英利汽车

601279
🏛️ 中国 →
4.31
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 4.08 4.09 4.03 4.06 1,265.2K
09:35 4.05 4.09 4.05 4.09 653.7K
09:40 4.09 4.11 4.09 4.11 330.4K
09:45 4.11 4.11 4.08 4.08 727.8K
09:50 4.08 4.09 4.08 4.08 209.7K
09:55 4.09 4.11 4.07 4.10 675.9K
10:00 4.11 4.12 4.10 4.12 715.6K
10:05 4.12 4.49 4.11 4.49 8,051.3K
10:10 4.49 4.49 4.49 4.49 2,228.7K
10:15 4.49 4.49 4.49 4.49 996.2K
10:20 4.49 4.49 4.49 4.49 1,331.7K
10:25 4.49 4.49 4.32 4.38 9,486.9K
10:30 4.37 4.37 4.29 4.31 5,827.8K
10:35 4.31 4.35 4.30 4.32 2,432.8K
10:40 4.32 4.36 4.31 4.35 2,063.9K
10:45 4.34 4.34 4.32 4.32 1,161.3K
10:50 4.32 4.36 4.32 4.34 1,242.1K
10:55 4.34 4.35 4.33 4.34 377.8K
11:00 4.33 4.34 4.32 4.33 1,077.3K
11:05 4.33 4.33 4.32 4.33 1,002.9K
11:10 4.33 4.33 4.32 4.32 650.3K
11:15 4.33 4.33 4.31 4.31 247.8K
11:20 4.31 4.32 4.30 4.30 710.1K
11:25 4.30 4.32 4.29 4.31 1,056.7K
13:00 4.31 4.33 4.27 4.27 1,920.5K
13:05 4.28 4.29 4.27 4.28 828.3K
13:10 4.27 4.28 4.26 4.26 505.6K
13:15 4.27 4.27 4.25 4.25 785.8K
13:20 4.25 4.27 4.24 4.25 1,260.2K
13:25 4.25 4.26 4.24 4.25 510.9K
13:30 4.26 4.26 4.24 4.25 843.6K
13:35 4.25 4.26 4.24 4.26 539.4K
13:40 4.26 4.26 4.24 4.26 615.2K
13:45 4.26 4.27 4.24 4.27 821.1K
13:50 4.27 4.27 4.24 4.25 493.0K
13:55 4.25 4.25 4.24 4.24 217.5K
14:00 4.24 4.27 4.23 4.26 1,013.5K
14:05 4.26 4.28 4.26 4.27 572.3K
14:10 4.27 4.28 4.26 4.27 706.7K
14:15 4.27 4.29 4.26 4.27 506.6K
14:20 4.27 4.27 4.26 4.26 493.9K
14:25 4.27 4.27 4.24 4.27 756.0K
14:30 4.27 4.28 4.25 4.27 915.3K
14:35 4.27 4.28 4.25 4.25 887.3K
14:40 4.26 4.31 4.26 4.31 1,251.2K
14:45 4.31 4.32 4.29 4.30 1,583.8K
14:50 4.31 4.31 4.28 4.28 1,484.2K
14:55 4.28 4.32 4.28 4.32 1,325.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 4.10 4.49 4.03 4.31 66.0M
2025-09-25 4.21 4.26 4.07 4.08 17.9M
2025-09-24 4.20 4.28 4.15 4.23 16.5M
2025-09-23 4.26 4.29 4.13 4.28 20.7M
2025-09-22 4.21 4.29 4.19 4.26 12.9M
2025-09-19 4.28 4.29 4.16 4.21 15.7M
2025-09-18 4.37 4.42 4.26 4.29 18.0M
2025-09-17 4.45 4.48 4.36 4.38 16.0M
2025-09-16 4.39 4.45 4.38 4.44 20.3M
2025-09-15 4.32 4.50 4.31 4.39 24.6M
2025-09-12 4.37 4.39 4.29 4.29 14.4M
2025-09-11 4.33 4.36 4.25 4.35 17.6M
2025-09-10 4.34 4.41 4.30 4.36 20.4M
2025-09-09 4.26 4.35 4.26 4.34 21.1M
2025-09-08 4.22 4.30 4.20 4.28 19.0M
2025-09-05 4.09 4.21 4.06 4.21 19.4M
2025-09-04 4.07 4.14 4.02 4.09 17.4M
2025-09-03 4.19 4.24 4.07 4.08 16.0M
2025-09-02 4.14 4.20 4.03 4.19 22.3M
2025-09-01 4.12 4.16 4.08 4.15 16.4M
2025-08-29 4.13 4.16 4.07 4.13 19.8M
2025-08-28 4.15 4.22 3.98 4.13 23.6M
2025-08-27 4.30 4.34 4.16 4.16 21.8M
2025-08-26 4.26 4.32 4.21 4.32 20.2M
2025-08-25 4.29 4.30 4.22 4.25 20.7M
2025-08-22 4.31 4.32 4.24 4.28 16.7M
2025-08-21 4.35 4.35 4.26 4.31 23.9M
2025-08-20 4.26 4.35 4.25 4.35 24.0M
2025-08-19 4.23 4.34 4.17 4.31 31.5M
2025-08-18 4.20 4.24 4.17 4.21 19.2M
2025-08-15 4.08 4.19 4.07 4.19 17.3M
2025-08-14 4.21 4.23 4.07 4.10 16.6M
2025-08-13 4.20 4.22 4.16 4.22 17.1M
2025-08-12 4.17 4.19 4.14 4.18 13.5M
2025-08-11 4.10 4.18 4.07 4.18 24.5M
2025-08-08 4.08 4.10 4.04 4.09 14.8M
2025-08-07 4.11 4.11 4.05 4.07 14.3M
2025-08-06 4.07 4.10 4.05 4.10 12.2M
2025-08-05 4.08 4.11 4.06 4.09 15.5M
2025-08-04 3.99 4.07 3.94 4.06 14.3M
2025-08-01 3.97 4.01 3.96 4.00 14.5M
2025-07-31 4.04 4.06 3.96 3.97 16.8M
2025-07-30 4.08 4.10 4.03 4.04 17.0M
2025-07-29 4.09 4.10 4.03 4.09 19.6M
2025-07-28 4.10 4.14 4.08 4.10 22.1M
2025-07-25 4.13 4.16 4.09 4.10 25.4M
2025-07-24 4.09 4.20 4.08 4.15 32.1M
2025-07-23 4.14 4.21 4.09 4.11 44.5M
2025-07-22 4.23 4.30 4.17 4.19 68.6M
2025-07-21 4.25 4.37 4.21 4.21 119.3M
2025-07-18 4.80 5.19 4.48 4.50 159.6M
2025-07-17 4.45 4.72 4.18 4.72 126.7M
2025-07-16 3.89 4.29 3.88 4.29 23.8M
2025-07-15 3.91 3.96 3.83 3.90 18.3M
2025-07-14 3.90 3.98 3.88 3.96 17.0M
2025-07-11 3.90 3.93 3.87 3.91 14.8M
2025-07-10 3.90 3.92 3.87 3.91 12.6M
2025-07-09 3.93 3.96 3.89 3.90 15.3M
2025-07-08 3.86 3.93 3.86 3.93 15.6M
2025-07-07 3.86 3.89 3.80 3.88 16.4M
2025-07-04 3.91 4.10 3.86 3.87 21.1M
2025-07-03 3.89 3.93 3.88 3.91 13.4M
2025-07-02 3.93 3.96 3.88 3.90 16.6M
2025-07-01 3.99 3.99 3.91 3.94 21.0M
2025-06-30 3.88 4.01 3.86 3.99 36.9M
2025-06-27 3.79 3.89 3.78 3.87 32.9M
2025-06-26 3.75 3.82 3.70 3.78 29.9M
2025-06-25 3.77 3.85 3.76 3.81 30.4M
2025-06-24 3.76 3.83 3.75 3.78 36.4M
2025-06-23 3.69 3.74 3.65 3.73 28.0M
2025-06-20 3.71 3.81 3.64 3.75 34.9M
2025-06-19 3.72 3.86 3.68 3.69 42.6M
2025-06-18 3.88 3.91 3.73 3.74 56.6M
2025-06-17 4.25 4.29 3.94 3.94 87.0M
2025-06-16 4.50 4.80 4.35 4.38 108.7M
2025-06-13 4.80 4.80 4.80 4.80 16.3M
2025-06-12 4.36 4.36 4.36 4.36 8.8M
2025-06-11 3.80 3.96 3.80 3.96 17.4M
2025-06-10 3.61 3.65 3.54 3.60 8.8M
2025-06-09 3.60 3.63 3.59 3.62 8.0M
2025-06-06 3.59 3.61 3.55 3.60 7.9M
2025-06-05 3.56 3.60 3.51 3.59 9.4M
2025-06-04 3.55 3.56 3.51 3.55 6.7M
2025-06-03 3.53 3.57 3.50 3.52 7.9M
2025-05-30 3.73 3.73 3.52 3.54 17.5M
2025-05-29 3.63 3.76 3.62 3.73 11.6M
2025-05-28 3.65 3.76 3.62 3.64 10.3M
2025-05-27 3.62 3.67 3.55 3.65 9.2M
2025-05-26 3.62 3.68 3.60 3.64 9.5M
2025-05-23 3.67 3.76 3.64 3.65 10.8M
2025-05-22 3.74 3.77 3.66 3.68 8.4M
2025-05-21 3.77 3.77 3.70 3.74 7.7M
2025-05-20 3.74 3.78 3.71 3.78 12.9M
2025-05-19 3.80 3.80 3.66 3.73 17.7M
2025-05-16 3.64 3.77 3.63 3.74 17.6M
2025-05-15 3.68 3.69 3.61 3.64 10.9M
2025-05-14 3.76 3.78 3.65 3.70 15.8M
2025-05-13 3.69 3.87 3.59 3.79 30.7M
2025-05-12 3.59 3.71 3.59 3.64 13.9M
2025-05-09 3.64 3.65 3.55 3.57 9.1M
2025-05-08 3.59 3.67 3.55 3.64 12.2M
2025-05-07 3.60 3.69 3.55 3.59 10.6M
2025-05-06 3.46 3.58 3.46 3.58 14.3M
2025-04-30 3.42 3.48 3.35 3.43 12.3M
2025-04-29 3.42 3.51 3.36 3.49 10.0M
2025-04-28 3.52 3.52 3.40 3.42 10.8M
2025-04-25 3.50 3.56 3.49 3.51 10.6M
2025-04-24 3.59 3.63 3.49 3.52 16.3M
2025-04-23 3.48 3.57 3.48 3.54 21.4M
2025-04-22 3.47 3.51 3.45 3.48 13.7M
2025-04-21 3.46 3.49 3.45 3.49 16.4M
2025-04-18 3.47 3.56 3.40 3.48 17.6M
2025-04-17 3.52 3.54 3.46 3.50 24.7M
2025-04-16 3.66 3.66 3.49 3.55 35.9M
2025-04-15 3.35 3.69 3.35 3.69 11.7M
2025-04-14 3.32 3.40 3.30 3.35 10.7M
2025-04-11 3.24 3.31 3.20 3.25 9.6M
2025-04-10 3.20 3.31 3.20 3.27 15.8M
2025-04-09 3.10 3.18 2.88 3.15 18.3M
2025-04-08 3.25 3.29 3.08 3.15 25.3M
2025-04-07 3.51 3.51 3.28 3.28 12.8M
2025-04-03 3.60 3.66 3.57 3.64 11.1M
2025-04-02 3.63 3.69 3.57 3.66 11.1M
2025-04-01 3.62 3.68 3.60 3.62 11.6M
2025-03-31 3.74 3.76 3.59 3.61 17.1M
2025-03-28 3.76 3.81 3.74 3.74 8.5M
2025-03-27 3.86 3.86 3.76 3.79 9.8M
2025-03-26 3.74 3.90 3.74 3.89 14.0M
2025-03-25 3.77 3.83 3.73 3.77 10.3M
2025-03-24 3.92 3.93 3.71 3.78 13.9M
2025-03-21 4.00 4.01 3.89 3.93 12.7M
2025-03-20 3.92 4.06 3.91 4.03 15.0M
2025-03-19 3.92 3.95 3.89 3.93 8.9M
2025-03-18 3.93 3.93 3.88 3.91 8.0M
2025-03-17 3.92 3.92 3.85 3.90 10.9M
2025-03-14 3.78 3.87 3.74 3.86 11.3M
2025-03-13 3.84 3.86 3.73 3.78 12.9M
2025-03-12 3.86 3.90 3.83 3.85 8.5M
2025-03-11 3.85 3.89 3.80 3.85 10.1M
2025-03-10 3.83 3.90 3.82 3.87 11.6M
2025-03-07 3.79 3.87 3.76 3.84 10.9M
2025-03-06 3.76 3.82 3.75 3.80 11.0M
2025-03-05 3.74 3.75 3.67 3.74 9.5M
2025-03-04 3.66 3.75 3.64 3.74 8.8M
2025-03-03 3.67 3.74 3.65 3.67 12.5M
2025-02-28 3.77 3.80 3.65 3.67 14.1M
2025-02-27 3.84 3.84 3.71 3.79 12.5M
2025-02-26 3.76 3.86 3.75 3.82 13.8M
2025-02-25 3.71 3.81 3.69 3.75 12.8M
2025-02-24 3.72 3.78 3.70 3.74 12.3M
2025-02-21 3.81 3.81 3.72 3.74 9.9M
2025-02-20 3.81 3.82 3.76 3.79 9.3M
2025-02-19 3.70 3.85 3.68 3.81 13.9M
2025-02-18 3.76 3.80 3.68 3.70 11.6M
2025-02-17 3.77 3.80 3.72 3.76 9.0M
2025-02-14 3.73 3.83 3.71 3.74 9.8M
2025-02-13 3.82 3.83 3.72 3.74 9.1M
2025-02-12 3.78 3.82 3.76 3.81 8.4M
2025-02-11 3.83 3.86 3.76 3.81 11.7M
2025-02-10 3.77 3.85 3.73 3.85 12.6M
2025-02-07 3.74 3.83 3.72 3.77 13.2M
2025-02-06 3.57 3.74 3.54 3.74 15.7M
2025-02-05 3.53 3.60 3.50 3.58 11.4M
2025-01-27 3.55 3.62 3.50 3.50 12.5M
2025-01-24 3.52 3.58 3.50 3.54 11.1M
2025-01-23 3.59 3.65 3.52 3.54 11.4M
2025-01-22 3.59 3.59 3.52 3.54 10.9M
2025-01-21 3.63 3.65 3.56 3.60 9.8M
2025-01-20 3.57 3.64 3.52 3.63 14.1M
2025-01-17 3.59 3.59 3.51 3.55 12.5M
2025-01-16 3.57 3.66 3.56 3.58 14.8M
2025-01-15 3.59 3.63 3.53 3.57 14.3M
2025-01-14 3.42 3.61 3.42 3.61 21.7M
2025-01-13 3.37 3.46 3.32 3.44 15.8M
2025-01-10 3.50 3.58 3.39 3.39 18.9M
2025-01-09 3.50 3.55 3.46 3.49 21.6M
2025-01-08 3.59 3.63 3.45 3.53 40.8M
2025-01-07 3.80 4.08 3.64 3.74 45.0M
2025-01-06 3.76 3.84 3.59 3.71 17.7M
2025-01-03 3.82 3.91 3.69 3.76 23.8M
2025-01-02 3.83 3.91 3.75 3.80 20.3M