中华汽车

0026
🏛️ 香港 →
59.85
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 92.30 93.27 91.38 93.27 0.0M
2021-12-30 92.40 92.40 92.30 92.30 0.0M
2021-12-29 92.88 93.27 92.30 93.27 0.0M
2021-12-28 92.88 92.88 92.30 92.78 0.0M
2021-12-24 93.46 93.46 93.46 93.46 0.0M
2021-12-23 94.24 94.24 92.49 93.46 0.0M
2021-12-22 93.27 93.27 92.35 92.35 0.0M
2021-12-21 93.03 94.24 92.30 93.22 0.0M
2021-12-20 96.19 96.19 93.27 93.27 0.0M
2021-12-17 94.83 94.83 94.24 94.24 0.0M
2021-12-16 95.07 95.07 95.02 95.02 0.0M
2021-12-15 95.99 95.99 95.99 95.07 0.0M
2021-12-14 95.02 95.07 93.27 95.02 0.0M
2021-12-13 95.70 95.70 95.21 95.31 0.0M
2021-12-10 95.51 95.51 95.51 95.51 0.0M
2021-12-09 95.51 95.51 95.41 95.51 0.0M
2021-12-08 95.80 95.80 95.41 95.41 0.0M
2021-12-07 96.19 96.19 95.41 96.19 0.0M
2021-12-06 96.96 96.96 96.19 96.19 0.0M
2021-12-03 99.00 99.00 99.00 96.19 0.0M
2021-12-02 96.19 96.19 96.19 96.19 0.0M
2021-12-01 95.70 97.11 95.70 97.11 0.0M
2021-11-30 96.96 96.96 96.96 96.96 0.0M
2021-11-29 97.16 97.93 97.16 97.93 0.0M
2021-11-26 96.96 97.25 96.96 96.96 0.0M
2021-11-25 97.55 97.55 97.16 97.16 0.0M
2021-11-24 97.64 97.84 97.64 97.84 0.0M
2021-11-23 97.64 97.93 97.45 97.45 0.0M
2021-11-22 97.35 97.35 97.35 97.35 0.0M
2021-11-19 97.06 98.13 96.96 98.13 0.0M
2021-11-18 97.45 97.45 96.96 97.16 0.0M
2021-11-17 97.35 98.13 97.16 97.55 0.0M
2021-11-16 97.25 97.55 97.16 97.45 0.0M
2021-11-15 97.25 98.42 97.16 98.42 0.0M
2021-11-12 98.42 99.10 98.13 98.32 0.0M
2021-11-11 98.32 99.20 98.32 98.42 0.0M
2021-11-10 99.00 100.36 98.13 99.88 0.0M
2021-11-09 100.07 100.07 99.59 99.59 0.0M
2021-11-08 100.95 101.04 100.07 100.56 0.0M
2021-11-05 100.17 101.43 99.00 101.04 0.0M
2021-11-04 100.36 100.36 100.36 100.36 0.0M
2021-11-03 100.85 100.85 100.85 100.85 0.0M
2021-11-02 100.65 101.82 100.65 101.72 0.0M
2021-11-01 102.01 102.01 101.04 101.04 0.0M
2021-10-29 102.01 102.01 102.01 102.01 0.0M
2021-10-28 102.01 102.01 101.04 102.01 0.0M
2021-10-27 101.82 101.82 100.85 101.04 0.0M
2021-10-26 101.24 101.53 101.24 101.53 0.0M
2021-10-25 101.72 101.72 101.72 101.72 0.0M
2021-10-22 101.14 101.92 101.14 101.33 0.0M
2021-10-21 101.82 101.82 101.24 101.24 0.0M
2021-10-20 101.63 101.63 101.63 101.63 0.0M
2021-10-19 102.01 102.01 101.24 101.53 0.0M
2021-10-18 102.01 102.01 102.01 102.01 0.0M
2021-10-15 102.01 102.01 102.01 101.92 0.0M
2021-10-12 101.92 102.01 101.92 102.01 0.0M
2021-10-11 102.01 102.01 102.01 102.01 0.0M
2021-10-08 102.01 102.50 102.01 102.01 0.0M
2021-10-07 100.85 102.99 100.85 102.60 0.0M
2021-10-06 102.11 103.08 99.39 100.85 0.0M
2021-10-05 103.37 103.37 103.37 103.18 0.0M
2021-10-04 103.47 103.47 103.37 103.37 0.0M
2021-09-30 104.93 104.93 102.99 103.96 0.0M
2021-09-29 103.96 103.96 103.86 103.96 0.0M
2021-09-28 103.96 103.96 103.47 103.47 0.0M
2021-09-27 103.57 103.57 102.99 102.99 0.0M
2021-09-24 103.96 103.96 103.18 103.18 0.0M
2021-09-23 102.79 102.79 102.40 102.40 0.0M
2021-09-21 102.01 103.47 102.01 103.37 0.0M
2021-09-20 103.28 103.28 99.10 101.82 0.0M
2021-09-17 103.96 103.96 103.47 103.47 0.0M
2021-09-16 103.96 103.96 103.96 103.96 0.0M
2021-09-15 103.28 104.44 103.28 103.96 0.0M
2021-09-14 103.18 104.64 103.08 104.15 0.0M
2021-09-13 103.08 103.76 102.99 103.18 0.0M
2021-09-10 104.44 104.44 103.18 103.37 0.0M
2021-09-09 103.28 103.28 102.99 103.28 0.0M
2021-09-08 103.28 103.28 102.99 103.28 0.0M
2021-09-07 103.96 105.42 103.47 103.86 0.0M
2021-09-06 104.25 104.25 104.25 104.25 0.0M
2021-09-03 104.93 104.93 103.96 103.96 0.0M
2021-09-02 104.93 105.61 103.96 105.61 0.0M
2021-09-01 104.35 105.80 104.35 105.51 0.0M
2021-08-31 104.15 104.15 104.15 104.15 0.0M
2021-08-30 105.32 105.42 103.96 104.15 0.0M
2021-08-27 107.50 107.50 107.50 104.44 0.0M
2021-08-26 104.54 104.54 103.96 103.96 0.0M
2021-08-25 104.93 104.93 104.74 104.74 0.0M
2021-08-24 105.03 105.03 105.03 105.03 0.0M
2021-08-23 103.96 103.96 103.96 103.96 0.0M
2021-08-20 103.86 103.96 102.99 103.96 0.0M
2021-08-19 104.83 104.83 103.96 104.25 0.0M
2021-08-18 104.54 104.54 104.54 104.54 0.0M
2021-08-17 105.22 106.10 104.54 104.54 0.0M
2021-08-16 104.93 104.93 104.93 105.12 0.0M
2021-08-13 104.83 105.71 104.83 104.93 0.0M
2021-08-12 103.96 103.96 103.96 104.25 0.0M
2021-08-11 104.64 104.74 104.35 104.35 0.0M
2021-08-10 104.44 104.64 104.44 104.64 0.0M
2021-08-09 103.76 104.54 103.76 104.44 0.0M
2021-08-06 104.64 104.64 102.11 103.57 0.0M
2021-08-05 104.64 104.64 103.96 103.96 0.0M
2021-08-04 104.93 105.22 104.25 104.35 0.0M
2021-08-03 104.93 104.93 103.96 104.15 0.0M
2021-08-02 103.96 104.83 103.96 104.74 0.0M
2021-07-30 105.12 105.12 103.96 103.96 0.0M
2021-07-29 105.12 105.12 103.96 103.96 0.0M
2021-07-28 103.47 104.74 102.79 103.96 0.0M
2021-07-27 104.93 104.93 103.96 103.96 0.0M
2021-07-26 104.44 104.44 103.96 103.96 0.0M
2021-07-23 108.60 108.60 108.60 105.51 0.0M
2021-07-22 108.50 108.50 108.50 105.51 0.0M
2021-07-21 105.71 105.71 105.42 105.42 0.0M
2021-07-20 103.96 104.93 103.96 104.54 0.0M
2021-07-19 104.74 104.74 104.54 104.93 0.0M
2021-07-16 106.58 106.58 106.19 105.90 0.0M
2021-07-15 104.44 105.71 104.44 105.71 0.0M
2021-07-14 104.44 104.44 104.44 104.44 0.0M
2021-07-13 105.42 105.42 104.05 105.22 0.0M
2021-07-12 105.42 105.42 105.42 105.42 0.0M
2021-07-09 105.22 105.61 103.96 105.61 0.0M
2021-07-08 106.10 106.10 106.00 105.90 0.0M
2021-07-07 106.29 106.29 105.71 106.48 0.0M
2021-07-06 106.39 106.39 106.39 106.39 0.0M
2021-07-05 105.90 106.39 105.90 106.39 0.0M
2021-07-02 106.87 107.36 105.90 105.90 0.0M
2021-06-30 106.87 107.36 106.68 107.07 0.0M
2021-06-29 106.87 106.87 106.39 106.39 0.0M
2021-06-28 106.48 107.84 106.48 107.55 0.0M
2021-06-25 105.90 105.90 105.90 105.90 0.0M
2021-06-24 104.15 105.71 104.15 105.71 0.0M
2021-06-23 104.44 104.44 104.44 104.74 0.0M
2021-06-22 104.54 104.93 104.54 104.93 0.0M
2021-06-21 104.54 104.93 104.54 104.74 0.0M
2021-06-18 108.00 108.00 108.00 104.93 0.0M
2021-06-17 104.54 104.93 104.54 104.93 0.0M
2021-06-16 108.40 108.40 108.40 105.32 0.0M
2021-06-15 104.93 105.61 104.54 105.42 0.0M
2021-06-11 105.42 105.71 104.35 105.03 0.0M
2021-06-10 105.90 105.90 105.03 105.71 0.0M
2021-06-09 105.71 105.90 105.42 105.51 0.0M
2021-06-08 106.29 106.29 105.51 105.90 0.0M
2021-06-07 105.22 106.68 104.44 106.29 0.0M
2021-06-04 106.68 106.68 106.68 106.68 0.0M
2021-06-03 105.90 106.58 105.32 106.58 0.0M
2021-06-02 106.68 106.68 105.90 105.90 0.0M
2021-06-01 105.03 106.78 105.03 106.68 0.0M
2021-05-31 106.00 106.87 105.22 105.61 0.0M
2021-05-28 106.87 107.65 105.80 105.90 0.0M
2021-05-27 105.80 106.87 105.80 106.48 0.0M
2021-05-26 105.90 105.90 105.42 105.71 0.0M
2021-05-25 105.42 106.39 105.42 105.90 0.0M
2021-05-24 105.51 105.90 104.35 105.51 0.0M
2021-05-21 104.93 104.93 104.15 104.93 0.0M
2021-05-20 103.86 104.93 103.28 104.93 0.0M
2021-05-18 103.96 104.44 103.57 103.96 0.0M
2021-05-17 103.76 103.96 103.76 103.96 0.0M
2021-05-14 102.99 104.44 102.99 103.76 0.0M
2021-05-13 102.89 103.96 102.89 102.79 0.0M
2021-05-12 103.28 104.64 102.50 103.96 0.0M
2021-05-11 104.35 104.74 103.47 103.57 0.0M
2021-05-10 104.15 104.93 103.08 103.47 0.0M
2021-05-07 102.79 103.08 102.79 103.08 0.0M
2021-05-06 101.63 102.50 101.63 102.50 0.0M
2021-05-05 101.63 101.63 100.65 100.65 0.0M
2021-05-04 99.97 101.63 99.97 101.63 0.0M
2021-05-03 101.72 101.72 101.72 101.72 0.0M
2021-04-30 101.82 102.01 101.82 101.72 0.0M
2021-04-29 101.14 101.43 100.17 101.43 0.0M
2021-04-28 100.85 101.04 100.85 100.85 0.0M
2021-04-27 100.07 100.07 100.07 100.07 0.0M
2021-04-26 99.10 100.07 99.10 100.07 0.0M
2021-04-23 100.07 100.07 99.78 100.07 0.0M
2021-04-22 98.13 100.65 97.64 100.56 0.0M
2021-04-21 99.88 99.88 98.61 98.61 0.0M
2021-04-20 98.61 99.97 98.23 99.97 0.0M
2021-04-19 99.29 99.29 97.75 98.71 0.0M
2021-04-16 99.38 99.38 99.38 99.29 0.0M
2021-04-15 98.62 99.38 98.13 99.38 0.0M
2021-04-14 98.33 98.62 98.33 98.62 0.0M
2021-04-13 99.10 99.87 98.33 98.33 0.0M
2021-04-12 98.13 98.13 98.13 98.13 0.0M
2021-04-09 98.52 98.62 97.27 97.36 0.0M
2021-04-08 97.65 97.65 97.65 97.65 0.0M
2021-04-07 98.13 98.62 98.13 98.23 0.0M
2021-04-01 96.31 97.17 96.31 97.17 0.0M
2021-03-31 96.59 97.17 96.16 96.21 0.0M
2021-03-30 97.17 97.27 96.21 96.31 0.0M
2021-03-29 96.21 97.17 96.21 96.40 0.0M
2021-03-26 96.69 97.46 96.69 96.69 0.0M
2021-03-25 95.73 97.17 95.73 97.17 0.0M
2021-03-24 95.78 96.21 95.78 95.83 0.0M
2021-03-23 97.08 97.08 95.73 96.07 0.0M
2021-03-22 96.69 96.69 96.21 96.21 0.0M
2021-03-19 97.08 97.08 96.21 96.16 0.0M
2021-03-18 96.11 96.88 96.11 96.88 0.0M
2021-03-17 95.83 96.11 95.83 96.11 0.0M
2021-03-16 96.21 96.21 95.73 96.07 0.0M
2021-03-15 96.69 96.69 95.68 96.21 0.0M
2021-03-12 97.46 97.46 96.21 96.21 0.0M
2021-03-11 96.11 97.46 96.11 96.31 0.0M
2021-03-10 95.06 96.31 95.06 96.11 0.0M
2021-03-09 95.58 95.68 94.67 95.06 0.0M
2021-03-08 95.83 95.83 95.68 95.68 0.0M
2021-03-05 95.83 96.69 95.68 95.83 0.0M
2021-03-04 95.83 97.36 95.83 96.98 0.0M
2021-03-03 95.92 96.79 95.73 96.69 0.0M
2021-03-02 96.98 97.94 96.21 96.69 0.0M
2021-03-01 98.13 99.38 96.21 96.69 0.0M
2021-02-26 99.58 101.89 95.34 97.36 0.1M
2021-02-25 109.68 114.49 109.68 112.08 0.0M
2021-02-24 110.45 110.45 108.72 109.58 0.0M
2021-02-23 108.33 110.26 107.18 110.26 0.0M
2021-02-22 107.66 108.81 107.56 108.72 0.0M
2021-02-19 107.76 107.76 105.83 106.31 0.0M
2021-02-18 106.12 108.62 105.93 107.76 0.0M
2021-02-17 108.14 108.24 107.56 107.76 0.0M
2021-02-16 105.64 109.01 105.35 107.56 0.0M
2021-02-11 103.14 103.91 103.04 103.91 0.0M
2021-02-10 102.46 103.43 101.98 103.14 0.0M
2021-02-09 100.44 102.46 100.44 102.27 0.0M
2021-02-08 101.31 101.31 100.06 101.02 0.0M
2021-02-05 102.17 102.94 102.17 102.37 0.0M
2021-02-04 99.48 101.79 99.48 101.41 0.0M
2021-02-03 96.11 98.90 96.11 98.90 0.0M
2021-02-02 95.01 95.83 95.01 95.97 0.0M
2021-02-01 94.57 94.57 94.19 94.48 0.0M
2021-01-29 95.25 95.25 94.05 94.77 0.0M
2021-01-28 94.77 94.77 93.80 94.38 0.0M
2021-01-27 93.32 94.86 93.32 94.77 0.0M
2021-01-26 93.76 93.76 93.32 93.47 0.0M
2021-01-25 93.66 94.81 93.66 93.76 0.0M
2021-01-22 97.70 97.70 97.65 93.95 0.0M
2021-01-21 94.19 94.19 94.00 94.00 0.0M
2021-01-20 94.57 94.57 93.85 93.90 0.0M
2021-01-19 93.80 94.24 93.80 94.14 0.0M
2021-01-18 93.80 93.80 93.56 93.80 0.0M
2021-01-15 93.47 93.90 93.32 93.80 0.0M
2021-01-14 94.00 94.00 93.61 93.95 0.0M
2021-01-13 93.66 94.05 93.52 94.05 0.0M
2021-01-12 93.80 93.80 93.32 93.56 0.0M
2021-01-11 94.57 94.57 93.42 93.71 0.0M
2021-01-08 94.05 94.77 94.05 94.57 0.0M
2021-01-07 93.42 94.29 93.42 94.05 0.0M
2021-01-06 93.76 93.85 92.84 93.42 0.0M
2021-01-05 94.29 94.53 93.32 93.80 0.0M
2021-01-04 93.71 93.90 93.71 93.71 0.0M