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
2024-12-31 50.80 50.80 50.80 49.10 0.0M
2024-12-30 49.25 49.25 48.62 49.10 0.0M
2024-12-27 48.62 48.67 48.62 48.62 0.0M
2024-12-24 49.25 49.25 49.25 49.10 0.0M
2024-12-23 48.67 49.25 48.38 49.25 0.0M
2024-12-20 48.72 49.30 48.38 48.67 0.0M
2024-12-19 48.18 48.72 48.14 48.72 0.0M
2024-12-18 48.81 48.81 48.38 48.76 0.0M
2024-12-17 49.10 49.10 49.10 49.10 0.0M
2024-12-16 49.05 49.44 49.05 49.30 0.0M
2024-12-13 48.33 48.52 48.33 48.52 0.0M
2024-12-12 48.33 48.52 48.33 48.33 0.0M
2024-12-11 48.33 48.33 48.23 48.23 0.0M
2024-12-10 48.62 48.62 48.33 48.38 0.0M
2024-12-09 48.52 48.91 48.52 48.52 0.0M
2024-12-06 48.52 48.72 47.99 48.43 0.0M
2024-12-05 48.43 49.59 48.43 48.43 0.0M
2024-12-04 48.33 48.62 48.33 48.43 0.0M
2024-12-03 47.85 47.85 47.75 47.80 0.0M
2024-12-02 48.14 48.14 47.85 47.85 0.0M
2024-11-29 49.80 49.80 49.80 48.14 0.0M
2024-11-28 48.23 48.23 47.85 48.14 0.0M
2024-11-27 48.81 48.81 48.23 48.23 0.0M
2024-11-26 48.52 48.52 48.28 48.28 0.0M
2024-11-25 50.50 50.50 50.50 48.81 0.0M
2024-11-22 48.81 48.81 48.43 48.81 0.0M
2024-11-21 50.50 50.50 50.50 48.81 0.0M
2024-11-20 49.68 49.97 48.52 48.81 0.0M
2024-11-19 49.10 49.10 48.81 48.91 0.0M
2024-11-18 49.30 49.44 49.30 49.30 0.0M
2024-11-15 49.78 49.78 49.44 49.44 0.0M
2024-11-14 49.78 49.78 49.39 49.78 0.0M
2024-11-13 50.50 50.50 50.26 50.26 0.0M
2024-11-12 50.46 50.46 49.88 49.88 0.0M
2024-11-11 50.26 50.26 50.21 50.26 0.0M
2024-11-08 50.46 50.46 49.78 49.78 0.0M
2024-11-07 50.26 50.26 49.73 50.26 0.0M
2024-11-06 50.26 50.26 50.26 50.26 0.0M
2024-11-05 50.07 50.07 49.73 49.78 0.0M
2024-11-04 50.50 50.50 49.92 49.97 0.0M
2024-11-01 51.42 51.42 50.65 50.65 0.0M
2024-10-31 50.89 51.13 50.75 50.89 0.0M
2024-10-30 51.23 51.23 50.75 51.18 0.0M
2024-10-29 51.37 51.37 50.79 51.33 0.0M
2024-10-28 50.50 51.33 50.50 51.23 0.0M
2024-10-25 50.55 50.55 50.12 50.50 0.0M
2024-10-24 50.70 50.89 49.92 50.55 0.0M
2024-10-23 49.88 50.70 49.49 50.55 0.0M
2024-10-22 49.78 50.07 49.25 50.07 0.0M
2024-10-21 49.10 50.12 48.72 50.12 0.0M
2024-10-18 48.38 50.26 48.38 49.78 0.0M
2024-10-17 48.33 48.43 48.14 48.38 0.0M
2024-10-16 48.33 48.52 48.23 48.33 0.0M
2024-10-15 49.01 49.01 48.33 48.33 0.0M
2024-10-14 49.15 49.15 48.91 49.20 0.0M
2024-10-10 49.25 49.25 48.67 48.81 0.0M
2024-10-09 49.78 49.78 47.51 49.25 0.1M
2024-10-08 51.23 51.23 49.88 49.88 0.0M
2024-10-07 50.55 51.42 50.17 51.23 0.0M
2024-10-04 50.55 50.84 50.50 50.84 0.0M
2024-10-03 50.55 50.55 50.26 50.50 0.0M
2024-10-02 49.92 51.04 49.92 50.99 0.0M
2024-09-30 49.97 50.26 47.60 50.26 0.0M
2024-09-27 49.92 50.70 49.88 50.70 0.0M
2024-09-26 48.96 50.02 48.91 49.97 0.0M
2024-09-25 49.97 50.26 48.96 48.96 0.0M
2024-09-24 48.86 50.17 48.81 50.02 0.1M
2024-09-23 48.91 49.30 48.81 48.81 0.0M
2024-09-20 49.39 49.39 48.81 49.30 0.0M
2024-09-19 49.30 49.97 49.30 49.68 0.0M
2024-09-17 50.07 50.07 49.83 49.97 0.0M
2024-09-16 49.73 50.75 49.34 49.97 0.0M
2024-09-13 47.99 47.99 47.99 47.99 0.0M
2024-09-12 49.65 49.65 49.65 47.99 0.0M
2024-09-11 47.99 47.99 47.17 47.99 0.0M
2024-09-10 48.33 48.33 47.56 47.99 0.0M
2024-09-09 48.67 49.30 48.38 48.38 0.0M
2024-09-05 49.05 49.05 48.86 48.91 0.0M
2024-09-04 48.86 49.30 48.67 48.86 0.0M
2024-09-03 49.30 49.30 48.91 48.91 0.0M
2024-09-02 49.59 49.59 49.30 49.30 0.0M
2024-08-30 50.02 50.02 50.02 50.02 0.0M
2024-08-29 49.30 50.07 49.30 50.02 0.0M
2024-08-28 50.07 50.07 50.02 50.02 0.0M
2024-08-27 50.07 50.12 49.59 50.07 0.0M
2024-08-26 50.70 50.70 50.07 50.12 0.0M
2024-08-23 49.78 49.83 48.72 48.91 0.0M
2024-08-22 49.97 49.97 49.78 49.83 0.0M
2024-08-21 49.97 50.26 49.83 49.83 0.0M
2024-08-20 49.83 49.88 49.83 49.88 0.0M
2024-08-19 49.68 49.83 49.30 49.83 0.0M
2024-08-16 49.59 50.26 49.59 50.26 0.0M
2024-08-15 49.78 50.26 49.78 50.26 0.0M
2024-08-14 48.67 49.78 48.67 49.30 0.0M
2024-08-13 50.26 50.26 48.62 49.30 0.0M
2024-08-12 51.95 51.95 51.95 50.21 0.0M
2024-08-09 49.30 50.55 48.33 50.21 0.0M
2024-08-08 52.00 52.00 52.00 50.26 0.0M
2024-08-07 50.55 50.55 50.26 50.26 0.0M
2024-08-06 51.30 51.30 51.30 49.59 0.0M
2024-08-05 51.30 51.30 51.30 49.59 0.0M
2024-08-02 51.42 51.42 49.59 49.59 0.0M
2024-08-01 50.55 50.75 50.55 50.55 0.0M
2024-07-31 49.54 50.60 49.54 50.55 0.0M
2024-07-30 49.63 49.68 49.63 49.68 0.0M
2024-07-29 50.75 50.75 50.75 50.75 0.0M
2024-07-26 51.33 51.33 51.13 51.18 0.0M
2024-07-25 53.20 53.20 53.20 51.42 0.0M
2024-07-24 53.30 53.30 53.30 51.52 0.0M
2024-07-23 51.47 52.20 51.47 51.52 0.0M
2024-07-22 53.30 53.30 53.30 51.52 0.0M
2024-07-19 53.30 53.30 53.30 51.52 0.0M
2024-07-18 51.71 52.20 51.28 51.52 0.0M
2024-07-17 54.00 54.00 54.00 52.20 0.0M
2024-07-16 54.00 54.00 54.00 52.20 0.0M
2024-07-15 50.75 52.20 50.75 52.20 0.0M
2024-07-12 51.81 51.81 50.99 50.99 0.0M
2024-07-11 51.28 51.95 49.30 51.95 0.0M
2024-07-10 54.10 54.10 54.10 52.29 0.0M
2024-07-09 54.10 54.10 54.10 52.29 0.0M
2024-07-08 54.10 54.10 54.10 52.29 0.0M
2024-07-05 52.29 52.29 52.29 52.29 0.0M
2024-07-04 54.50 54.10 54.10 52.29 0.0M
2024-07-03 52.29 52.29 52.29 52.29 0.0M
2024-07-02 52.29 52.29 52.29 52.29 0.0M
2024-06-28 52.68 52.68 52.00 52.29 0.0M
2024-06-27 54.90 54.90 54.90 53.07 0.0M
2024-06-26 54.95 54.95 54.95 53.11 0.0M
2024-06-25 53.16 53.16 52.53 53.16 0.0M
2024-06-24 54.13 54.13 53.16 53.74 0.0M
2024-06-21 55.80 56.80 56.00 54.13 0.0M
2024-06-20 56.00 56.00 56.00 54.13 0.0M
2024-06-19 55.80 56.80 56.00 54.13 0.0M
2024-06-18 56.10 56.10 56.10 54.22 0.0M
2024-06-17 53.93 54.90 53.93 54.32 0.0M
2024-06-14 54.08 54.13 53.93 53.93 0.0M
2024-06-13 54.13 54.13 54.13 54.13 0.0M
2024-06-12 56.00 56.00 56.00 54.13 0.0M
2024-06-11 54.13 54.13 54.13 54.13 0.0M
2024-06-07 54.13 54.13 54.13 54.13 0.0M
2024-06-06 53.65 54.13 52.58 54.13 0.0M
2024-06-05 56.00 56.00 56.00 54.13 0.0M
2024-06-04 56.00 56.00 56.00 54.13 0.0M
2024-06-03 54.90 54.90 53.93 54.13 0.0M
2024-05-31 53.65 53.65 53.65 53.55 0.0M
2024-05-30 52.69 53.45 51.51 53.45 0.0M
2024-05-29 52.50 52.50 52.50 52.69 0.0M
2024-05-28 52.64 52.69 52.31 52.50 0.0M
2024-05-27 55.50 55.50 55.50 52.69 0.0M
2024-05-24 51.65 51.74 51.65 52.31 0.0M
2024-05-23 53.12 53.12 52.60 52.69 0.0M
2024-05-22 51.51 53.17 51.46 53.17 0.0M
2024-05-21 51.74 52.60 51.74 52.60 0.0M
2024-05-20 51.79 51.93 51.74 52.50 0.0M
2024-05-17 51.79 52.22 51.27 51.74 0.0M
2024-05-16 53.88 53.88 52.22 52.26 0.0M
2024-05-14 53.17 53.17 52.69 52.98 0.0M
2024-05-13 52.22 53.26 52.22 52.22 0.0M
2024-05-10 55.00 55.00 55.00 52.22 0.0M
2024-05-09 52.22 52.22 52.22 52.22 0.0M
2024-05-08 51.27 52.22 51.27 52.22 0.0M
2024-05-07 51.65 52.22 51.65 52.22 0.0M
2024-05-06 51.65 51.65 51.65 51.65 0.0M
2024-05-03 52.22 52.22 52.22 52.22 0.0M
2024-05-02 51.27 51.27 51.27 51.84 0.0M
2024-04-30 52.69 52.69 52.69 52.22 0.0M
2024-04-29 55.00 55.00 55.00 52.22 0.0M
2024-04-26 52.69 52.69 50.51 52.22 0.0M
2024-04-25 52.08 52.08 51.08 51.17 0.0M
2024-04-24 52.17 53.17 51.27 51.46 0.0M
2024-04-23 52.22 52.22 52.08 52.31 0.0M
2024-04-22 50.60 53.64 50.60 52.03 0.0M
2024-04-19 54.50 54.50 54.50 51.74 0.0M
2024-04-18 54.50 54.50 54.50 51.74 0.0M
2024-04-17 54.50 54.50 54.50 51.74 0.0M
2024-04-16 54.50 54.50 54.50 51.74 0.0M
2024-04-15 52.98 52.98 51.74 51.74 0.0M
2024-04-12 55.02 55.07 55.02 53.93 0.0M
2024-04-11 52.26 52.26 52.22 52.22 0.0M
2024-04-10 53.12 53.17 53.12 53.17 0.0M
2024-04-09 52.22 52.41 52.22 53.17 0.0M
2024-04-08 52.22 52.22 52.22 52.41 0.0M
2024-04-05 52.60 53.17 52.55 53.17 0.0M
2024-04-03 52.98 53.17 52.55 53.17 0.0M
2024-04-02 53.17 53.26 52.45 53.26 0.0M
2024-03-28 53.69 53.69 53.17 53.59 0.0M
2024-03-27 57.00 57.00 57.00 54.12 0.0M
2024-03-26 54.12 54.12 54.12 54.12 0.0M
2024-03-25 54.54 54.54 54.54 54.54 0.0M
2024-03-22 54.59 54.59 54.54 54.54 0.0M
2024-03-21 54.16 54.16 53.64 53.78 0.0M
2024-03-20 54.16 54.16 54.16 54.16 0.0M
2024-03-19 54.16 54.16 54.16 54.16 0.0M
2024-03-18 54.59 54.59 54.54 54.54 0.0M
2024-03-15 54.50 54.50 54.50 54.50 0.0M
2024-03-14 54.88 54.88 54.26 54.26 0.0M
2024-03-13 55.26 55.26 55.26 55.16 0.0M
2024-03-12 55.26 55.26 55.26 55.26 0.0M
2024-03-11 54.59 54.59 54.59 54.59 0.0M
2024-03-08 54.59 54.59 54.59 54.59 0.0M
2024-03-07 54.83 54.83 54.59 54.59 0.0M
2024-03-06 54.83 54.83 54.83 54.83 0.0M
2024-03-05 54.12 54.12 53.64 53.64 0.0M
2024-03-04 56.50 56.50 56.50 53.64 0.0M
2024-03-01 53.59 53.59 52.69 53.17 0.0M
2024-02-29 53.59 53.59 53.50 53.55 0.0M
2024-02-28 53.45 53.45 52.79 53.40 0.0M
2024-02-27 53.17 53.17 52.69 52.79 0.0M
2024-02-26 53.74 53.74 52.98 53.45 0.0M
2024-02-23 54.12 54.12 53.21 53.74 0.0M
2024-02-22 54.54 54.54 54.12 54.12 0.0M
2024-02-21 55.07 55.07 54.45 54.50 0.0M
2024-02-20 54.88 54.88 54.12 54.12 0.0M
2024-02-19 57.80 57.80 57.80 54.88 0.0M
2024-02-16 54.12 54.12 54.12 54.31 0.0M
2024-02-15 56.50 56.50 56.50 53.64 0.0M
2024-02-14 53.64 53.64 53.64 53.64 0.0M
2024-02-09 56.50 56.50 56.50 53.64 0.0M
2024-02-08 54.12 54.12 53.64 53.64 0.0M
2024-02-07 54.12 54.12 54.12 54.12 0.0M
2024-02-06 54.59 54.59 54.59 54.59 0.0M
2024-02-05 54.59 54.59 54.59 54.59 0.0M
2024-02-02 54.54 54.59 54.54 54.59 0.0M
2024-02-01 53.64 53.64 53.17 53.17 0.0M
2024-01-31 53.64 54.59 53.64 54.59 0.0M
2024-01-30 53.64 53.64 53.64 53.64 0.0M
2024-01-29 53.64 53.64 53.64 53.64 0.0M
2024-01-26 53.78 53.78 53.64 53.69 0.0M
2024-01-25 56.60 56.60 56.60 53.74 0.0M
2024-01-24 53.64 53.64 53.17 53.17 0.0M
2024-01-23 52.08 53.64 52.08 53.64 0.0M
2024-01-22 54.02 54.02 51.74 52.03 0.0M
2024-01-19 53.17 54.12 53.17 54.12 0.0M
2024-01-18 54.54 54.54 51.46 54.12 0.0M
2024-01-17 57.50 57.50 57.50 54.59 0.0M
2024-01-16 52.69 54.59 52.69 54.59 0.0M
2024-01-15 53.93 53.93 53.93 53.88 0.0M
2024-01-12 57.80 57.80 57.80 53.28 0.0M
2024-01-11 53.51 55.08 52.54 53.28 0.0M
2024-01-10 54.66 55.31 54.66 55.31 0.0M
2024-01-09 53.05 54.66 52.36 54.66 0.0M
2024-01-08 55.31 56.23 55.31 56.23 0.0M
2024-01-05 54.11 54.85 54.11 54.85 0.0M
2024-01-04 54.85 54.85 54.85 54.85 0.0M
2024-01-03 54.25 54.25 54.25 54.25 0.0M
2024-01-02 54.29 54.29 54.29 54.29 0.0M