.0M
2025-04-08 48.90 48.90 48.45 48.45 0.0M
2025-04-07 50.00 50.00 47.80 49.45 0.0M
2025-04-03 54.20 54.20 54.15 54.15 0.0M
2025-04-02 54.20 54.20 54.20 54.20 0.0M
2025-04-01 53.75 53.80 53.50 53.50 0.0M
2025-03-31 53.45 53.50 53.45 53.45 0.0M
2025-03-28 53.80 53.80 53.80 53.80 0.0M
2025-03-27 53.75 53.80 53.75 53.80 0.0M
2025-03-26 54.70 54.70 54.00 54.60 0.0M
2025-03-25 54.70 54.80 54.70 54.80 0.0M
2025-03-24 55.50 55.50 53.05 54.80 0.0M
2025-03-21 57.30 58.05 56.85 56.85 0.0M
2025-03-20 58.30 58.85 57.95 58.15 0.0M
2025-03-19 59.40 59.40 56.10 57.60 0.0M
2025-03-18 59.40 60.20 57.75 59.40 0.0M
2025-03-17 58.90 59.00 56.05 57.70 0.0M
2025-03-14 57.30 57.50 56.75 57.50 0.0M
2025-03-13 58.00 58.00 57.90 57.90 0.0M
2025-03-12 56.95 57.40 56.95 57.40 0.0M
2025-03-11 58.85 58.85 58.85 58.85 0.0M
2025-03-10 58.80 58.90 58.50 58.85 0.0M
2025-03-07 59.50 59.50 57.10 58.50 0.0M
2025-03-06 59.80 59.90 57.10 59.20 0.0M
2025-03-05 56.50 57.80 54.00 57.00 0.1M
2025-03-04 54.95 55.20 54.05 54.10 0.0M
2025-03-03 55.35 55.95 54.20 55.15 0.9M
2025-02-28 55.50 55.90 54.75 55.10 0.0M
2025-02-27 55.55 55.80 55.55 55.80 0.0M
2025-02-26 56.00 56.00 55.15 55.20 0.0M
2025-02-25 56.30 56.30 55.65 56.30 0.0M
2025-02-24 58.40 64.40 58.00 58.40 0.1M
2025-02-21 58.10 58.55 57.00 58.00 0.1M
2025-02-20 59.95 60.00 59.00 60.00 0.0M
2025-02-19 59.25 60.00 59.25 59.95 0.0M
2025-02-18 59.00 59.45 58.00 59.30 0.0M
2025-02-17 58.95 59.20 58.35 58.90 0.0M
2025-02-14 57.10 58.00 57.10 57.35 0.1M
2025-02-13 55.90 55.95 55.00 55.40 0.0M
2025-02-12 53.35 55.95 52.40 54.50 0.0M
2025-02-11 53.95 54.00 53.00 53.00 0.0M
2025-02-10 52.40 52.50 52.40 52.50 0.0M
2025-02-07 52.05 52.05 52.05 52.05 0.0M
2025-02-06 52.05 52.05 52.05 52.05 0.0M
2025-02-05 54.70 54.70 54.70 54.55 0.0M
2025-02-04 53.50 54.80 53.50 54.80 0.0M
2025-02-03 54.10 54.10 47.05 53.50 0.0M
2025-01-28 54.10 54.15 54.05 54.05 0.0M
2025-01-27 53.05 53.10 53.00 53.00 0.0M
2025-01-24 52.00 52.95 51.10 52.95 0.0M
2025-01-23 52.40 52.40 51.30 51.30 0.0M
2025-01-22 52.95 53.20 52.35 52.40 0.0M
2025-01-21 53.00 54.00 53.00 53.95 0.0M
2025-01-20 53.10 53.45 53.10 53.40 0.0M
2025-01-17 51.70 51.70 51.70 51.70 0.0M
2025-01-16 51.45 51.95 51.40 51.70 0.0M
2025-01-15 50.00 50.20 50.00 50.15 0.0M
2025-01-14 49.35 49.45 49.35 49.50 0.0M
2025-01-13 48.95 49.45 48.00 49.30 0.0M
2025-01-10 48.00 48.10 48.00 48.10 0.0M
2025-01-09 51.05 51.05 51.05 51.05 0.0M
2025-01-08 50.80 50.80 50.80 50.80 0.0M
2025-01-07 50.35 50.60 50.05 50.60 0.0M
2025-01-06 50.95 50.95 50.95 50.95 0.0M
2025-01-03 49.90 50.95 49.90 50.95 0.0M
2025-01-02 50.95 51.40 48.55 49.55 0.0M