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
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
2023-12-29 55.65 57.05 55.55 56.70 9.7M
2023-12-28 52.95 55.50 52.50 54.30 10.9M
2023-12-27 54.70 55.05 52.90 53.75 10.3M
2023-12-22 55.20 55.35 52.65 53.45 9.0M
2023-12-21 55.40 55.80 54.25 54.70 7.3M
2023-12-20 57.55 58.45 56.35 56.70 5.4M
2023-12-19 56.10 57.00 55.40 56.90 12.6M
2023-12-18 56.15 57.00 55.05 55.35 17.1M
2023-12-15 60.70 61.95 59.20 59.30 15.9M
2023-12-14 60.50 61.00 57.95 58.85 9.3M
2023-12-13 60.85 61.10 58.35 59.00 12.9M
2023-12-12 61.60 63.70 61.55 62.95 9.1M
2023-12-11 59.00 61.30 58.20 60.40 10.5M
2023-12-08 63.10 63.15 59.85 60.40 12.9M
2023-12-07 65.10 65.50 63.40 64.10 6.9M
2023-12-06 63.40 65.45 62.00 64.35 11.0M
2023-12-05 62.35 63.85 62.00 63.25 11.8M
2023-12-04 63.20 63.65 61.70 62.20 13.9M
2023-12-01 65.50 65.50 63.35 63.75 21.3M
2023-11-30 67.65 67.85 64.30 67.20 21.4M
2023-11-29 71.25 71.25 66.90 67.65 14.4M
2023-11-28 70.00 71.10 69.05 69.65 8.7M
2023-11-27 72.55 73.00 67.25 70.75 14.2M
2023-11-24 71.60 74.30 71.05 72.25 13.1M
2023-11-23 68.85 72.80 68.55 72.75 13.5M
2023-11-22 69.00 69.20 67.50 68.30 9.3M
2023-11-21 70.80 73.20 69.65 69.95 18.2M
2023-11-20 66.80 68.90 65.60 68.45 18.1M
2023-11-17 64.10 65.45 62.45 65.15 10.4M
2023-11-16 66.50 67.05 64.55 65.15 12.0M
2023-11-15 66.80 67.85 65.70 67.80 15.9M
2023-11-14 61.90 63.50 61.80 63.00 10.3M
2023-11-13 60.25 61.15 59.55 60.95 9.0M
2023-11-10 62.05 62.65 60.40 60.65 15.7M
2023-11-09 63.30 65.50 62.65 64.80 10.2M
2023-11-08 66.80 67.10 62.95 63.95 17.7M
2023-11-07 68.00 70.10 67.50 69.05 10.3M
2023-11-06 66.65 70.30 66.60 69.70 15.1M
2023-11-03 64.85 65.75 63.10 64.65 16.0M
2023-11-02 60.60 63.50 60.60 61.85 16.1M
2023-11-01 57.30 58.50 56.10 57.50 8.8M
2023-10-31 58.55 58.85 57.25 57.80 7.9M
2023-10-30 57.85 60.00 57.80 59.35 10.4M
2023-10-27 58.00 60.10 57.50 59.65 11.4M
2023-10-26 55.85 57.00 55.25 56.80 11.0M
2023-10-25 59.45 60.80 57.20 57.85 16.9M
2023-10-24 54.95 55.85 53.35 55.15 11.2M
2023-10-20 53.55 55.00 53.20 53.65 9.1M
2023-10-19 53.80 54.15 52.65 53.55 17.8M
2023-10-18 59.90 60.90 58.25 58.80 7.6M
2023-10-17 60.10 60.45 58.90 59.60 9.2M
2023-10-16 64.15 64.30 60.85 61.60 12.4M
2023-10-13 64.15 65.65 64.15 64.70 8.7M
2023-10-12 66.50 68.10 66.20 67.10 6.9M
2023-10-11 66.40 67.15 65.60 66.20 6.4M
2023-10-10 64.40 65.80 63.65 64.45 11.0M
2023-10-09 69.70 70.90 66.75 67.55 9.6M
2023-10-06 69.50 71.35 69.20 69.70 3.1M
2023-10-05 70.05 71.70 69.65 70.00 5.3M
2023-10-04 67.95 68.15 66.35 66.80 5.5M
2023-10-03 70.20 70.55 67.95 69.50 4.7M
2023-09-29 67.75 70.90 67.10 69.95 7.3M
2023-09-28 65.00 65.90 64.10 64.55 7.8M
2023-09-27 63.60 65.40 62.70 63.90 8.1M
2023-09-26 65.75 66.05 62.85 63.60 11.3M
2023-09-25 65.35 68.20 65.25 65.70 14.2M
2023-09-22 62.20 67.60 62.15 66.90 14.9M
2023-09-21 64.60 65.40 63.30 63.40 18.8M
2023-09-20 69.45 69.60 66.75 68.10 18.8M
2023-09-19 72.00 72.60 70.50 72.15 5.4M
2023-09-18 72.35 73.45 71.50 72.00 5.8M
2023-09-15 72.00 74.30 70.60 72.80 8.4M
2023-09-14 71.60 72.40 69.45 71.25 7.2M
2023-09-13 73.15 73.50 70.35 71.00 7.4M
2023-09-12 73.25 75.50 72.10 72.80 12.0M
2023-09-11 68.70 72.55 68.40 71.75 12.3M
2023-09-07 73.50 75.00 72.80 73.10 7.0M
2023-09-06 73.75 73.85 70.75 73.30 8.8M
2023-09-05 76.25 76.25 73.70 73.85 9.6M
2023-09-04 73.95 76.95 73.40 75.30 17.0M
2023-08-31 74.05 75.20 72.50 73.55 13.9M
2023-08-30 75.50 76.60 72.30 73.05 17.1M
2023-08-29 72.90 75.90 71.00 74.30 20.9M
2023-08-28 74.30 75.80 71.05 72.20 32.3M
2023-08-25 64.20 66.60 64.00 65.10 13.9M
2023-08-24 63.50 65.75 62.45 65.50 15.8M
2023-08-23 63.25 63.45 61.75 62.45 11.8M
2023-08-22 65.80 66.10 62.85 65.10 19.8M
2023-08-21 59.65 64.35 58.90 62.00 23.7M
2023-08-18 62.85 63.45 60.65 61.00 17.5M
2023-08-17 61.60 67.00 60.80 65.30 16.0M
2023-08-16 63.70 63.85 62.35 62.55 8.2M
2023-08-15 64.25 66.55 63.75 64.85 14.4M
2023-08-14 63.40 64.60 61.00 64.10 19.3M
2023-08-11 66.65 66.80 64.80 66.10 11.4M
2023-08-10 66.75 68.25 65.85 67.90 13.5M
2023-08-09 70.10 70.55 68.30 69.10 15.4M
2023-08-08 73.50 73.90 71.20 71.70 10.0M
2023-08-07 71.75 75.40 71.05 74.65 10.0M
2023-08-04 76.50 77.40 72.05 74.95 18.5M
2023-08-03 73.00 75.00 71.85 73.40 26.2M
2023-08-02 79.80 79.80 68.05 70.60 63.7M
2023-08-01 81.70 86.15 80.75 82.70 20.7M
2023-07-31 94.90 96.30 85.85 86.75 36.2M
2023-07-28 80.70 86.05 79.00 85.10 28.7M
2023-07-27 69.55 81.45 69.55 81.00 65.3M
2023-07-26 61.90 61.90 59.65 60.50 17.5M
2023-07-25 62.35 65.75 62.35 65.00 23.6M
2023-07-24 56.80 59.40 56.30 57.65 9.1M
2023-07-21 58.00 60.10 57.00 58.35 12.1M
2023-07-20 59.00 60.80 57.35 57.55 13.4M
2023-07-19 57.00 57.80 54.50 57.20 12.1M
2023-07-18 56.45 58.75 55.05 57.05 17.4M
2023-07-14 55.85 57.10 53.85 56.50 14.7M
2023-07-13 60.45 60.90 57.60 58.35 15.4M
2023-07-12 58.90 63.20 58.10 59.60 20.6M
2023-07-11 55.50 58.85 54.15 58.15 22.2M
2023-07-10 54.90 57.00 52.45 53.40 13.1M
2023-07-07 55.85 56.55 54.30 54.60 14.4M
2023-07-06 57.00 58.80 55.55 57.60 23.3M
2023-07-05 54.75 56.55 53.65 55.10 16.9M
2023-07-04 55.60 56.00 53.35 54.45 20.8M
2023-07-03 53.05 59.00 52.35 58.25 38.8M
2023-06-30 46.20 52.50 46.20 50.00 33.1M
2023-06-29 46.00 47.35 44.80 45.30 16.2M
2023-06-28 42.60 45.25 41.90 44.75 17.7M
2023-06-27 40.60 41.05 39.55 40.25 9.6M
2023-06-26 39.60 42.10 39.40 40.25 15.7M
2023-06-23 41.50 41.65 38.75 39.60 7.9M
2023-06-21 42.10 44.65 42.05 43.50 16.0M
2023-06-20 46.30 46.70 42.20 42.55 21.3M
2023-06-19 44.85 46.70 44.45 46.30 15.4M
2023-06-16 45.00 45.90 44.05 45.10 23.9M
2023-06-15 42.30 43.60 42.00 43.30 23.4M
2023-06-14 40.05 43.30 39.85 41.60 27.3M
2023-06-13 39.20 39.90 38.50 39.80 19.8M
2023-06-12 35.00 38.95 35.00 38.40 34.2M
2023-06-09 33.50 35.00 32.65 34.55 17.7M
2023-06-08 33.15 33.45 32.60 32.80 7.3M
2023-06-07 34.00 34.55 33.20 33.75 8.7M
2023-06-06 33.25 34.90 32.95 33.85 11.0M
2023-06-05 32.60 33.35 32.05 33.25 9.5M
2023-06-02 31.50 32.95 31.00 32.80 18.5M
2023-06-01 31.00 31.50 30.30 30.40 10.6M
2023-05-31 30.80 31.20 30.50 31.05 19.1M
2023-05-30 30.90 31.60 30.55 31.35 8.8M
2023-05-29 31.45 31.95 30.35 30.55 13.9M
2023-05-25 33.00 33.00 31.25 31.35 28.2M
2023-05-24 36.10 36.10 34.30 34.55 9.6M
2023-05-23 37.00 37.10 35.95 36.15 6.1M
2023-05-22 35.50 37.50 35.50 36.65 13.6M
2023-05-19 36.00 36.10 35.05 35.55 12.6M
2023-05-18 37.20 37.40 36.10 36.25 10.5M
2023-05-17 37.50 37.65 36.25 36.50 7.4M
2023-05-16 38.75 38.75 37.50 37.85 5.6M
2023-05-15 38.40 39.10 37.25 38.80 7.0M
2023-05-12 41.45 41.60 38.80 39.35 11.7M
2023-05-11 40.10 40.70 39.45 40.50 10.8M
2023-05-10 39.30 40.05 38.20 39.30 8.5M
2023-05-09 41.45 41.50 38.95 39.30 10.7M
2023-05-08 40.90 42.30 40.60 41.40 10.7M
2023-05-05 39.75 40.30 39.30 39.65 12.4M
2023-05-04 37.95 38.85 37.70 38.20 5.6M
2023-05-03 38.45 38.45 37.25 38.30 3.3M
2023-05-02 38.95 39.55 37.40 38.55 6.7M
2023-04-28 37.95 38.45 37.35 37.60 7.9M
2023-04-27 36.55 37.40 35.60 36.55 8.6M
2023-04-26 35.20 37.15 35.10 36.55 15.3M
2023-04-25 36.95 37.00 35.50 35.95 7.8M
2023-04-24 36.80 37.50 35.90 36.85 8.7M
2023-04-21 37.00 37.50 35.90 36.25 9.7M
2023-04-20 38.90 38.90 37.30 37.40 18.2M
2023-04-19 43.90 44.05 40.55 41.00 17.2M
2023-04-18 44.10 46.90 43.55 43.65 21.5M
2023-04-17 39.10 44.60 39.00 44.00 22.2M
2023-04-14 39.70 40.20 38.65 39.10 7.5M
2023-04-13 39.15 39.90 38.45 39.80 5.7M
2023-04-12 42.20 42.20 40.20 40.40 5.9M
2023-04-11 41.60 42.25 40.60 41.30 8.3M
2023-04-06 39.60 40.75 39.40 40.35 10.0M
2023-04-04 43.15 43.15 40.70 41.45 15.0M
2023-04-03 43.75 44.60 42.95 44.35 9.0M
2023-03-31 44.40 44.80 43.25 43.75 12.0M
2023-03-30 43.10 44.60 42.35 44.40 27.3M
2023-03-29 40.90 41.75 40.20 41.30 21.5M
2023-03-28 39.00 40.20 38.10 39.85 17.0M
2023-03-27 38.30 39.30 37.75 38.10 10.5M
2023-03-24 39.30 39.30 38.35 39.05 14.0M
2023-03-23 38.20 40.25 37.65 40.15 16.6M
2023-03-22 38.60 39.65 38.25 39.00 17.8M
2023-03-21 35.45 37.85 35.15 37.75 30.0M
2023-03-20 34.50 35.35 33.60 34.00 21.3M
2023-03-17 32.50 33.80 32.45 33.45 14.0M
2023-03-16 31.60 32.70 31.25 31.75 14.1M
2023-03-15 31.25 31.60 30.75 31.00 11.6M
2023-03-14 33.10 33.50 30.45 30.95 19.9M
2023-03-13 32.95 33.60 32.25 33.25 29.4M
2023-03-10 32.65 32.65 31.30 32.40 67.3M
2023-03-09 33.75 34.50 33.30 33.40 14.8M
2023-03-08 34.50 34.50 33.05 33.45 24.5M
2023-03-07 37.20 37.40 35.80 36.00 15.3M
2023-03-06 37.40 38.10 36.75 37.70 11.6M
2023-03-03 37.15 37.30 36.40 36.85 12.8M
2023-03-02 35.60 36.60 35.60 35.75 16.7M
2023-03-01 35.50 37.80 35.35 37.65 20.7M
2023-02-28 34.30 35.00 33.85 34.35 17.1M
2023-02-27 33.50 35.40 33.30 34.85 14.2M
2023-02-24 35.90 35.95 34.60 34.75 9.9M
2023-02-23 36.20 36.80 35.60 36.10 10.5M
2023-02-22 36.50 36.75 35.85 36.20 11.5M
2023-02-21 38.50 39.20 37.50 37.55 7.3M
2023-02-20 37.15 38.60 36.75 38.50 8.3M
2023-02-17 37.85 38.40 36.90 37.15 11.2M
2023-02-16 36.55 38.65 36.50 37.25 16.3M
2023-02-15 36.85 37.20 35.25 35.80 12.2M
2023-02-14 37.70 37.70 36.60 36.85 9.4M
2023-02-13 37.00 37.75 36.75 37.70 7.9M
2023-02-10 38.70 38.95 36.80 37.10 23.7M
2023-02-09 38.75 40.65 38.25 40.30 6.7M
2023-02-08 40.55 40.55 38.85 39.10 12.2M
2023-02-07 40.85 41.55 40.50 40.70 6.1M
2023-02-06 40.80 40.80 39.70 40.25 10.3M
2023-02-03 42.65 42.65 40.80 42.05 8.5M
2023-02-02 43.95 44.55 42.80 43.00 12.5M
2023-02-01 41.50 43.80 41.00 43.75 29.5M
2023-01-31 39.10 40.15 39.00 39.65 11.5M
2023-01-30 41.95 42.70 39.10 39.50 22.9M
2023-01-27 40.50 40.50 39.40 40.30 4.5M
2023-01-26 38.45 40.20 38.25 40.10 11.7M
2023-01-20 35.50 36.50 35.05 36.30 6.8M
2023-01-19 35.70 36.25 35.30 36.20 4.9M
2023-01-18 36.70 36.70 35.10 36.40 15.8M
2023-01-17 38.75 38.80 37.05 37.50 10.4M
2023-01-16 39.00 39.55 37.80 38.40 11.0M
2023-01-13 38.80 39.30 37.70 39.00 12.5M
2023-01-12 39.80 40.80 38.00 38.35 18.1M
2023-01-11 39.95 40.90 39.10 39.80 14.8M
2023-01-10 39.05 41.60 37.75 40.65 30.0M
2023-01-09 39.20 39.45 37.80 38.95 29.2M
2023-01-06 45.50 45.85 40.25 41.00 41.0M
2023-01-05 44.90 45.75 43.85 44.00 19.0M
2023-01-04 40.70 41.35 39.70 41.30 12.6M
2023-01-03 38.35 41.50 37.95 41.35 17.8M