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
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 7.56 7.62 7.54 7.59 3.3M
2021-12-30 7.55 7.65 7.51 7.55 4.3M
2021-12-29 7.74 7.74 7.60 7.60 4.7M
2021-12-28 7.69 7.78 7.62 7.75 4.2M
2021-12-27 8.00 8.08 7.60 7.69 10.4M
2021-12-24 8.25 8.42 8.08 8.09 11.2M
2021-12-23 8.12 8.66 8.05 8.40 17.6M
2021-12-22 8.35 8.37 8.15 8.17 6.4M
2021-12-21 8.18 8.46 8.14 8.30 11.0M
2021-12-20 8.03 8.13 7.91 8.07 5.2M
2021-12-17 8.21 8.21 8.02 8.04 8.3M
2021-12-16 8.28 8.34 8.15 8.22 7.1M
2021-12-15 8.29 8.45 8.25 8.28 9.2M
2021-12-14 8.20 8.67 8.10 8.41 15.0M
2021-12-13 8.23 8.29 8.16 8.24 6.7M
2021-12-10 8.20 8.36 8.14 8.23 8.2M
2021-12-09 8.22 8.37 8.12 8.22 8.1M
2021-12-08 8.06 8.30 8.02 8.26 10.4M
2021-12-07 8.22 8.31 8.00 8.06 10.4M
2021-12-06 8.65 8.65 8.20 8.22 15.6M
2021-12-03 9.01 9.01 8.60 8.67 20.7M
2021-12-02 8.63 9.10 8.53 9.00 30.4M
2021-12-01 8.70 8.87 8.60 8.70 12.8M
2021-11-30 8.58 8.99 8.55 8.77 22.1M
2021-11-29 8.15 8.64 8.15 8.60 14.2M
2021-11-26 8.38 8.49 8.31 8.42 12.0M
2021-11-25 8.59 8.59 8.26 8.32 16.8M
2021-11-24 8.68 8.79 8.60 8.61 14.5M
2021-11-23 8.78 9.09 8.53 8.77 25.0M
2021-11-22 8.61 8.80 8.50 8.75 22.7M
2021-11-19 8.46 8.88 8.40 8.68 25.8M
2021-11-18 8.91 8.95 8.40 8.44 35.2M
2021-11-17 8.83 9.60 8.70 9.17 54.8M
2021-11-16 8.16 9.11 7.90 9.11 36.1M
2021-11-15 8.11 8.30 7.95 8.28 28.2M
2021-11-12 8.46 8.46 7.83 8.12 38.3M
2021-11-11 7.37 8.13 7.36 8.13 13.2M
2021-11-10 7.25 7.40 7.18 7.39 6.3M
2021-11-09 7.26 7.41 7.26 7.34 5.6M
2021-11-08 7.26 7.62 7.26 7.38 6.7M
2021-11-05 7.34 7.43 7.24 7.29 7.3M
2021-11-04 7.06 7.55 7.03 7.43 13.3M
2021-11-03 7.16 7.25 7.00 7.09 6.1M
2021-11-02 7.17 7.40 7.10 7.26 9.6M
2021-11-01 7.15 7.30 7.08 7.14 5.7M
2021-10-29 7.12 7.23 7.06 7.21 4.7M
2021-10-28 7.37 7.42 7.10 7.11 7.8M
2021-10-27 7.50 7.59 7.29 7.43 9.2M
2021-10-26 7.85 7.95 7.53 7.64 10.0M
2021-10-25 7.65 7.79 7.38 7.77 10.6M
2021-10-22 7.88 7.94 7.60 7.66 16.9M
2021-10-21 8.51 8.55 8.00 8.03 28.5M
2021-10-20 7.83 8.24 7.66 8.24 24.9M
2021-10-19 7.76 8.14 7.72 7.93 16.0M
2021-10-18 7.64 7.99 7.62 7.66 13.6M
2021-10-15 7.59 7.95 7.59 7.77 18.3M
2021-10-14 7.91 8.29 7.86 7.95 33.8M
2021-10-13 6.90 7.65 6.86 7.65 8.7M
2021-10-12 7.08 7.13 6.90 6.95 4.2M
2021-10-11 7.08 7.11 7.03 7.07 2.5M
2021-10-08 7.00 7.14 7.00 7.11 3.1M
2021-09-30 6.96 7.04 6.96 7.00 2.9M
2021-09-29 7.30 7.30 6.96 6.96 6.2M
2021-09-28 7.50 7.55 7.31 7.33 4.4M
2021-09-27 7.42 7.70 7.35 7.49 5.2M
2021-09-24 7.63 7.64 7.39 7.40 4.5M
2021-09-23 7.49 7.65 7.47 7.58 4.0M
2021-09-22 7.38 7.49 7.31 7.46 3.6M
2021-09-17 7.65 7.66 7.43 7.49 5.7M
2021-09-16 7.66 7.75 7.60 7.60 5.2M
2021-09-15 7.76 7.76 7.62 7.69 4.8M
2021-09-14 7.86 7.92 7.77 7.78 5.2M
2021-09-13 8.01 8.02 7.82 7.87 6.1M
2021-09-10 8.04 8.05 7.92 7.98 6.3M
2021-09-09 8.07 8.14 7.98 8.01 6.5M
2021-09-08 8.08 8.18 8.03 8.08 6.7M
2021-09-07 8.08 8.12 7.98 8.12 7.4M
2021-09-06 7.99 8.22 7.90 8.08 9.3M
2021-09-03 8.08 8.10 7.95 7.98 7.8M
2021-09-02 8.10 8.31 8.04 8.11 8.2M
2021-09-01 8.17 8.20 7.93 8.09 7.9M
2021-08-31 8.28 8.29 7.91 8.22 9.9M
2021-08-30 8.30 8.40 8.13 8.20 9.4M
2021-08-27 8.77 9.01 8.25 8.30 20.6M
2021-08-26 8.94 8.95 8.63 8.69 9.2M
2021-08-25 9.08 9.16 8.65 8.89 19.1M
2021-08-24 8.26 9.06 8.25 9.06 25.0M
2021-08-23 7.85 8.37 7.82 8.24 13.9M
2021-08-20 7.95 7.98 7.65 7.79 7.9M
2021-08-19 8.22 8.26 7.93 7.99 12.8M
2021-08-18 8.80 8.80 8.22 8.31 20.8M
2021-08-17 9.13 9.80 8.88 9.09 22.5M
2021-08-16 8.85 9.07 8.67 8.98 9.0M
2021-08-13 9.02 9.04 8.80 8.85 11.4M
2021-08-12 9.09 9.55 8.88 9.19 16.8M
2021-08-11 8.70 9.24 8.61 9.11 15.1M
2021-08-10 8.54 9.16 8.48 8.75 11.2M
2021-08-09 8.57 8.58 8.39 8.49 5.6M
2021-08-06 8.55 8.86 8.42 8.45 9.0M
2021-08-05 8.51 8.70 8.44 8.63 8.9M
2021-08-04 8.36 8.76 8.30 8.58 10.0M
2021-08-03 8.63 8.67 8.31 8.38 10.8M
2021-08-02 8.33 8.79 8.33 8.67 14.4M
2021-07-30 8.00 8.30 7.91 8.25 12.9M
2021-07-29 7.80 8.28 7.70 7.99 14.5M
2021-07-28 7.89 7.89 7.20 7.60 12.6M
2021-07-27 8.23 8.36 7.88 7.89 10.9M
2021-07-26 8.40 8.66 8.01 8.23 13.8M
2021-07-23 8.94 8.95 8.57 8.60 12.5M
2021-07-22 9.25 9.29 8.93 8.95 11.5M
2021-07-21 8.95 9.30 8.92 9.14 13.1M
2021-07-20 8.83 9.04 8.74 8.96 7.0M
2021-07-19 9.11 9.14 8.81 8.92 9.6M
2021-07-16 9.18 9.27 9.08 9.10 7.8M
2021-07-15 9.40 9.40 9.02 9.18 13.4M
2021-07-14 9.91 9.97 9.38 9.48 18.5M
2021-07-13 10.04 10.05 9.90 9.99 10.6M
2021-07-12 10.10 10.26 10.04 10.14 11.0M
2021-07-09 9.90 10.18 9.86 10.10 11.5M
2021-07-08 10.20 10.22 10.00 10.02 12.9M
2021-07-07 9.94 10.48 9.86 10.28 16.5M
2021-07-06 10.05 10.08 9.81 10.00 11.7M
2021-07-05 10.01 10.26 9.97 10.07 10.9M
2021-07-02 10.07 10.16 9.91 10.00 9.3M
2021-07-01 10.34 10.36 10.09 10.09 13.2M
2021-06-30 10.35 10.45 10.21 10.43 12.0M
2021-06-29 10.92 10.97 10.28 10.31 20.0M
2021-06-28 10.95 11.20 10.54 10.67 29.9M
2021-06-25 12.70 12.70 11.20 11.21 48.6M
2021-06-24 11.07 12.17 11.01 12.17 25.3M
2021-06-23 10.61 11.30 10.60 11.06 28.2M
2021-06-22 10.52 10.99 10.35 10.83 25.3M
2021-06-21 10.30 10.68 10.08 10.53 17.5M
2021-06-18 10.19 10.69 10.05 10.48 22.7M
2021-06-17 9.90 10.18 9.80 10.07 17.0M
2021-06-16 11.02 11.02 9.99 10.01 28.8M
2021-06-15 11.21 11.65 11.00 11.03 20.9M
2021-06-11 11.90 11.91 11.32 11.35 32.5M
2021-06-10 12.15 12.22 11.68 12.00 27.1M
2021-06-09 12.55 12.79 12.21 12.25 23.1M
2021-06-08 12.11 12.70 12.02 12.60 27.8M
2021-06-07 12.40 12.60 12.02 12.22 29.6M
2021-06-04 13.77 13.82 12.70 12.71 42.2M
2021-06-03 13.88 14.12 13.58 13.60 43.9M
2021-06-02 13.30 14.70 12.91 14.30 65.7M
2021-06-01 13.90 14.45 13.29 13.45 79.8M
2021-05-31 12.40 13.88 12.40 13.88 61.1M
2021-05-28 12.47 13.58 12.23 12.62 55.9M
2021-05-27 12.29 12.79 12.00 12.60 42.7M
2021-05-26 11.81 12.48 11.80 12.16 34.8M
2021-05-25 12.37 12.41 11.65 11.96 42.4M
2021-05-24 12.95 13.48 12.50 12.60 42.9M
2021-05-21 12.62 13.58 12.15 13.12 59.3M
2021-05-20 13.05 13.74 12.58 12.62 55.0M
2021-05-19 12.57 14.00 12.14 13.58 76.0M
2021-05-18 12.30 12.89 12.03 12.77 51.9M
2021-05-17 13.01 13.50 12.30 12.45 70.2M
2021-05-14 13.90 15.35 13.60 13.66 96.5M
2021-05-13 13.70 15.08 12.76 15.08 94.9M
2021-05-12 12.46 13.71 11.21 13.71 106.1M
2021-05-11 12.00 12.46 11.60 12.46 79.0M
2021-05-10 11.33 11.33 11.05 11.33 47.6M
2021-05-07 10.30 10.30 10.30 10.30 1.3M
2021-05-06 9.36 9.36 9.36 9.36 4.8M
2021-04-30 8.51 8.51 8.51 8.51 7.9M
2021-04-29 7.74 7.74 7.74 7.74 1.5M
2021-04-28 7.04 7.04 7.04 7.04 0.5M
2021-04-27 6.40 6.40 6.40 6.40 0.8M
2021-04-26 5.82 5.82 5.82 5.82 0.8M
2021-04-23 5.29 5.29 5.29 5.29 0.9M
2021-04-22 4.81 4.81 4.81 4.81 0.2M
2021-04-21 4.37 4.37 4.37 4.37 0.3M
2021-04-20 3.97 3.97 3.97 3.97 0.2M
2021-04-19 3.61 3.61 3.61 3.61 0.2M
2021-04-16 3.28 3.28 3.28 3.28 0.2M
2021-04-15 2.48 2.98 2.48 2.98 1.1M