零跑汽车

9863
🏛️ 香港 →
65.80
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
2022-12-30 28.40 30.60 27.10 30.20 0.4M
2022-12-29 27.75 28.40 27.10 27.50 0.1M
2022-12-28 26.80 28.90 26.55 27.75 0.3M
2022-12-23 27.80 28.00 27.05 27.55 0.2M
2022-12-22 28.00 29.80 27.70 28.45 0.4M
2022-12-21 27.75 28.40 26.75 27.30 0.2M
2022-12-20 29.30 29.30 26.75 27.10 0.3M
2022-12-19 30.65 32.20 29.35 29.90 0.5M
2022-12-16 29.35 30.65 27.90 30.65 0.6M
2022-12-15 28.00 29.45 27.50 29.35 0.4M
2022-12-14 28.40 28.80 27.25 28.50 0.3M
2022-12-13 28.20 29.65 28.00 28.40 0.5M
2022-12-12 29.60 30.05 28.00 28.20 0.5M
2022-12-09 33.00 33.00 30.05 30.65 1.0M
2022-12-08 31.00 32.50 30.00 32.00 1.3M
2022-12-07 29.00 33.00 28.05 29.65 1.8M
2022-12-06 26.70 31.70 25.60 28.80 1.8M
2022-12-05 26.00 28.00 24.55 27.10 1.7M
2022-12-02 22.05 24.20 21.30 23.75 0.4M
2022-12-01 23.50 25.75 21.60 22.05 0.7M
2022-11-30 19.30 22.40 19.30 22.40 1.0M
2022-11-29 20.50 20.50 19.58 19.68 0.1M
2022-11-28 20.00 20.70 19.10 20.50 0.1M
2022-11-25 19.42 21.40 18.90 20.00 0.2M
2022-11-24 18.94 20.30 18.66 19.50 0.2M
2022-11-23 18.96 19.34 18.30 18.94 0.1M
2022-11-22 19.00 19.14 18.70 18.74 0.1M
2022-11-21 19.04 19.70 18.60 19.30 0.0M
2022-11-18 19.72 19.72 19.18 19.28 0.1M
2022-11-17 19.20 19.70 18.00 19.68 0.1M
2022-11-16 20.10 20.40 19.48 20.00 0.1M
2022-11-15 20.20 21.80 19.60 20.60 0.3M
2022-11-14 21.00 21.20 20.40 21.00 0.2M
2022-11-11 20.00 20.90 19.90 20.40 0.2M
2022-11-10 19.78 19.78 19.10 19.30 0.1M
2022-11-09 19.22 20.20 18.92 20.20 0.3M
2022-11-08 22.30 22.75 18.62 19.22 0.7M
2022-11-07 19.54 23.00 19.54 22.25 0.4M
2022-11-04 18.08 20.60 18.08 20.00 0.4M
2022-11-03 18.52 18.52 18.06 18.08 0.1M
2022-11-02 18.52 18.80 18.04 18.52 0.0M
2022-11-01 17.84 19.00 17.84 18.52 0.1M
2022-10-31 18.36 18.68 18.12 18.14 0.0M
2022-10-28 18.62 18.62 17.60 18.38 0.1M
2022-10-27 20.50 20.50 18.70 18.82 0.2M
2022-10-26 20.00 20.80 19.18 19.66 0.2M
2022-10-25 18.00 20.10 17.70 19.36 0.2M
2022-10-24 19.54 20.65 18.20 18.36 0.3M
2022-10-21 17.98 20.95 17.98 19.48 0.4M
2022-10-20 18.76 18.76 17.60 17.98 0.3M
2022-10-19 19.36 19.80 18.72 18.76 0.1M
2022-10-18 18.60 20.30 18.30 19.36 0.4M
2022-10-17 18.10 18.50 17.50 18.06 0.3M
2022-10-14 17.90 19.86 17.78 18.02 0.4M
2022-10-13 19.90 20.45 17.90 17.90 0.3M
2022-10-12 21.70 21.75 19.50 20.45 0.5M
2022-10-11 23.20 23.30 21.70 21.70 0.3M
2022-10-10 24.80 24.80 23.30 23.30 0.2M
2022-10-07 24.00 26.90 23.10 24.80 0.5M
2022-10-06 25.80 25.80 23.30 24.10 0.3M
2022-10-05 28.00 28.00 25.35 25.35 0.6M
2022-10-03 24.70 28.80 22.95 26.50 1.6M
2022-09-30 31.50 31.50 24.80 24.80 4.2M
2022-09-29 41.00 41.00 28.05 31.90 22.9M