中国重汽

3808
🏛️ 香港 →
22.38
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
2025-09-26 22.60 22.74 22.20 22.38 3.2M
2025-09-25 22.60 22.80 21.90 22.62 6.5M
2025-09-24 21.36 22.62 20.80 22.52 11.1M
2025-09-23 20.58 21.08 20.36 21.04 6.3M
2025-09-22 20.80 20.90 20.34 20.58 7.5M
2025-09-19 20.90 21.16 20.40 20.72 6.2M
2025-09-18 21.06 21.18 20.60 20.80 8.3M
2025-09-17 21.12 21.38 21.02 21.16 4.3M
2025-09-16 21.64 21.80 20.96 21.16 6.4M
2025-09-15 21.76 21.82 21.28 21.56 4.7M
2025-09-12 21.94 22.28 21.64 21.82 3.2M
2025-09-11 22.02 22.16 21.72 21.96 2.1M
2025-09-10 22.10 22.10 21.72 22.02 2.2M
2025-09-09 22.20 22.44 21.92 22.12 1.9M
2025-09-08 22.60 23.12 22.44 22.88 1.3M
2025-09-05 22.58 22.80 22.10 22.68 1.9M
2025-09-04 23.56 23.80 22.22 22.26 3.8M
2025-09-03 22.48 23.60 22.48 23.40 8.1M
2025-09-02 22.22 22.74 22.20 22.60 4.7M
2025-09-01 22.80 22.96 22.38 22.52 1.7M
2025-08-29 22.10 23.06 22.10 22.68 4.0M
2025-08-28 23.36 24.12 21.96 22.00 6.4M
2025-08-27 23.76 24.20 23.16 23.32 3.7M
2025-08-26 23.42 24.06 23.08 23.76 7.0M
2025-08-25 23.60 24.12 23.34 23.42 3.1M
2025-08-22 23.64 23.80 23.32 23.60 1.2M
2025-08-21 23.62 23.82 23.52 23.70 1.2M
2025-08-20 23.54 23.76 23.02 23.58 2.0M
2025-08-19 23.02 23.70 23.02 23.56 2.7M
2025-08-18 23.42 23.62 23.00 23.14 4.1M
2025-08-15 23.64 23.66 23.40 23.52 0.7M
2025-08-14 23.72 24.30 23.64 23.70 2.5M
2025-08-13 24.02 24.30 23.58 23.82 3.2M
2025-08-12 23.66 24.00 23.50 23.92 1.8M
2025-08-11 24.38 24.54 23.70 23.76 1.8M
2025-08-08 24.02 24.50 23.82 24.38 2.3M
2025-08-07 23.92 24.38 23.80 24.02 2.5M
2025-08-06 23.32 23.84 23.32 23.80 2.7M
2025-08-05 22.70 23.44 22.70 23.32 2.4M
2025-08-04 23.54 23.60 22.56 23.00 12.0M
2025-08-01 23.90 24.25 23.50 23.70 5.6M
2025-07-31 24.65 24.65 23.90 23.95 2.7M
2025-07-30 24.70 25.30 24.50 24.70 3.3M
2025-07-29 24.45 24.70 24.30 24.65 2.5M
2025-07-28 24.40 24.70 24.25 24.55 1.2M
2025-07-25 24.65 24.70 24.40 24.55 1.0M
2025-07-24 25.00 25.00 24.20 24.70 7.2M
2025-07-23 25.25 25.35 24.55 24.70 4.8M
2025-07-22 23.90 25.70 23.70 25.25 6.3M
2025-07-21 23.80 24.10 23.55 23.75 2.8M
2025-07-18 23.05 23.55 23.00 23.25 2.6M
2025-07-17 23.00 23.30 22.75 23.15 1.5M
2025-07-16 22.90 23.40 22.75 23.00 1.8M
2025-07-15 22.60 23.05 22.50 22.95 2.3M
2025-07-14 22.20 22.75 22.10 22.60 3.0M
2025-07-11 22.65 23.00 22.00 22.10 4.1M
2025-07-10 23.15 23.20 22.55 22.70 5.3M
2025-07-09 22.85 23.05 22.70 23.00 3.3M
2025-07-08 23.25 23.25 22.20 22.80 6.6M
2025-07-07 23.60 23.90 22.65 23.15 4.0M
2025-07-04 23.55 24.20 23.45 23.85 5.3M
2025-07-03 22.80 23.80 22.80 23.55 2.7M
2025-07-02 23.00 23.60 22.75 23.40 5.0M
2025-06-30 22.85 23.35 22.75 22.90 4.4M
2025-06-27 23.20 23.20 22.50 22.95 2.7M
2025-06-26 22.55 23.25 22.40 23.00 4.2M
2025-06-25 22.75 22.90 22.35 22.60 3.4M
2025-06-24 22.80 23.15 22.60 22.70 4.4M
2025-06-23 22.05 22.95 21.30 22.60 5.4M
2025-06-20 21.25 22.25 21.25 22.05 4.4M
2025-06-19 21.80 21.80 21.05 21.30 3.5M
2025-06-18 21.65 22.10 21.40 21.75 3.9M
2025-06-17 20.95 22.00 20.65 21.70 6.4M
2025-06-16 20.45 21.20 20.45 21.05 5.0M
2025-06-13 20.10 20.60 19.94 20.40 2.0M
2025-06-12 20.00 20.40 19.80 20.20 2.8M
2025-06-11 20.15 20.25 19.94 20.15 2.2M
2025-06-10 20.15 20.15 19.72 20.00 2.3M
2025-06-09 19.66 20.25 19.60 20.05 2.2M
2025-06-06 19.60 19.80 19.54 19.64 0.9M
2025-06-05 19.80 20.20 19.56 19.66 1.7M
2025-06-04 20.05 20.20 19.74 19.88 2.0M
2025-06-03 19.92 20.30 19.60 20.05 2.2M
2025-06-02 19.80 19.80 19.42 19.76 0.8M
2025-05-30 20.20 20.50 19.70 19.80 4.3M
2025-05-29 19.86 20.45 19.46 20.40 5.7M
2025-05-28 19.20 19.88 19.20 19.82 3.5M
2025-05-27 19.66 19.86 18.92 19.12 4.2M
2025-05-26 19.60 19.70 19.44 19.60 1.2M
2025-05-23 19.74 20.00 19.40 19.70 3.3M
2025-05-22 19.74 20.00 19.56 19.80 4.3M
2025-05-21 19.36 19.80 19.22 19.74 4.7M
2025-05-20 19.12 19.64 19.12 19.36 3.1M
2025-05-19 19.36 19.36 18.96 19.10 2.1M
2025-05-16 19.60 19.66 19.34 19.36 1.2M
2025-05-15 19.46 19.64 19.24 19.56 2.5M
2025-05-14 19.16 19.52 18.92 19.44 3.4M
2025-05-13 19.22 19.50 18.84 19.16 2.9M
2025-05-12 19.14 19.30 18.84 19.22 2.9M
2025-05-09 19.36 19.36 18.78 18.98 1.3M
2025-05-08 18.94 19.18 18.70 19.02 3.1M
2025-05-07 19.16 19.24 18.82 18.84 2.5M
2025-05-06 18.90 19.18 18.66 19.04 3.0M
2025-05-02 18.74 19.06 18.62 18.90 1.7M
2025-04-30 18.82 19.00 18.12 18.64 4.7M
2025-04-29 18.70 19.06 18.50 18.74 3.4M
2025-04-28 17.96 18.84 17.96 18.60 4.4M
2025-04-25 18.72 19.16 17.88 17.88 6.5M
2025-04-24 18.56 18.92 18.34 18.84 5.2M
2025-04-23 18.86 18.86 18.46 18.56 4.3M
2025-04-22 18.24 18.98 18.16 18.86 2.3M
2025-04-17 17.70 18.36 17.70 18.28 2.7M
2025-04-16 18.28 18.34 17.70 17.98 3.0M
2025-04-15 18.72 18.72 18.26 18.48 2.5M
2025-04-14 18.70 18.94 18.50 18.76 1.9M
2025-04-11 18.60 18.90 18.12 18.68 5.4M
2025-04-10 19.20 19.80 18.66 18.76 4.3M
2025-04-09 18.38 19.16 17.70 18.94 4.1M
2025-04-08 17.74 18.90 17.58 18.74 5.7M
2025-04-07 19.80 19.80 17.60 17.74 8.0M
2025-04-03 20.10 20.70 19.98 20.30 2.8M
2025-04-02 20.10 20.50 19.92 20.45 3.5M
2025-04-01 21.10 21.40 20.10 20.10 4.2M
2025-03-31 21.95 22.50 20.90 21.10 5.6M
2025-03-28 21.35 22.80 21.25 22.40 5.8M
2025-03-27 21.60 22.20 21.35 21.60 3.1M
2025-03-26 21.50 21.80 21.20 21.80 2.9M
2025-03-25 21.65 21.80 21.45 21.65 3.1M
2025-03-24 21.85 22.05 21.55 21.90 2.4M
2025-03-21 22.35 22.45 21.50 21.85 5.7M
2025-03-20 22.50 22.70 22.10 22.45 4.7M
2025-03-19 23.15 23.95 22.50 22.65 7.9M
2025-03-18 22.60 22.85 22.15 22.35 6.1M
2025-03-17 23.70 23.70 22.50 22.65 2.8M
2025-03-14 22.85 23.75 22.85 23.70 3.0M
2025-03-13 23.20 23.25 22.50 22.85 2.9M
2025-03-12 22.80 23.20 22.50 22.85 2.8M
2025-03-11 22.80 23.10 22.50 22.70 3.5M
2025-03-10 22.90 23.10 22.35 22.95 5.2M
2025-03-07 22.20 22.85 22.10 22.65 8.2M
2025-03-06 22.55 22.70 22.20 22.30 2.6M
2025-03-05 22.05 23.40 22.05 22.50 8.5M
2025-03-04 21.30 22.15 21.10 21.95 6.6M
2025-03-03 20.60 22.00 20.60 21.50 4.7M
2025-02-28 21.00 21.15 20.55 20.65 5.0M
2025-02-27 20.90 21.35 20.85 21.35 3.3M
2025-02-26 21.15 21.45 20.45 20.90 4.4M
2025-02-25 20.45 21.30 20.15 21.15 6.4M
2025-02-24 20.85 20.95 20.20 20.45 7.0M
2025-02-21 21.55 22.00 20.60 21.00 6.3M
2025-02-20 21.45 21.75 21.10 21.55 2.5M
2025-02-19 21.65 21.65 21.05 21.55 4.1M
2025-02-18 22.20 22.25 21.50 21.80 4.8M
2025-02-17 22.00 22.60 21.75 22.25 2.5M
2025-02-14 22.15 22.30 21.50 22.10 2.7M
2025-02-13 22.40 22.70 21.90 22.00 2.5M
2025-02-12 21.90 22.50 21.90 22.40 2.9M
2025-02-11 21.85 22.50 21.80 21.90 2.0M
2025-02-10 22.55 23.10 21.65 21.85 4.5M
2025-02-07 22.60 22.85 22.25 22.75 1.8M
2025-02-06 22.15 22.65 22.10 22.60 1.8M
2025-02-05 22.60 22.75 22.20 22.30 1.9M
2025-02-04 22.40 22.85 22.30 22.60 1.3M
2025-02-03 23.30 23.30 22.05 22.35 1.2M
2025-01-28 22.30 22.85 22.30 22.65 0.3M
2025-01-27 22.55 23.00 22.55 22.85 1.6M
2025-01-24 22.35 22.85 22.35 22.65 2.2M
2025-01-23 23.70 23.70 22.25 22.35 2.7M
2025-01-22 23.65 23.75 23.10 23.25 1.6M
2025-01-21 23.45 23.95 23.45 23.65 1.3M
2025-01-20 23.15 24.05 23.15 23.65 1.5M
2025-01-17 23.15 23.40 22.75 23.15 3.4M
2025-01-16 23.10 23.70 23.10 23.55 2.3M
2025-01-15 23.00 23.50 22.45 23.15 3.2M
2025-01-14 22.60 23.30 22.10 23.00 3.2M
2025-01-13 22.60 22.65 21.80 22.50 4.3M
2025-01-10 23.15 23.35 22.55 22.80 2.6M
2025-01-09 23.95 23.95 22.90 23.25 6.1M
2025-01-08 21.60 24.20 21.60 23.95 11.9M
2025-01-07 21.75 22.20 21.35 22.10 7.5M
2025-01-06 22.20 22.40 21.85 21.95 2.9M
2025-01-03 21.80 23.35 21.80 22.20 4.1M
2025-01-02 22.60 23.30 22.20 22.40 3.0M