小鹏汽车-W

9868
🏛️ 香港 →
89.90
最后更新: 2025-09-29
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
2024-12-31 46.10 46.90 45.85 46.65 8.6M
2024-12-30 49.00 49.40 46.15 46.50 21.4M
2024-12-27 51.15 51.50 48.50 49.35 18.2M
2024-12-24 49.00 50.40 49.00 50.10 6.5M
2024-12-23 49.15 49.45 48.25 49.00 6.9M
2024-12-20 49.10 49.60 48.50 48.60 11.8M
2024-12-19 48.60 49.15 48.25 48.50 10.9M
2024-12-18 50.05 50.20 49.00 50.10 11.8M
2024-12-17 47.85 49.40 47.65 48.15 10.7M
2024-12-16 48.00 48.60 47.25 48.00 9.4M
2024-12-13 50.10 50.20 47.60 47.80 18.5M
2024-12-12 50.70 51.60 49.50 50.80 14.7M
2024-12-11 51.50 52.50 50.25 50.70 10.9M
2024-12-10 55.70 55.80 51.30 51.50 24.2M
2024-12-09 49.00 52.55 48.30 52.45 23.0M
2024-12-06 49.50 50.50 48.65 50.05 16.1M
2024-12-05 49.90 50.75 49.50 49.95 13.0M
2024-12-04 49.25 50.95 49.00 50.00 20.3M
2024-12-03 48.95 49.25 47.40 48.75 18.1M
2024-12-02 47.10 49.60 47.10 48.80 23.1M
2024-11-29 45.70 47.25 45.50 46.45 15.4M
2024-11-28 46.80 46.90 45.15 45.35 13.3M
2024-11-27 44.50 46.65 42.90 46.20 24.8M
2024-11-26 44.50 46.00 44.20 44.40 13.2M
2024-11-25 47.05 47.10 44.50 45.15 25.5M
2024-11-22 47.65 48.10 44.70 45.20 24.2M
2024-11-21 49.60 50.00 47.00 47.35 27.8M
2024-11-20 49.60 51.85 49.60 50.35 22.0M
2024-11-19 51.40 53.25 50.70 51.95 20.2M
2024-11-18 50.50 51.35 49.30 50.20 18.2M
2024-11-15 49.60 51.20 48.70 49.60 22.8M
2024-11-14 52.75 53.05 50.10 50.55 27.7M
2024-11-13 53.80 54.60 51.95 54.30 27.3M
2024-11-12 60.00 61.60 56.05 56.85 28.7M
2024-11-11 57.30 59.80 56.20 59.55 32.1M
2024-11-08 57.50 60.00 57.00 57.35 55.8M
2024-11-07 48.00 50.80 47.70 50.00 19.5M
2024-11-06 50.50 51.85 48.30 49.40 22.5M
2024-11-05 47.10 50.15 46.90 49.70 22.6M
2024-11-04 45.15 48.05 45.15 47.70 21.0M
2024-11-01 43.85 44.95 43.05 44.30 14.1M
2024-10-31 44.35 45.70 44.15 45.15 13.0M
2024-10-30 45.05 46.25 43.85 44.15 17.4M
2024-10-29 47.70 48.40 45.85 45.95 19.1M
2024-10-28 43.85 45.60 43.60 44.80 19.3M
2024-10-25 41.00 42.90 40.90 41.80 24.2M
2024-10-24 44.15 44.55 42.55 42.60 11.9M
2024-10-23 42.55 45.05 42.35 44.15 17.2M
2024-10-22 42.45 43.90 42.20 42.35 20.3M
2024-10-21 41.55 42.35 40.90 41.20 16.7M
2024-10-18 40.50 43.60 39.85 42.45 27.7M
2024-10-17 43.05 44.50 41.65 41.85 11.8M
2024-10-16 43.60 44.45 42.40 43.05 18.8M
2024-10-15 45.50 46.60 44.00 44.50 26.5M
2024-10-14 49.00 49.05 45.95 47.75 21.8M
2024-10-10 48.85 51.50 48.20 50.60 28.1M
2024-10-09 47.00 50.60 45.60 46.85 36.5M
2024-10-08 51.55 51.60 44.00 45.05 40.5M
2024-10-07 52.00 55.00 51.40 51.90 16.3M
2024-10-04 48.50 51.40 47.80 50.25 15.3M
2024-10-03 53.35 53.35 48.15 50.40 21.2M
2024-10-02 51.15 57.35 51.15 55.00 26.9M
2024-09-30 50.75 54.85 50.15 52.95 34.6M
2024-09-27 44.85 47.40 43.90 47.25 32.1M
2024-09-26 40.60 43.65 39.95 43.30 26.4M
2024-09-25 41.50 41.90 38.65 39.00 19.6M
2024-09-24 38.05 39.60 37.65 39.60 17.7M
2024-09-23 38.05 38.30 37.00 37.20 11.9M
2024-09-20 36.55 39.45 36.25 38.05 31.7M
2024-09-19 34.10 35.80 33.95 35.60 11.7M
2024-09-17 35.20 35.85 34.50 35.50 3.6M
2024-09-16 34.60 35.10 34.05 35.10 2.9M
2024-09-13 33.45 34.65 33.00 34.15 8.9M
2024-09-12 35.15 35.30 34.25 34.60 10.0M
2024-09-11 33.75 34.50 33.60 34.15 13.3M
2024-09-10 33.00 33.80 32.60 33.05 15.7M
2024-09-09 33.20 33.85 32.20 32.40 19.2M
2024-09-05 33.25 33.70 32.75 33.20 11.0M
2024-09-04 32.60 33.25 32.10 32.70 10.8M
2024-09-03 31.70 33.25 31.55 32.20 12.0M
2024-09-02 32.25 32.30 31.40 31.60 10.8M
2024-08-30 30.60 32.80 30.25 31.85 30.0M
2024-08-29 28.70 29.75 27.95 29.40 19.8M
2024-08-28 31.00 31.30 30.35 30.95 19.5M
2024-08-27 29.10 30.35 28.75 30.30 13.5M
2024-08-26 27.55 29.15 27.55 29.05 16.3M
2024-08-23 27.30 27.30 26.85 27.15 6.8M
2024-08-22 27.55 27.75 26.55 27.60 12.1M
2024-08-21 26.45 27.40 26.00 26.95 11.5M
2024-08-20 28.10 28.40 27.20 27.55 9.8M
2024-08-19 26.95 27.95 26.95 27.60 11.5M
2024-08-16 26.55 26.90 26.45 26.60 7.1M
2024-08-15 25.90 26.75 25.70 26.35 6.9M
2024-08-14 26.90 27.10 26.25 26.50 9.1M
2024-08-13 26.20 26.35 25.50 26.05 11.1M
2024-08-12 27.00 27.15 26.25 26.55 10.9M
2024-08-09 27.50 27.90 27.20 27.70 9.4M
2024-08-08 26.90 27.45 26.40 26.70 14.0M
2024-08-07 28.50 28.55 27.50 27.65 18.7M
2024-08-06 29.30 29.65 28.45 28.65 8.7M
2024-08-05 28.90 30.05 28.40 28.65 12.7M
2024-08-02 29.90 30.35 29.10 29.45 13.6M
2024-08-01 32.10 32.10 30.85 31.00 11.3M
2024-07-31 31.50 32.55 31.20 32.35 9.0M
2024-07-30 32.30 32.30 31.00 31.25 9.5M
2024-07-29 33.30 33.30 32.45 32.50 8.2M
2024-07-26 32.15 32.40 31.65 32.20 5.5M
2024-07-25 31.60 32.15 31.15 31.65 7.4M
2024-07-24 32.95 32.95 31.85 32.25 9.4M
2024-07-23 34.90 34.95 33.75 33.95 11.7M
2024-07-22 33.35 34.15 32.45 33.65 11.8M
2024-07-19 32.55 33.45 32.10 32.40 11.5M
2024-07-18 33.50 33.60 32.55 32.80 9.6M
2024-07-17 34.40 35.30 34.35 34.60 15.2M
2024-07-16 32.95 34.00 32.65 33.55 11.3M
2024-07-15 34.20 34.40 32.60 32.90 10.7M
2024-07-12 34.10 34.45 33.15 34.45 19.3M
2024-07-11 31.20 33.40 31.10 33.05 31.7M
2024-07-10 29.15 29.95 28.60 29.60 7.9M
2024-07-09 29.35 29.35 28.25 29.00 9.5M
2024-07-08 30.50 30.70 29.00 29.65 11.2M
2024-07-05 31.45 31.45 29.85 30.40 11.3M
2024-07-04 32.45 32.70 31.10 31.35 19.0M
2024-07-03 29.75 30.65 29.55 30.10 10.1M
2024-07-02 30.10 31.00 29.55 29.85 9.7M
2024-06-28 29.60 30.35 29.20 29.55 8.6M
2024-06-27 31.85 31.85 30.60 30.65 11.4M
2024-06-26 30.85 31.45 30.50 31.00 8.2M
2024-06-25 30.65 30.95 30.10 30.50 9.9M
2024-06-24 29.70 30.50 29.55 30.40 9.6M
2024-06-21 29.45 29.60 29.05 29.45 10.8M
2024-06-20 29.85 29.95 29.20 29.40 6.0M
2024-06-19 29.10 29.85 28.90 29.85 9.1M
2024-06-18 28.40 28.90 28.30 28.35 6.7M
2024-06-17 28.35 28.80 27.85 28.35 7.2M
2024-06-14 28.75 29.10 28.30 28.70 10.3M
2024-06-13 29.70 30.15 28.90 29.05 14.8M
2024-06-12 29.60 30.00 29.35 29.50 19.5M
2024-06-11 31.50 31.50 30.50 31.15 20.1M
2024-06-07 32.75 32.75 31.85 32.40 21.3M
2024-06-06 33.40 33.50 32.35 32.75 8.3M
2024-06-05 32.00 33.25 31.85 32.70 9.8M
2024-06-04 32.10 32.60 31.70 32.30 7.8M
2024-06-03 32.80 33.25 32.35 32.65 11.4M
2024-05-31 33.40 34.10 32.30 32.35 26.7M
2024-05-30 32.00 32.10 31.30 31.80 9.3M
2024-05-29 33.00 33.15 32.20 32.40 9.1M
2024-05-28 32.50 33.50 32.00 32.35 10.1M
2024-05-27 32.15 32.70 31.05 32.55 8.2M
2024-05-24 31.90 32.60 31.65 31.80 14.4M
2024-05-23 33.95 34.05 32.50 32.80 22.5M
2024-05-22 33.60 35.15 33.10 34.65 45.2M
2024-05-21 32.70 32.75 30.65 30.65 30.3M
2024-05-20 32.40 34.55 32.40 34.25 32.8M
2024-05-17 32.10 32.50 30.85 31.85 20.8M
2024-05-16 31.20 31.55 30.20 31.45 12.7M
2024-05-14 32.00 32.75 30.70 30.85 20.6M
2024-05-13 30.55 31.70 29.80 30.75 23.8M
2024-05-10 32.15 32.55 31.15 31.95 15.5M
2024-05-09 31.10 32.50 30.80 32.00 17.9M
2024-05-08 33.10 33.65 32.05 32.25 20.5M
2024-05-07 35.10 35.40 34.10 34.35 10.7M
2024-05-06 35.10 35.50 33.90 34.65 25.2M
2024-05-03 37.00 37.50 35.35 35.80 13.9M
2024-05-02 31.65 34.50 31.05 34.15 10.7M
2024-04-30 31.90 32.50 31.15 31.55 15.6M
2024-04-29 31.30 32.45 30.65 30.75 23.0M
2024-04-26 27.85 30.60 27.85 30.30 23.5M
2024-04-25 27.80 28.40 27.15 27.85 11.4M
2024-04-24 28.55 28.75 27.70 28.50 12.2M
2024-04-23 27.40 27.60 26.70 27.45 9.8M
2024-04-22 27.30 27.40 25.70 26.50 13.9M
2024-04-19 27.85 27.95 26.95 27.00 16.6M
2024-04-18 29.05 29.55 28.35 29.15 13.0M
2024-04-17 28.05 28.50 27.85 28.25 8.7M
2024-04-16 28.20 28.30 27.50 27.65 18.5M
2024-04-15 29.55 30.00 29.00 29.30 13.0M
2024-04-12 32.15 32.40 30.70 30.75 12.7M
2024-04-11 31.60 32.75 31.40 32.30 16.2M
2024-04-10 31.40 32.30 31.25 32.15 24.6M
2024-04-09 28.70 30.00 28.35 29.85 20.1M
2024-04-08 29.05 29.65 28.00 28.15 18.5M
2024-04-05 29.05 29.45 28.20 28.95 9.4M
2024-04-03 30.00 30.05 28.35 28.75 22.1M
2024-04-02 30.45 31.40 29.00 30.30 30.9M
2024-03-28 30.80 33.50 30.55 32.10 30.0M
2024-03-27 34.00 34.00 31.90 32.10 15.0M
2024-03-26 34.20 34.75 33.70 34.25 10.2M
2024-03-25 34.00 34.30 33.20 33.80 17.1M
2024-03-22 36.70 37.05 34.25 34.55 28.1M
2024-03-21 37.90 38.60 37.30 37.90 39.6M
2024-03-20 39.50 41.60 38.50 40.55 21.5M
2024-03-19 38.95 40.10 38.10 39.80 17.6M
2024-03-18 38.20 40.75 38.20 40.50 17.2M
2024-03-15 36.95 37.85 36.50 37.80 21.3M
2024-03-14 39.60 39.70 37.90 38.20 16.0M
2024-03-13 40.30 41.25 39.95 40.50 11.7M
2024-03-12 39.40 42.15 39.40 41.25 20.4M
2024-03-11 37.00 39.35 37.00 38.85 16.5M
2024-03-08 36.50 37.25 36.50 36.70 7.5M
2024-03-07 37.60 38.00 35.35 35.75 14.1M
2024-03-06 36.10 38.80 36.10 37.70 14.8M
2024-03-05 36.90 36.90 35.35 35.95 15.1M
2024-03-04 38.85 38.95 36.60 37.05 23.6M
2024-03-01 36.40 39.00 35.90 38.85 38.8M
2024-02-29 34.95 36.45 34.70 35.90 30.8M
2024-02-28 36.70 36.90 34.80 34.90 17.6M
2024-02-27 36.30 36.95 35.15 36.80 19.2M
2024-02-26 33.80 35.85 33.75 34.85 15.3M
2024-02-23 35.70 36.20 34.70 35.30 13.0M
2024-02-22 35.60 36.45 34.95 36.45 10.3M
2024-02-21 34.95 37.30 34.75 36.25 12.6M
2024-02-20 37.20 37.50 34.10 35.55 19.4M
2024-02-19 37.40 37.40 35.80 36.90 11.0M
2024-02-16 35.40 38.25 35.15 37.50 6.3M
2024-02-15 34.20 35.75 33.85 35.40 4.3M
2024-02-14 32.80 35.20 31.80 34.80 7.8M
2024-02-09 33.05 33.05 31.25 32.25 3.7M
2024-02-08 33.10 33.90 32.75 33.20 5.9M
2024-02-07 34.30 35.25 32.60 33.10 12.3M
2024-02-06 30.80 33.60 30.50 33.45 14.8M
2024-02-05 31.30 32.10 30.80 31.40 14.9M
2024-02-02 33.60 34.25 31.40 32.20 16.1M
2024-02-01 33.00 33.85 32.60 32.80 10.3M
2024-01-31 33.65 33.70 32.00 32.35 11.1M
2024-01-30 34.40 34.70 33.90 34.40 9.0M
2024-01-29 34.50 35.20 33.65 34.15 11.3M
2024-01-26 35.65 35.65 34.10 34.40 11.1M
2024-01-25 35.60 35.95 34.50 35.95 16.3M
2024-01-24 37.85 38.55 35.00 37.20 22.0M
2024-01-23 36.20 38.25 35.60 37.35 25.0M
2024-01-22 37.20 37.65 33.80 34.75 20.8M
2024-01-19 38.55 38.65 36.25 37.20 16.1M
2024-01-18 39.15 39.50 37.60 38.75 18.0M
2024-01-17 41.70 41.70 37.65 38.90 32.9M
2024-01-16 42.95 44.50 42.40 43.05 11.1M
2024-01-15 46.35 46.35 41.95 43.00 26.2M
2024-01-12 47.85 48.45 47.00 47.35 10.5M
2024-01-11 48.85 50.70 48.35 49.95 6.1M
2024-01-10 48.95 49.55 48.00 48.45 9.3M
2024-01-09 48.90 49.85 48.65 48.95 8.5M
2024-01-08 51.85 51.85 47.50 48.60 22.3M
2024-01-05 53.70 54.60 52.50 52.70 9.3M
2024-01-04 55.40 55.50 53.30 54.95 7.0M
2024-01-03 55.35 56.75 54.15 54.95 9.6M
2024-01-02 59.05 60.95 55.80 56.40 13.4M