五菱汽车

0305
🏛️ 香港 →
0.52
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 1.69 1.71 1.67 1.68 3.7M
2021-12-30 1.66 1.69 1.65 1.67 2.9M
2021-12-29 1.71 1.71 1.64 1.66 4.2M
2021-12-28 1.74 1.74 1.68 1.71 4.6M
2021-12-24 1.73 1.76 1.66 1.72 7.6M
2021-12-23 1.72 1.75 1.68 1.71 5.2M
2021-12-22 1.71 1.73 1.67 1.70 5.0M
2021-12-21 1.60 1.69 1.59 1.68 9.9M
2021-12-20 1.78 1.81 1.53 1.59 32.6M
2021-12-17 1.87 1.87 1.77 1.79 7.1M
2021-12-16 1.80 1.88 1.78 1.87 7.0M
2021-12-15 1.81 1.85 1.74 1.81 15.7M
2021-12-14 1.86 1.88 1.79 1.81 13.1M
2021-12-13 1.98 2.00 1.88 1.89 19.5M
2021-12-10 1.91 2.02 1.89 1.93 24.6M
2021-12-09 1.85 1.98 1.83 1.93 39.8M
2021-12-08 1.72 1.84 1.68 1.83 18.1M
2021-12-07 1.75 1.76 1.68 1.72 10.8M
2021-12-06 1.86 1.87 1.67 1.69 25.6M
2021-12-03 1.90 1.97 1.85 1.90 17.0M
2021-12-02 1.83 1.97 1.81 1.88 46.8M
2021-12-01 1.78 1.85 1.76 1.77 8.2M
2021-11-30 1.76 1.82 1.70 1.82 18.5M
2021-11-29 1.75 1.82 1.69 1.74 12.4M
2021-11-26 1.91 1.93 1.77 1.80 34.7M
2021-11-25 1.94 2.03 1.89 1.92 33.1M
2021-11-24 1.79 2.00 1.77 1.94 54.8M
2021-11-23 1.81 1.87 1.77 1.79 24.3M
2021-11-22 1.68 1.85 1.67 1.82 46.0M
2021-11-19 1.61 1.69 1.57 1.68 12.4M
2021-11-18 1.71 1.71 1.60 1.62 14.6M
2021-11-17 1.64 1.77 1.64 1.71 32.1M
2021-11-16 1.62 1.71 1.57 1.63 16.9M
2021-11-15 1.55 1.69 1.52 1.62 28.7M
2021-11-12 1.53 1.56 1.47 1.55 11.9M
2021-11-11 1.43 1.56 1.39 1.53 26.3M
2021-11-10 1.43 1.43 1.37 1.38 3.8M
2021-11-09 1.40 1.44 1.38 1.44 5.6M
2021-11-08 1.40 1.41 1.34 1.36 6.6M
2021-11-05 1.45 1.46 1.40 1.40 4.4M
2021-11-04 1.41 1.48 1.40 1.46 8.6M
2021-11-03 1.43 1.45 1.34 1.40 8.7M
2021-11-02 1.45 1.51 1.42 1.42 10.1M
2021-11-01 1.63 1.63 1.38 1.44 28.7M
2021-10-29 1.68 1.71 1.56 1.63 14.9M
2021-10-28 1.75 1.78 1.64 1.67 26.6M
2021-10-27 1.53 1.72 1.50 1.71 36.5M
2021-10-26 1.40 1.58 1.40 1.57 43.3M
2021-10-25 1.35 1.44 1.34 1.37 5.4M
2021-10-22 1.38 1.41 1.35 1.37 4.1M
2021-10-21 1.46 1.47 1.33 1.37 9.4M
2021-10-20 1.42 1.52 1.42 1.46 13.6M
2021-10-19 1.47 1.47 1.40 1.42 3.8M
2021-10-18 1.45 1.48 1.37 1.45 13.0M
2021-10-15 1.27 1.45 1.27 1.44 26.2M
2021-10-12 1.25 1.29 1.23 1.24 3.3M
2021-10-11 1.16 1.33 1.15 1.26 12.1M
2021-10-08 1.21 1.22 1.13 1.17 3.6M
2021-10-07 1.13 1.20 1.12 1.20 6.4M
2021-10-06 1.16 1.18 1.11 1.12 2.0M
2021-10-05 1.13 1.18 1.09 1.16 4.0M
2021-10-04 1.18 1.18 1.10 1.13 3.1M
2021-09-30 1.17 1.19 1.15 1.18 4.2M
2021-09-29 1.25 1.25 1.15 1.17 9.7M
2021-09-28 1.26 1.26 1.22 1.25 1.7M
2021-09-27 1.22 1.27 1.22 1.23 3.0M
2021-09-24 1.26 1.30 1.20 1.22 6.7M
2021-09-23 1.25 1.31 1.25 1.28 3.2M
2021-09-21 1.30 1.30 1.25 1.25 3.3M
2021-09-20 1.35 1.35 1.27 1.30 3.2M
2021-09-17 1.34 1.36 1.31 1.35 3.0M
2021-09-16 1.37 1.37 1.26 1.30 5.7M
2021-09-15 1.40 1.40 1.36 1.37 3.1M
2021-09-14 1.40 1.43 1.37 1.40 3.7M
2021-09-13 1.41 1.42 1.39 1.40 1.5M
2021-09-10 1.40 1.45 1.40 1.42 3.1M
2021-09-09 1.44 1.44 1.40 1.41 3.3M
2021-09-08 1.45 1.48 1.45 1.45 3.5M
2021-09-07 1.46 1.47 1.43 1.45 2.9M
2021-09-06 1.43 1.46 1.38 1.46 7.8M
2021-09-03 1.44 1.48 1.40 1.42 3.8M
2021-09-02 1.47 1.48 1.44 1.44 2.3M
2021-09-01 1.47 1.50 1.42 1.47 5.9M
2021-08-31 1.47 1.51 1.46 1.51 2.4M
2021-08-30 1.44 1.52 1.44 1.46 9.1M
2021-08-27 1.42 1.51 1.42 1.44 5.3M
2021-08-26 1.45 1.45 1.39 1.42 2.4M
2021-08-25 1.45 1.46 1.42 1.45 2.6M
2021-08-24 1.48 1.49 1.45 1.45 3.1M
2021-08-23 1.33 1.52 1.33 1.44 11.3M
2021-08-20 1.41 1.41 1.30 1.33 12.1M
2021-08-19 1.50 1.50 1.37 1.41 10.3M
2021-08-18 1.53 1.53 1.46 1.48 3.9M
2021-08-17 1.56 1.56 1.46 1.51 14.3M
2021-08-16 1.62 1.64 1.50 1.54 9.3M
2021-08-13 1.66 1.66 1.60 1.62 2.4M
2021-08-12 1.63 1.68 1.59 1.66 7.4M
2021-08-11 1.60 1.64 1.60 1.62 3.5M
2021-08-10 1.69 1.69 1.60 1.62 7.1M
2021-08-09 1.69 1.71 1.65 1.67 3.2M
2021-08-06 1.65 1.68 1.65 1.67 2.2M
2021-08-05 1.76 1.76 1.64 1.65 9.3M
2021-08-04 1.72 1.77 1.70 1.75 5.5M
2021-08-03 1.78 1.80 1.70 1.73 5.8M
2021-08-02 1.65 1.76 1.60 1.75 16.1M
2021-07-30 1.64 1.64 1.59 1.62 3.9M
2021-07-29 1.60 1.65 1.58 1.64 6.4M
2021-07-28 1.51 1.58 1.49 1.57 10.3M
2021-07-27 1.63 1.65 1.50 1.52 12.6M
2021-07-26 1.70 1.70 1.62 1.65 5.9M
2021-07-23 1.73 1.75 1.68 1.70 3.8M
2021-07-22 1.74 1.77 1.70 1.73 4.6M
2021-07-21 1.67 1.75 1.67 1.73 5.0M
2021-07-20 1.68 1.68 1.63 1.67 8.4M
2021-07-19 1.78 1.78 1.68 1.70 10.9M
2021-07-16 1.80 1.80 1.76 1.78 4.4M
2021-07-15 1.82 1.82 1.79 1.80 3.3M
2021-07-14 1.83 1.84 1.79 1.80 2.9M
2021-07-13 1.79 1.84 1.79 1.83 6.7M
2021-07-12 1.81 1.83 1.78 1.78 3.9M
2021-07-09 1.78 1.81 1.75 1.80 5.5M
2021-07-08 1.84 1.84 1.77 1.78 8.3M
2021-07-07 1.86 1.86 1.80 1.84 3.8M
2021-07-06 1.83 1.89 1.80 1.86 9.5M
2021-07-05 1.81 1.83 1.80 1.80 3.9M
2021-07-02 1.87 1.87 1.80 1.81 6.1M
2021-06-30 1.88 1.90 1.83 1.84 6.9M
2021-06-29 1.90 1.91 1.87 1.88 5.5M
2021-06-28 1.98 2.00 1.89 1.90 3.6M
2021-06-25 1.92 1.92 1.90 1.91 4.8M
2021-06-24 1.93 1.96 1.89 1.90 5.9M
2021-06-23 1.90 1.97 1.90 1.92 8.9M
2021-06-22 1.90 1.96 1.88 1.90 10.9M
2021-06-21 1.90 1.96 1.85 1.90 7.5M
2021-06-18 1.89 1.98 1.88 1.92 12.2M
2021-06-17 1.88 1.90 1.86 1.88 7.3M
2021-06-16 1.95 2.02 1.86 1.90 19.3M
2021-06-15 2.03 2.04 1.94 1.95 11.5M
2021-06-11 2.05 2.05 1.97 1.98 8.5M
2021-06-10 2.00 2.06 1.97 2.01 16.0M
2021-06-09 2.10 2.11 1.96 1.99 17.6M
2021-06-08 2.00 2.15 1.99 2.07 53.7M
2021-06-07 1.99 2.00 1.93 1.98 8.2M
2021-06-04 1.94 2.01 1.92 1.96 12.0M
2021-06-03 2.00 2.02 1.90 1.94 18.0M
2021-06-02 1.99 2.03 1.95 1.97 14.6M
2021-06-01 1.86 2.04 1.86 1.97 37.3M
2021-05-31 1.88 1.93 1.86 1.86 5.8M
2021-05-28 1.94 1.96 1.84 1.85 12.0M
2021-05-27 1.87 1.95 1.85 1.94 28.0M
2021-05-26 1.83 1.90 1.83 1.85 17.3M
2021-05-25 1.76 1.85 1.76 1.81 17.5M
2021-05-24 1.76 1.79 1.75 1.75 3.2M
2021-05-21 1.79 1.82 1.75 1.76 13.5M
2021-05-20 1.79 1.85 1.77 1.79 15.6M
2021-05-18 1.75 1.81 1.74 1.77 9.5M
2021-05-17 1.73 1.78 1.72 1.74 4.9M
2021-05-14 1.76 1.81 1.67 1.71 13.3M
2021-05-13 1.79 1.80 1.75 1.76 5.8M
2021-05-12 1.73 1.84 1.70 1.81 18.0M
2021-05-11 1.73 1.75 1.66 1.70 18.0M
2021-05-10 1.77 1.83 1.72 1.77 13.5M
2021-05-07 1.88 1.88 1.78 1.79 10.5M
2021-05-06 1.87 1.90 1.81 1.85 14.3M
2021-05-05 1.85 1.92 1.81 1.87 11.5M
2021-05-04 1.96 1.96 1.81 1.87 15.0M
2021-05-03 1.93 1.98 1.91 1.92 12.8M
2021-04-30 1.98 1.99 1.90 1.92 11.7M
2021-04-29 1.97 2.07 1.94 1.98 22.0M
2021-04-28 2.03 2.04 1.95 1.97 12.0M
2021-04-27 1.94 2.05 1.90 2.01 26.1M
2021-04-26 2.05 2.10 1.90 1.90 38.8M
2021-04-23 2.11 2.16 2.03 2.05 24.6M
2021-04-22 2.03 2.20 2.02 2.09 57.4M
2021-04-21 2.02 2.08 1.97 2.00 42.5M
2021-04-20 2.20 2.26 2.05 2.09 95.5M
2021-04-19 1.85 2.37 1.84 2.27 212.7M
2021-04-16 1.80 1.82 1.76 1.78 10.5M
2021-04-15 1.82 1.84 1.76 1.79 10.4M
2021-04-14 1.72 1.82 1.70 1.82 11.9M
2021-04-13 1.75 1.75 1.68 1.70 5.3M
2021-04-12 1.76 1.76 1.69 1.73 5.1M
2021-04-09 1.80 1.82 1.70 1.74 13.7M
2021-04-08 1.80 1.82 1.76 1.78 13.9M
2021-04-07 1.88 1.90 1.79 1.82 15.5M
2021-04-01 1.90 1.97 1.83 1.88 44.2M
2021-03-31 1.78 1.82 1.68 1.80 15.8M
2021-03-30 1.68 1.74 1.65 1.73 9.9M
2021-03-29 1.72 1.72 1.65 1.66 6.0M
2021-03-26 1.68 1.73 1.65 1.69 9.2M
2021-03-25 1.69 1.69 1.60 1.67 12.3M
2021-03-24 1.78 1.79 1.66 1.69 16.2M
2021-03-23 1.84 1.85 1.75 1.78 6.1M
2021-03-22 1.80 1.85 1.80 1.82 4.7M
2021-03-19 1.81 1.81 1.78 1.79 7.2M
2021-03-18 1.87 1.87 1.83 1.83 6.0M
2021-03-17 1.81 1.88 1.77 1.85 11.0M
2021-03-16 1.83 1.83 1.78 1.80 6.7M
2021-03-15 1.83 1.85 1.76 1.80 9.0M
2021-03-12 1.87 1.90 1.78 1.80 16.7M
2021-03-11 1.75 1.84 1.73 1.82 15.7M
2021-03-10 1.80 1.86 1.73 1.75 15.4M
2021-03-09 1.71 1.77 1.58 1.69 32.0M
2021-03-08 1.95 1.96 1.71 1.72 21.6M
2021-03-05 1.77 1.88 1.70 1.84 18.7M
2021-03-04 1.92 1.92 1.80 1.82 23.6M
2021-03-03 1.95 1.96 1.88 1.92 15.7M
2021-03-02 2.02 2.09 1.92 1.94 17.2M
2021-03-01 1.94 2.08 1.93 2.00 18.4M
2021-02-26 1.96 2.00 1.91 1.95 24.0M
2021-02-25 1.97 2.14 1.95 2.08 29.0M
2021-02-24 2.05 2.06 1.89 1.96 27.7M
2021-02-23 2.10 2.10 2.01 2.06 14.0M
2021-02-22 2.10 2.23 2.07 2.10 23.9M
2021-02-19 2.10 2.13 2.01 2.08 24.5M
2021-02-18 2.25 2.25 2.12 2.13 23.6M
2021-02-17 2.24 2.25 2.17 2.21 28.2M
2021-02-16 2.25 2.28 2.13 2.22 39.7M
2021-02-11 2.27 2.29 2.15 2.18 25.0M
2021-02-10 2.40 2.50 2.23 2.26 83.7M
2021-02-09 1.90 2.44 1.88 2.32 196.7M
2021-02-08 1.83 1.93 1.75 1.89 50.4M
2021-02-05 2.08 2.08 1.73 1.87 104.7M
2021-02-04 2.14 2.14 2.04 2.08 27.1M
2021-02-03 2.22 2.22 2.11 2.14 20.7M
2021-02-02 2.24 2.28 2.11 2.20 39.8M
2021-02-01 2.25 2.39 2.15 2.19 35.2M
2021-01-29 2.15 2.22 2.05 2.22 36.4M
2021-01-28 2.11 2.23 2.06 2.08 46.2M
2021-01-27 2.36 2.39 2.04 2.19 66.8M
2021-01-26 2.50 2.50 2.32 2.36 88.2M
2021-01-25 2.56 2.63 2.50 2.51 69.0M
2021-01-22 2.56 2.63 2.40 2.51 402.2M
2021-01-21 2.89 2.91 2.71 2.74 35.7M
2021-01-20 2.60 2.95 2.59 2.82 121.3M
2021-01-19 2.60 2.63 2.50 2.55 31.4M
2021-01-18 2.64 2.67 2.47 2.60 33.6M
2021-01-15 2.50 2.64 2.31 2.63 89.2M
2021-01-14 2.65 2.67 2.39 2.49 55.3M
2021-01-13 2.78 2.81 2.49 2.60 51.2M
2021-01-12 2.85 2.85 2.68 2.75 28.9M
2021-01-11 2.85 2.94 2.67 2.85 55.4M
2021-01-08 3.10 3.13 2.62 2.75 109.3M
2021-01-07 3.06 3.24 2.94 3.02 103.1M
2021-01-06 2.96 3.21 2.89 3.02 109.2M
2021-01-05 3.10 3.14 2.80 2.90 153.8M
2021-01-04 2.20 3.10 2.20 3.10 283.7M