理想汽车-W

2015
🏛️ 香港 →
100.10
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
09:30 101.40 102.20 101.00 101.30 1,473.8K
09:35 101.20 101.50 100.80 101.30 1,123.6K
09:40 101.40 102.70 101.40 102.40 1,230.4K
09:45 102.20 102.80 102.20 102.40 797.4K
09:50 102.40 103.20 102.40 102.70 1,083.0K
09:55 102.80 102.80 102.50 102.60 623.3K
10:00 102.70 103.40 102.60 103.30 533.2K
10:05 103.10 104.00 103.10 103.60 1,209.4K
10:10 103.60 103.70 102.50 102.50 716.6K
10:15 102.60 102.70 101.60 101.60 384.4K
10:20 101.60 102.20 101.60 102.10 450.1K
10:25 102.20 102.50 102.00 102.40 349.0K
10:30 102.40 102.70 102.30 102.70 204.8K
10:35 102.50 102.50 102.20 102.20 238.7K
10:40 102.30 102.50 102.10 102.20 228.4K
10:45 102.10 102.40 102.10 102.30 122.5K
10:50 102.20 102.50 102.20 102.50 127.3K
10:55 102.50 102.50 102.10 102.40 195.8K
11:00 102.30 102.50 102.30 102.40 157.3K
11:05 102.50 102.60 102.30 102.50 229.7K
11:10 102.60 102.60 102.30 102.50 301.5K
11:15 102.50 102.50 102.20 102.30 95.7K
11:20 102.20 102.30 101.90 102.00 221.2K
11:25 101.90 102.20 101.80 102.20 186.0K
11:30 102.10 102.30 102.00 102.30 151.9K
11:35 102.20 102.30 102.10 102.20 156.6K
11:40 102.10 102.70 102.10 102.60 118.0K
11:45 102.70 102.70 102.50 102.60 154.6K
11:50 102.50 102.80 102.50 102.80 59.4K
11:55 102.70 102.80 102.40 102.50 239.5K
13:00 102.70 103.30 102.40 102.40 1,030.3K
13:05 102.30 102.30 101.80 101.90 276.8K
13:10 101.80 102.10 101.80 102.10 208.8K
13:15 102.00 102.40 102.00 102.40 147.9K
13:20 102.40 102.50 102.30 102.40 186.6K
13:25 102.50 102.50 102.30 102.50 121.1K
13:30 102.40 102.50 102.30 102.50 124.5K
13:35 102.30 102.50 102.30 102.50 102.4K
13:40 102.40 102.50 102.30 102.40 156.7K
13:45 102.30 102.50 102.30 102.50 130.1K
13:50 102.40 102.50 102.10 102.20 170.1K
13:55 102.20 102.50 102.20 102.30 204.2K
14:00 102.40 102.40 102.20 102.30 160.7K
14:05 102.30 102.30 101.90 102.00 281.2K
14:10 102.10 102.10 101.80 102.10 138.4K
14:15 102.00 102.20 102.00 102.10 73.8K
14:20 102.10 102.20 101.90 101.90 144.8K
14:25 102.00 102.10 101.90 102.00 143.9K
14:30 101.90 102.10 101.80 101.90 140.0K
14:35 101.90 101.90 101.70 101.90 293.2K
14:40 102.00 102.00 101.80 102.00 97.6K
14:45 102.00 102.00 101.90 101.90 152.6K
14:50 101.90 102.00 101.80 101.90 181.4K
14:55 101.80 101.90 101.80 101.90 204.2K
15:00 101.80 101.80 101.00 101.00 569.0K
15:05 101.00 101.40 101.00 101.40 341.8K
15:10 101.40 101.40 100.90 101.00 543.4K
15:15 100.90 100.90 100.00 100.50 789.7K
15:20 100.40 100.50 99.85 100.20 782.3K
15:25 100.40 100.90 100.20 100.60 405.0K
15:30 100.50 100.90 100.30 100.80 381.1K
15:35 100.80 100.80 100.30 100.40 451.6K
15:40 100.40 100.60 100.10 100.40 404.7K
15:45 100.40 100.50 100.30 100.40 366.8K
15:50 100.40 100.50 100.30 100.30 406.8K
15:55 100.40 100.40 99.90 100.10 1,462.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 101.30 104.00 99.80 100.10 24.9M
2025-09-25 98.75 103.00 97.90 102.00 18.9M
2025-09-24 97.15 99.40 96.20 98.75 9.6M
2025-09-23 99.55 99.85 96.35 97.20 14.0M
2025-09-22 101.00 102.00 98.50 99.55 13.2M
2025-09-19 102.90 103.00 100.20 100.70 16.0M
2025-09-18 103.50 105.20 100.10 101.80 21.7M
2025-09-17 100.30 105.30 99.50 104.50 32.1M
2025-09-16 100.50 100.90 98.75 100.10 21.5M
2025-09-15 94.00 98.40 94.00 97.55 26.1M
2025-09-12 94.00 94.55 92.90 93.30 11.2M
2025-09-11 94.10 94.10 91.25 92.25 21.4M
2025-09-10 94.95 96.50 94.20 95.10 12.3M
2025-09-09 92.70 95.40 92.50 95.10 20.4M
2025-09-08 92.70 93.80 91.55 92.20 15.9M
2025-09-05 93.60 95.40 92.70 93.15 25.7M
2025-09-04 93.95 94.40 92.55 92.75 17.3M
2025-09-03 94.55 95.40 92.45 92.60 16.5M
2025-09-02 91.10 93.50 90.20 91.70 13.8M
2025-09-01 91.65 93.35 90.60 92.05 19.5M
2025-08-29 90.70 93.90 89.80 91.70 26.9M
2025-08-28 87.85 89.20 86.80 88.15 27.5M
2025-08-27 94.55 94.65 91.00 91.40 19.4M
2025-08-26 94.00 94.25 92.15 92.60 18.4M
2025-08-25 93.15 94.95 91.70 94.45 27.4M
2025-08-22 91.20 92.40 91.00 92.25 18.7M
2025-08-21 92.00 92.00 90.30 91.00 16.3M
2025-08-20 93.35 93.50 92.05 92.15 16.8M
2025-08-19 95.00 95.00 93.40 93.50 18.6M
2025-08-18 95.10 97.55 95.10 95.80 13.8M
2025-08-15 93.90 94.85 93.05 94.70 20.8M
2025-08-14 97.80 98.40 95.25 95.60 21.2M
2025-08-13 94.75 97.50 93.90 97.15 28.0M
2025-08-12 94.25 95.40 93.25 94.05 19.0M
2025-08-11 97.25 97.60 94.65 95.05 19.4M
2025-08-08 96.70 98.45 96.00 96.50 16.5M
2025-08-07 96.60 96.90 95.05 96.45 22.8M
2025-08-06 100.80 100.80 97.05 97.30 35.9M
2025-08-05 101.00 106.80 99.50 102.80 34.7M
2025-08-04 100.00 101.30 97.90 101.20 22.7M
2025-08-01 102.20 102.70 100.20 100.50 25.5M
2025-07-31 105.00 105.60 102.60 103.80 25.2M
2025-07-30 109.00 109.80 104.10 104.50 68.3M
2025-07-29 116.20 120.30 115.40 119.90 16.7M
2025-07-28 116.90 117.40 114.60 115.90 9.6M
2025-07-25 117.80 117.80 115.10 116.90 15.2M
2025-07-24 120.80 121.40 118.20 118.80 14.2M
2025-07-23 121.00 122.20 118.60 121.40 12.0M
2025-07-22 120.60 121.40 118.60 120.70 11.6M
2025-07-21 126.80 128.10 121.60 122.90 18.9M
2025-07-18 125.40 125.90 121.10 124.50 16.4M
2025-07-17 114.60 125.70 113.70 124.10 41.0M
2025-07-16 114.10 114.80 112.40 113.10 8.9M
2025-07-15 112.50 115.70 110.60 113.00 14.1M
2025-07-14 108.20 113.50 106.20 111.50 12.8M
2025-07-11 106.60 109.50 106.40 108.70 16.1M
2025-07-10 106.40 109.80 105.60 107.10 11.4M
2025-07-09 106.50 107.30 104.50 105.50 6.7M
2025-07-08 106.40 106.90 104.40 106.50 9.1M
2025-07-07 103.00 108.40 102.80 106.60 14.6M
2025-07-04 102.90 105.90 101.70 103.70 12.9M
2025-07-03 103.60 104.00 101.40 103.10 12.8M
2025-07-02 106.20 106.70 103.00 103.60 13.7M
2025-06-30 108.40 109.20 105.80 107.00 16.1M
2025-06-27 110.10 112.60 108.80 110.60 16.3M
2025-06-26 110.50 114.00 110.50 112.60 10.6M
2025-06-25 112.50 112.90 110.30 111.70 7.7M
2025-06-24 110.30 113.50 110.30 111.70 12.9M
2025-06-23 101.70 109.60 100.90 107.60 18.8M
2025-06-20 102.00 103.40 101.30 102.00 13.4M
2025-06-19 104.60 104.90 101.30 101.90 9.9M
2025-06-18 106.40 106.50 103.40 104.10 15.0M
2025-06-17 111.00 111.80 107.90 108.60 8.9M
2025-06-16 109.80 112.20 108.30 111.20 7.8M
2025-06-13 111.80 112.00 108.40 109.80 12.2M
2025-06-12 114.50 115.80 112.30 112.80 11.5M
2025-06-11 114.60 117.20 113.40 115.70 13.4M
2025-06-10 119.00 119.30 114.90 116.70 16.1M
2025-06-09 116.80 122.20 116.70 120.00 25.8M
2025-06-06 115.90 116.80 113.60 116.80 30.0M
2025-06-05 116.40 117.60 113.60 116.80 14.1M
2025-06-04 116.00 120.30 115.60 116.40 15.3M
2025-06-03 110.00 117.70 108.90 116.40 23.6M
2025-06-02 110.30 112.10 106.60 110.00 9.3M
2025-05-30 112.90 116.70 111.60 112.30 33.7M
2025-05-29 109.20 111.80 106.10 108.20 16.8M
2025-05-28 109.90 112.50 108.50 108.90 13.0M
2025-05-27 109.90 112.40 106.40 111.70 19.9M
2025-05-26 113.50 113.60 106.60 109.90 21.6M
2025-05-23 112.30 117.50 111.50 113.50 14.8M
2025-05-22 114.00 118.70 111.50 112.30 15.9M
2025-05-21 111.00 116.70 109.50 115.50 16.5M
2025-05-20 110.70 113.70 110.70 111.00 11.0M
2025-05-19 111.30 111.70 108.80 109.60 11.4M
2025-05-16 111.00 113.90 108.00 113.20 9.6M
2025-05-15 110.80 114.60 110.40 111.30 11.9M
2025-05-14 109.50 113.30 107.80 112.80 17.1M
2025-05-13 108.70 110.20 106.10 107.90 14.6M
2025-05-12 107.20 112.90 105.30 111.30 22.0M
2025-05-09 105.90 106.20 102.00 103.80 13.3M
2025-05-08 102.00 108.50 102.00 105.90 26.6M
2025-05-07 101.80 102.90 100.00 100.90 13.5M
2025-05-06 99.30 99.30 96.15 98.60 9.7M
2025-05-02 96.45 99.75 94.75 98.65 5.0M
2025-04-30 94.25 96.30 93.35 95.25 7.7M
2025-04-29 94.90 97.45 93.45 94.25 15.0M
2025-04-28 92.55 92.80 89.80 92.45 10.2M
2025-04-25 91.95 93.40 90.70 90.95 8.2M
2025-04-24 92.85 92.85 89.70 90.70 11.6M
2025-04-23 95.40 95.60 91.45 92.85 15.6M
2025-04-22 91.20 93.05 90.75 92.30 12.7M
2025-04-17 88.00 90.25 87.55 89.65 7.0M
2025-04-16 89.60 89.75 85.45 86.80 14.8M
2025-04-15 92.10 92.40 89.40 90.35 10.9M
2025-04-14 92.85 93.90 91.40 92.80 14.6M
2025-04-11 87.00 91.65 86.00 90.15 20.0M
2025-04-10 84.00 88.40 83.40 85.40 28.9M
2025-04-09 76.95 82.60 73.35 81.45 42.2M
2025-04-08 83.00 84.60 78.50 81.20 31.3M
2025-04-07 88.00 88.95 79.30 80.10 47.0M
2025-04-03 98.05 99.50 96.80 97.50 11.2M
2025-04-02 99.85 101.80 98.80 100.20 9.9M
2025-04-01 98.40 100.60 97.95 99.00 12.8M
2025-03-31 99.80 100.60 98.00 99.05 12.7M
2025-03-28 101.70 103.00 99.15 99.60 17.3M
2025-03-27 104.00 107.80 102.50 103.20 20.4M
2025-03-26 101.10 103.20 100.40 102.70 11.0M
2025-03-25 101.90 103.00 99.65 100.00 20.5M
2025-03-24 102.30 106.00 101.30 105.20 12.5M
2025-03-21 104.60 106.10 101.20 101.30 23.1M
2025-03-20 108.00 109.20 105.70 106.30 17.5M
2025-03-19 109.00 110.80 107.60 108.70 21.7M
2025-03-18 106.40 116.00 104.70 112.20 39.5M
2025-03-17 108.40 110.00 105.00 105.10 38.6M
2025-03-14 111.50 113.90 107.40 113.20 22.7M
2025-03-13 115.50 116.30 108.20 110.60 19.6M
2025-03-12 115.80 117.70 111.10 112.30 21.6M
2025-03-11 107.40 113.80 107.00 113.00 21.2M
2025-03-10 113.00 115.60 108.40 110.50 18.5M
2025-03-07 108.60 114.80 106.80 110.90 33.3M
2025-03-06 110.30 113.00 108.10 110.30 30.5M
2025-03-05 109.60 112.50 107.30 109.80 20.7M
2025-03-04 108.00 110.00 105.60 108.20 26.1M
2025-03-03 118.30 121.40 110.30 111.80 36.0M
2025-02-28 124.20 124.80 116.30 117.50 37.2M
2025-02-27 130.00 138.30 126.80 127.80 41.3M
2025-02-26 119.00 131.80 119.00 128.70 45.0M
2025-02-25 101.80 123.30 101.80 119.50 55.0M
2025-02-24 108.00 108.90 105.30 106.20 16.4M
2025-02-21 103.50 109.80 103.00 109.40 26.6M
2025-02-20 103.50 104.50 101.40 101.90 9.7M
2025-02-19 101.00 107.10 100.40 104.50 19.2M
2025-02-18 100.60 105.30 99.15 102.80 13.4M
2025-02-17 101.20 104.30 99.00 100.60 14.5M
2025-02-14 98.30 101.90 97.05 101.60 23.5M
2025-02-13 102.60 103.00 97.20 97.90 16.9M
2025-02-12 99.70 102.60 98.55 100.90 12.9M
2025-02-11 103.60 103.70 98.55 99.70 22.7M
2025-02-10 103.20 107.20 101.90 105.60 25.0M
2025-02-07 97.60 104.60 96.00 103.20 33.6M
2025-02-06 90.70 95.90 89.80 95.90 17.7M
2025-02-05 94.00 94.00 90.05 90.40 10.6M
2025-02-04 89.90 94.95 89.55 94.20 11.1M
2025-02-03 89.20 89.65 84.25 86.65 7.2M
2025-01-28 92.55 93.15 90.85 91.90 1.8M
2025-01-27 90.45 93.55 90.45 92.00 8.3M
2025-01-24 88.60 90.75 88.15 89.70 6.4M
2025-01-23 90.35 91.40 86.95 87.30 8.2M
2025-01-22 93.00 94.10 90.45 90.70 9.0M
2025-01-21 90.50 95.65 89.75 94.10 14.1M
2025-01-20 87.55 90.50 87.55 89.35 9.6M
2025-01-17 85.65 87.15 85.35 86.75 6.8M
2025-01-16 86.30 87.70 85.20 85.40 8.3M
2025-01-15 86.65 88.15 84.70 85.40 8.8M
2025-01-14 85.25 88.75 84.45 88.15 8.4M
2025-01-13 87.90 87.90 84.85 85.30 7.7M
2025-01-10 88.30 89.30 87.40 87.95 6.4M
2025-01-09 91.50 91.50 87.40 87.50 12.4M
2025-01-08 93.00 93.45 90.85 91.55 5.8M
2025-01-07 92.80 94.35 91.45 92.85 10.2M
2025-01-06 97.00 97.10 93.75 94.35 8.5M
2025-01-03 93.90 97.60 93.45 96.05 11.3M
2025-01-02 92.95 95.60 91.10 93.90 12.9M