小鹏汽车-W

9868
🏛️ 香港 →
90.80
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 83.00 83.00 82.10 82.30 575.0K
09:35 82.30 82.85 82.05 82.70 390.7K
09:40 82.70 83.00 82.70 82.95 250.9K
09:45 82.90 82.90 82.55 82.55 137.0K
09:50 82.45 82.50 82.30 82.45 179.3K
09:55 82.50 82.65 82.35 82.50 154.9K
10:00 82.45 82.75 82.40 82.60 178.1K
10:05 82.50 82.60 82.45 82.45 110.3K
10:10 82.40 82.40 82.15 82.15 123.3K
10:15 82.20 82.45 82.15 82.40 97.6K
10:20 82.35 82.40 82.30 82.40 93.8K
10:25 82.35 82.40 82.30 82.35 53.7K
10:30 82.40 82.45 82.10 82.45 128.0K
10:35 82.40 82.80 82.40 82.80 173.5K
10:40 82.75 82.90 82.40 82.40 164.8K
10:45 82.45 82.70 82.45 82.65 112.1K
10:50 82.60 82.90 82.60 82.85 100.2K
10:55 82.80 82.95 82.75 82.85 161.8K
11:00 82.80 82.85 82.60 82.80 285.1K
11:05 82.85 83.00 82.70 83.00 240.8K
11:10 83.05 83.25 83.05 83.15 122.9K
11:15 83.20 83.25 82.85 82.95 199.2K
11:20 83.00 83.05 82.95 82.95 65.9K
11:25 82.90 82.95 82.85 82.95 75.0K
11:30 82.90 83.30 82.90 83.15 148.2K
11:35 83.20 83.30 83.10 83.30 120.2K
11:40 83.25 83.50 83.25 83.40 165.8K
11:45 83.35 83.40 83.35 83.40 46.0K
11:50 83.35 83.60 83.35 83.60 95.3K
11:55 83.65 83.70 83.40 83.40 193.1K
13:00 83.55 83.65 83.10 83.20 220.8K
13:05 83.25 83.25 83.00 83.10 85.5K
13:10 83.05 83.05 82.75 82.85 101.5K
13:15 82.80 82.85 82.60 82.60 164.2K
13:20 82.65 82.75 82.55 82.75 47.9K
13:25 82.70 82.85 82.65 82.85 70.4K
13:30 82.80 82.90 82.75 82.85 85.1K
13:35 82.80 82.95 82.80 82.90 76.0K
13:40 82.85 82.95 82.80 82.90 93.0K
13:45 82.85 83.00 82.85 83.00 129.5K
13:50 83.05 83.10 82.90 82.90 175.0K
13:55 82.85 83.00 82.85 83.00 164.5K
14:00 83.05 83.20 82.95 82.95 75.9K
14:05 83.00 83.20 82.95 83.15 137.8K
14:10 83.15 83.15 83.00 83.10 184.5K
14:15 83.15 83.25 83.10 83.15 186.5K
14:20 83.20 83.25 83.10 83.10 87.9K
14:25 83.05 83.10 82.85 82.95 96.6K
14:30 83.00 83.05 82.95 82.95 39.4K
14:35 83.00 83.05 82.95 83.05 38.4K
14:40 83.00 83.10 82.95 83.00 124.0K
14:45 83.00 83.40 83.00 83.40 191.3K
14:50 83.35 83.40 83.20 83.40 274.7K
14:55 83.35 83.45 83.25 83.25 132.1K
15:00 83.30 83.30 83.05 83.20 98.4K
15:05 83.25 83.30 83.15 83.20 72.7K
15:10 83.15 83.25 83.15 83.20 63.8K
15:15 83.25 83.25 83.15 83.20 69.7K
15:20 83.25 83.30 83.20 83.20 84.8K
15:25 83.25 83.30 83.25 83.25 26.1K
15:30 83.30 83.30 83.20 83.20 55.2K
15:35 83.20 83.25 83.15 83.15 145.5K
15:40 83.15 83.20 83.05 83.20 234.0K
15:45 83.25 83.30 83.15 83.30 184.0K
15:50 83.25 83.30 83.25 83.25 198.4K
15:55 83.30 83.30 83.15 83.30 650.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 88.80 93.45 86.90 90.80 44.5M
2025-09-25 83.20 87.95 82.40 86.45 24.5M
2025-09-24 83.20 83.70 82.05 83.30 9.8M
2025-09-23 83.70 84.60 81.30 83.90 12.1M
2025-09-22 84.20 84.75 82.50 83.25 8.1M
2025-09-19 83.00 85.45 81.85 84.15 20.2M
2025-09-18 83.95 85.75 80.30 81.35 29.3M
2025-09-17 83.05 85.25 81.90 84.90 21.0M
2025-09-16 83.50 83.75 81.35 83.30 12.1M
2025-09-15 81.10 84.20 80.80 82.70 13.9M
2025-09-12 80.05 82.45 80.05 81.40 16.4M
2025-09-11 78.35 79.30 77.65 78.85 14.3M
2025-09-10 81.10 81.95 79.55 80.35 14.9M
2025-09-09 80.30 81.70 79.60 80.85 18.2M
2025-09-08 78.30 79.95 76.40 79.30 20.1M
2025-09-05 77.20 78.05 76.60 77.90 23.7M
2025-09-04 78.95 79.20 76.50 77.05 21.7M
2025-09-03 81.75 81.90 78.35 78.95 16.1M
2025-09-02 84.00 84.15 80.15 80.75 18.9M
2025-09-01 82.70 84.00 81.35 83.10 19.0M
2025-08-29 85.10 86.85 83.45 83.90 19.8M
2025-08-28 87.95 88.35 84.05 84.90 35.6M
2025-08-27 95.05 96.30 91.75 92.50 20.8M
2025-08-26 90.80 94.80 88.95 94.15 23.6M
2025-08-25 92.80 94.00 90.30 91.50 24.1M
2025-08-22 88.45 92.25 87.25 91.90 70.8M
2025-08-21 79.35 81.15 78.70 80.90 15.0M
2025-08-20 79.75 81.80 79.25 80.45 35.4M
2025-08-19 78.20 78.40 75.85 77.05 15.1M
2025-08-18 78.75 80.15 77.95 78.50 15.9M
2025-08-15 79.00 79.15 76.15 77.40 19.7M
2025-08-14 79.80 79.85 77.35 77.65 15.9M
2025-08-13 79.95 79.95 78.05 79.80 17.8M
2025-08-12 83.00 83.95 81.10 82.00 13.2M
2025-08-11 79.95 85.85 79.70 83.60 39.4M
2025-08-08 76.50 79.75 76.50 79.35 20.6M
2025-08-07 76.00 77.50 75.20 76.95 17.7M
2025-08-06 75.80 77.70 74.10 77.30 21.8M
2025-08-05 73.85 75.45 73.80 75.05 14.8M
2025-08-04 71.10 73.65 71.10 73.30 14.1M
2025-08-01 71.85 73.20 71.30 71.30 10.9M
2025-07-31 71.15 72.45 70.15 71.60 13.9M
2025-07-30 72.90 72.90 70.25 70.60 25.7M
2025-07-29 74.95 75.75 73.65 74.85 10.9M
2025-07-28 75.30 76.50 74.10 75.15 13.2M
2025-07-25 75.90 76.00 74.80 75.30 10.4M
2025-07-24 73.85 77.50 73.50 75.90 26.2M
2025-07-23 73.80 74.85 73.40 74.05 25.5M
2025-07-22 72.00 72.40 71.20 72.15 9.4M
2025-07-21 72.25 72.50 71.20 72.15 12.0M
2025-07-18 71.90 72.35 71.20 71.95 12.4M
2025-07-17 70.50 71.55 69.95 71.10 12.0M
2025-07-16 70.55 72.40 69.90 70.30 18.4M
2025-07-15 68.90 70.80 68.60 70.80 17.2M
2025-07-14 68.05 69.20 67.15 68.85 15.3M
2025-07-11 67.85 69.70 67.80 68.30 21.3M
2025-07-10 69.25 69.50 67.60 67.70 23.3M
2025-07-09 70.75 71.85 69.05 69.50 16.6M
2025-07-08 70.40 71.20 70.00 71.00 16.2M
2025-07-07 69.20 71.05 68.60 70.95 25.8M
2025-07-04 72.50 72.95 68.00 69.10 61.4M
2025-07-03 72.50 73.95 72.00 73.95 19.2M
2025-07-02 72.00 72.70 70.95 72.15 18.6M
2025-06-30 71.80 72.40 70.55 70.60 20.3M
2025-06-27 71.40 72.70 70.05 71.80 42.7M
2025-06-26 75.60 77.10 73.65 74.15 19.7M
2025-06-25 76.95 77.35 75.65 76.45 13.8M
2025-06-24 75.50 77.80 75.45 76.70 28.8M
2025-06-23 70.90 74.40 69.75 74.35 17.4M
2025-06-20 72.00 72.45 70.90 72.45 18.3M
2025-06-19 73.75 74.25 71.30 71.75 16.2M
2025-06-18 73.50 74.70 72.80 73.85 13.1M
2025-06-17 74.00 74.40 72.80 73.20 10.2M
2025-06-16 72.30 74.30 71.45 73.80 17.4M
2025-06-13 76.00 76.30 71.50 72.40 49.8M
2025-06-12 79.10 79.20 76.30 76.35 38.9M
2025-06-11 79.40 81.90 79.40 81.80 20.3M
2025-06-10 79.10 81.25 78.10 79.40 23.5M
2025-06-09 77.55 79.55 76.25 78.55 22.2M
2025-06-06 78.80 78.80 75.85 77.90 37.7M
2025-06-05 79.80 80.80 78.55 79.30 15.3M
2025-06-04 76.10 80.45 76.10 78.50 24.2M
2025-06-03 75.45 77.45 74.95 76.90 18.7M
2025-06-02 75.15 76.00 73.35 75.10 9.1M
2025-05-30 79.90 79.90 76.20 76.35 25.4M
2025-05-29 76.45 83.15 76.45 80.40 38.1M
2025-05-28 75.55 76.50 74.60 76.45 13.5M
2025-05-27 75.35 76.25 73.65 75.55 16.8M
2025-05-26 78.05 80.00 74.85 75.35 23.8M
2025-05-23 80.20 81.30 78.60 78.85 29.4M
2025-05-22 85.10 85.45 81.05 82.05 49.6M
2025-05-21 77.55 78.80 76.45 77.55 20.3M
2025-05-20 77.80 79.40 77.10 77.55 15.5M
2025-05-19 78.80 79.20 76.35 77.60 15.9M
2025-05-16 80.50 80.50 77.85 79.70 16.7M
2025-05-15 80.95 81.80 79.55 80.90 13.3M
2025-05-14 80.70 83.10 79.50 81.80 20.7M
2025-05-13 83.00 83.00 78.20 78.75 20.6M
2025-05-12 77.45 84.40 77.35 83.20 41.7M
2025-05-09 76.25 76.70 74.10 75.20 9.7M
2025-05-08 74.50 77.20 74.00 76.10 14.6M
2025-05-07 76.95 77.90 74.50 74.80 21.9M
2025-05-06 77.60 77.60 74.45 75.10 17.3M
2025-05-02 73.45 78.75 72.10 77.70 11.4M
2025-04-30 72.80 72.85 71.10 72.85 27.1M
2025-04-29 77.05 77.20 73.20 73.60 32.1M
2025-04-28 77.55 77.65 75.55 77.05 16.1M
2025-04-25 81.00 81.20 77.10 77.75 20.1M
2025-04-24 81.00 82.30 77.00 79.20 28.1M
2025-04-23 76.50 81.20 74.35 79.70 39.5M
2025-04-22 73.20 74.25 71.30 73.30 21.7M
2025-04-17 72.85 75.65 71.65 73.55 16.7M
2025-04-16 75.85 75.95 72.05 73.35 25.5M
2025-04-15 81.35 81.90 77.60 78.80 20.4M
2025-04-14 80.00 82.80 79.00 81.10 34.0M
2025-04-11 70.95 78.15 70.00 75.95 38.0M
2025-04-10 72.10 74.75 70.40 71.20 39.3M
2025-04-09 63.65 69.30 60.60 68.20 47.4M
2025-04-08 69.00 69.65 64.45 67.35 46.7M
2025-04-07 72.90 74.50 64.05 65.00 64.3M
2025-04-03 79.75 83.60 79.55 81.55 21.5M
2025-04-02 81.55 85.45 81.35 82.90 24.6M
2025-04-01 81.90 86.25 79.95 83.20 43.8M
2025-03-31 76.80 79.45 75.65 78.80 21.2M
2025-03-28 79.10 80.05 75.95 77.25 26.3M
2025-03-27 80.45 83.30 78.65 79.10 31.9M
2025-03-26 81.10 83.25 80.40 81.35 22.1M
2025-03-25 82.55 84.25 79.05 79.80 41.2M
2025-03-24 85.00 86.55 82.50 86.25 26.1M
2025-03-21 86.05 88.25 83.35 83.50 34.4M
2025-03-20 92.35 93.30 88.35 88.90 28.4M
2025-03-19 89.95 90.75 87.50 89.55 48.5M
2025-03-18 95.10 96.20 92.50 95.10 26.9M
2025-03-17 90.90 94.45 89.20 93.75 27.6M
2025-03-14 98.00 98.00 90.70 92.10 48.2M
2025-03-13 96.05 97.50 92.00 95.50 32.1M
2025-03-12 102.80 106.00 91.90 95.25 56.2M
2025-03-11 89.00 98.40 88.40 97.45 42.1M
2025-03-10 92.50 96.35 88.60 89.25 41.8M
2025-03-07 87.35 92.55 85.25 90.00 36.5M
2025-03-06 85.35 87.80 83.60 86.05 27.2M
2025-03-05 79.65 82.70 78.30 82.05 21.8M
2025-03-04 78.15 80.90 75.85 78.90 30.2M
2025-03-03 83.80 86.00 80.45 81.35 37.7M
2025-02-28 86.75 86.95 79.25 79.80 46.9M
2025-02-27 88.00 90.00 83.55 86.75 54.5M
2025-02-26 75.70 83.10 75.60 81.70 43.6M
2025-02-25 70.25 77.85 69.00 75.45 39.5M
2025-02-24 71.90 74.60 70.40 72.25 22.7M
2025-02-21 69.70 72.20 68.65 71.90 21.5M
2025-02-20 70.60 72.00 67.85 68.15 18.3M
2025-02-19 69.60 72.65 67.45 71.10 28.1M
2025-02-18 67.55 69.90 66.40 68.35 21.4M
2025-02-17 65.00 67.95 64.15 66.55 25.4M
2025-02-14 62.00 64.35 62.00 64.20 27.1M
2025-02-13 62.45 64.30 60.05 60.60 33.9M
2025-02-12 61.10 63.25 60.50 62.35 23.9M
2025-02-11 65.30 65.30 61.55 61.65 46.4M
2025-02-10 66.40 68.15 64.70 67.75 26.8M
2025-02-07 67.80 69.35 65.70 68.45 34.0M
2025-02-06 65.40 67.50 64.00 67.30 20.0M
2025-02-05 65.00 65.65 62.75 64.85 19.5M
2025-02-04 61.35 67.20 60.95 65.70 21.5M
2025-02-03 57.90 58.75 55.20 58.45 10.3M
2025-01-28 59.60 59.60 57.85 59.00 2.3M
2025-01-27 57.20 60.05 57.00 58.15 16.7M
2025-01-24 55.75 57.70 55.45 57.20 10.9M
2025-01-23 57.20 58.10 55.10 55.75 18.3M
2025-01-22 58.15 59.35 57.30 57.85 17.4M
2025-01-21 57.35 59.85 55.80 59.70 30.2M
2025-01-20 54.80 56.65 54.65 56.35 18.3M
2025-01-17 53.60 54.70 53.15 54.20 12.3M
2025-01-16 51.20 53.80 50.95 53.60 30.2M
2025-01-15 49.35 50.40 48.85 50.10 16.2M
2025-01-14 46.20 50.65 45.75 50.60 29.6M
2025-01-13 47.25 47.25 45.80 46.65 10.8M
2025-01-10 47.50 48.05 46.25 46.60 7.3M
2025-01-09 47.70 47.80 46.40 46.80 12.1M
2025-01-08 49.65 49.90 47.60 48.55 30.7M
2025-01-07 45.80 47.90 45.15 47.45 22.5M
2025-01-06 45.60 47.05 45.15 46.20 17.2M
2025-01-03 45.10 46.35 44.00 44.70 17.6M
2025-01-02 46.20 46.30 44.90 45.00 15.2M