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
2023-12-29 35.50 36.00 35.00 35.70 1.6M
2023-12-28 35.45 36.25 35.15 35.50 2.5M
2023-12-27 35.60 36.90 35.15 35.45 1.5M
2023-12-22 35.85 36.20 34.75 35.10 1.2M
2023-12-21 36.10 36.80 35.55 35.85 1.3M
2023-12-20 37.00 37.55 36.35 36.60 2.0M
2023-12-19 37.45 37.80 36.40 37.00 1.8M
2023-12-18 37.80 38.00 35.90 37.45 3.7M
2023-12-15 39.10 39.45 37.05 37.80 24.8M
2023-12-14 38.90 39.90 38.75 39.10 4.7M
2023-12-13 39.15 39.40 38.30 38.60 5.5M
2023-12-12 38.35 39.40 38.35 39.15 4.3M
2023-12-11 38.70 39.15 37.80 38.35 2.8M
2023-12-08 38.95 39.50 37.80 38.65 6.4M
2023-12-07 38.80 38.90 37.40 38.85 3.6M
2023-12-06 38.25 38.40 37.30 38.35 3.7M
2023-12-05 39.60 39.80 36.95 38.25 6.1M
2023-12-04 39.50 40.85 38.90 39.15 6.5M
2023-12-01 40.05 40.20 39.20 40.20 6.4M
2023-11-30 40.30 40.30 37.70 40.10 48.2M
2023-11-29 40.75 41.30 39.20 39.90 7.0M
2023-11-28 40.50 42.20 39.35 41.00 10.1M
2023-11-27 39.05 40.35 37.35 39.75 8.2M
2023-11-24 37.30 39.50 37.30 39.05 14.8M
2023-11-23 35.25 37.45 35.25 37.30 11.9M
2023-11-22 35.55 36.05 34.90 35.50 5.6M
2023-11-21 36.80 36.80 34.50 34.75 6.7M
2023-11-20 36.30 37.05 35.15 35.45 7.2M
2023-11-17 35.75 36.30 34.60 36.10 6.7M
2023-11-16 36.40 37.60 35.10 35.40 53.3M
2023-11-15 35.70 36.10 35.10 35.90 8.4M
2023-11-14 34.85 35.80 34.70 34.75 4.5M
2023-11-13 33.95 34.85 33.85 34.60 5.1M
2023-11-10 32.20 33.85 31.20 33.35 4.8M
2023-11-09 32.85 34.05 32.85 33.00 2.8M
2023-11-08 34.25 34.70 32.60 32.75 4.8M
2023-11-07 31.65 34.75 31.30 34.20 13.0M
2023-11-06 31.45 32.60 30.50 31.70 7.2M
2023-11-03 27.95 30.60 27.95 30.15 5.8M
2023-11-02 28.70 28.70 27.85 28.20 4.5M
2023-11-01 28.00 28.65 27.40 27.85 3.7M
2023-10-31 31.00 31.00 26.85 27.10 18.9M
2023-10-30 32.65 32.65 31.30 32.20 2.9M
2023-10-27 33.55 34.45 31.20 32.15 6.6M
2023-10-26 41.00 41.05 31.50 32.80 16.4M
2023-10-25 36.60 37.80 36.00 36.80 6.8M
2023-10-24 36.30 38.00 35.25 36.00 7.1M
2023-10-20 33.95 36.45 33.65 36.00 22.6M
2023-10-19 33.00 33.85 31.65 33.65 4.1M
2023-10-18 33.50 33.55 32.40 33.00 3.9M
2023-10-17 34.25 35.40 32.80 32.80 4.9M
2023-10-16 32.80 34.95 32.80 33.80 4.8M
2023-10-13 33.00 33.35 32.05 32.80 7.5M
2023-10-12 33.60 34.60 32.90 33.60 4.0M
2023-10-11 37.00 37.00 32.55 32.85 4.6M
2023-10-10 36.25 37.40 35.30 36.10 3.4M
2023-10-09 37.00 39.00 30.20 37.00 4.1M
2023-10-06 37.15 38.00 35.25 38.00 1.4M
2023-10-05 34.30 37.40 34.30 37.15 1.5M
2023-10-04 33.60 34.30 31.40 34.30 2.6M
2023-10-03 34.80 34.80 30.60 34.65 3.0M
2023-09-29 37.90 38.25 34.80 34.80 0.7M
2023-09-28 36.95 39.60 36.95 37.90 0.6M
2023-09-27 37.90 38.20 37.00 37.35 0.9M
2023-09-26 37.30 38.15 36.80 37.10 1.3M
2023-09-25 39.45 39.45 37.20 37.50 1.5M
2023-09-22 38.30 39.75 38.20 38.25 0.8M
2023-09-21 38.10 39.60 37.40 38.15 1.0M
2023-09-20 38.05 39.85 38.00 38.70 0.8M
2023-09-19 40.65 41.55 38.85 39.10 2.2M
2023-09-18 42.10 42.55 40.65 41.00 4.3M
2023-09-15 41.40 43.25 40.35 43.25 5.8M
2023-09-14 40.95 42.05 40.40 41.35 1.1M
2023-09-13 41.35 42.70 41.35 42.00 2.3M
2023-09-12 39.85 42.85 39.85 41.55 0.7M
2023-09-11 40.35 41.00 39.05 40.15 0.7M
2023-09-07 40.15 41.70 40.10 40.50 0.9M
2023-09-06 41.85 41.90 39.60 40.90 1.2M
2023-09-05 41.25 42.80 41.25 41.90 1.1M
2023-09-04 39.85 42.50 39.85 42.00 1.3M
2023-08-31 38.50 39.85 38.50 39.30 0.7M
2023-08-30 38.80 39.85 38.30 38.40 0.6M
2023-08-29 39.65 39.65 37.30 38.20 0.7M
2023-08-28 38.80 40.80 37.00 37.60 1.5M
2023-08-25 35.30 38.55 35.30 38.35 1.6M
2023-08-24 32.60 36.55 32.60 35.20 1.2M
2023-08-23 33.75 33.95 31.95 31.95 0.6M
2023-08-22 33.95 35.00 33.00 33.75 0.7M
2023-08-21 35.10 35.95 33.70 33.75 1.1M
2023-08-18 37.70 37.95 35.80 35.80 0.7M
2023-08-17 36.00 38.75 36.00 37.75 0.8M
2023-08-16 37.25 38.35 36.05 36.25 0.9M
2023-08-15 37.65 38.90 37.55 37.70 0.6M
2023-08-14 41.20 41.20 37.75 38.15 0.7M
2023-08-11 42.00 43.25 40.70 40.70 0.5M
2023-08-10 44.25 45.00 41.95 42.00 0.7M
2023-08-09 43.80 44.65 42.45 44.25 0.5M
2023-08-08 46.25 46.25 44.35 44.60 0.8M
2023-08-07 45.85 47.30 44.10 46.40 1.5M
2023-08-04 46.20 46.60 44.90 45.90 0.9M
2023-08-03 47.00 48.05 45.00 45.80 1.7M
2023-08-02 46.20 48.50 44.15 46.50 3.6M
2023-08-01 45.50 48.40 44.20 46.00 2.7M
2023-07-31 46.50 47.65 42.60 45.05 3.4M
2023-07-28 44.20 46.00 42.40 45.75 1.1M
2023-07-27 44.50 45.60 43.05 44.20 1.6M
2023-07-26 44.50 44.50 42.25 42.70 1.1M
2023-07-25 44.50 45.15 43.70 44.15 0.3M
2023-07-24 42.00 43.30 41.60 43.20 0.2M
2023-07-21 41.50 42.50 40.50 42.00 0.1M
2023-07-20 42.50 42.80 41.05 41.50 0.2M
2023-07-19 43.15 43.15 40.90 42.30 0.4M
2023-07-18 44.50 44.50 42.05 42.60 0.4M
2023-07-14 44.45 44.50 41.80 43.50 0.3M
2023-07-13 45.05 45.75 44.00 45.00 0.4M
2023-07-12 48.00 48.00 44.20 45.00 1.0M
2023-07-11 45.80 46.10 44.20 45.95 0.5M
2023-07-10 45.00 45.85 43.55 44.70 0.2M
2023-07-07 46.05 46.05 44.15 44.95 0.8M
2023-07-06 45.80 46.50 44.85 46.00 0.4M
2023-07-05 46.00 46.00 45.00 45.80 0.1M
2023-07-04 47.95 47.95 44.15 46.00 0.5M
2023-07-03 46.35 48.25 45.25 47.95 0.8M
2023-06-30 42.75 46.90 42.75 46.30 0.4M
2023-06-29 44.90 44.90 43.00 43.90 0.2M
2023-06-28 41.90 43.95 41.90 43.50 0.7M
2023-06-27 42.80 43.30 41.05 41.70 0.2M
2023-06-26 40.90 43.25 40.15 42.80 0.4M
2023-06-23 44.35 44.35 41.70 41.70 0.1M
2023-06-21 42.15 44.75 42.15 44.35 0.5M
2023-06-20 45.85 45.95 42.05 42.75 4.3M
2023-06-19 45.65 46.80 44.70 45.90 0.7M
2023-06-16 43.75 45.85 43.55 45.25 0.8M
2023-06-15 43.25 44.30 42.50 43.75 0.3M
2023-06-14 41.90 44.40 40.90 43.05 1.0M
2023-06-13 40.90 41.50 39.60 41.20 0.4M
2023-06-12 41.70 41.70 39.60 40.50 0.3M
2023-06-09 40.10 41.70 39.45 39.75 0.6M
2023-06-08 39.60 40.20 39.15 39.95 0.2M
2023-06-07 41.00 41.70 39.40 39.85 0.4M
2023-06-06 38.35 41.00 38.35 39.75 0.8M
2023-06-05 34.70 38.55 34.70 38.15 0.6M
2023-06-02 35.00 35.05 34.00 34.70 0.3M
2023-06-01 34.30 34.30 33.70 34.10 0.1M
2023-05-31 34.00 35.60 33.40 33.40 0.2M
2023-05-30 33.85 35.35 33.85 35.25 0.1M
2023-05-29 35.05 35.15 32.45 33.85 0.3M
2023-05-25 35.75 38.35 33.50 35.30 0.3M
2023-05-24 39.65 39.65 35.75 35.75 0.8M
2023-05-23 42.60 43.65 40.65 40.65 0.3M
2023-05-22 38.80 42.25 38.35 42.20 0.4M
2023-05-19 36.60 39.20 36.60 38.80 0.5M
2023-05-18 36.85 38.10 36.85 37.50 0.1M
2023-05-17 37.10 38.75 36.25 36.85 0.4M
2023-05-16 33.95 37.50 33.95 37.15 0.6M
2023-05-15 34.05 35.10 34.05 34.80 0.1M
2023-05-12 34.35 34.50 33.10 34.05 0.1M
2023-05-11 36.60 36.60 33.30 33.50 0.3M
2023-05-10 36.15 36.15 33.05 34.60 0.3M
2023-05-09 35.00 35.65 33.25 35.30 0.5M
2023-05-08 35.80 36.50 32.70 32.85 0.4M
2023-05-05 35.75 35.75 34.20 35.05 0.3M
2023-05-04 33.65 35.90 33.30 34.20 0.2M
2023-05-03 33.60 34.00 32.50 33.80 0.1M
2023-05-02 34.65 34.65 33.15 33.45 0.0M
2023-04-28 35.15 37.50 34.40 34.70 0.1M
2023-04-27 35.30 35.30 33.80 35.10 0.3M
2023-04-26 34.90 36.10 34.50 35.30 0.2M
2023-04-25 37.00 37.00 34.65 35.05 0.2M
2023-04-24 36.40 37.40 36.15 37.30 0.2M
2023-04-21 39.55 39.55 36.00 36.35 0.5M
2023-04-20 39.95 39.95 38.50 39.50 0.1M
2023-04-19 39.00 40.25 36.85 39.95 0.2M
2023-04-18 40.20 45.65 39.40 40.35 0.2M
2023-04-17 37.45 40.60 37.45 40.55 0.3M
2023-04-14 38.00 38.65 37.45 38.45 0.1M
2023-04-13 38.20 38.25 37.25 38.00 0.1M
2023-04-12 38.15 40.00 37.65 38.20 0.1M
2023-04-11 37.90 41.75 37.70 38.20 0.2M
2023-04-06 37.20 38.65 36.60 37.90 0.1M
2023-04-04 38.00 38.70 37.25 37.25 0.3M
2023-04-03 38.95 39.00 37.20 38.85 0.4M
2023-03-31 41.90 42.05 38.05 38.90 0.6M
2023-03-30 37.45 42.95 37.45 41.90 0.9M
2023-03-29 35.95 38.60 35.95 37.40 0.8M
2023-03-28 31.80 39.20 31.70 35.90 4.3M
2023-03-27 30.40 32.75 30.05 31.80 0.9M
2023-03-24 29.65 31.30 29.65 30.10 1.2M
2023-03-23 30.40 30.90 30.00 30.65 0.1M
2023-03-22 30.05 31.80 29.15 30.90 0.3M
2023-03-21 30.00 30.45 29.45 30.05 0.1M
2023-03-20 28.90 31.00 28.05 29.75 0.6M
2023-03-17 29.20 29.70 28.50 28.50 0.1M
2023-03-16 28.10 28.95 28.10 28.65 0.1M
2023-03-15 27.55 28.30 27.35 28.10 0.1M
2023-03-14 26.55 27.65 26.55 27.30 0.1M
2023-03-13 26.70 27.70 26.10 27.70 0.3M
2023-03-10 27.00 27.50 26.00 26.70 0.2M
2023-03-09 29.50 29.55 27.70 27.70 0.2M
2023-03-08 29.30 29.70 28.05 28.50 0.2M
2023-03-07 29.80 30.80 29.25 29.95 0.1M
2023-03-06 30.85 31.45 29.65 30.00 0.3M
2023-03-03 28.95 30.85 28.95 30.70 1.1M
2023-03-02 29.50 30.40 28.95 28.95 0.9M
2023-03-01 29.10 30.15 28.65 29.55 0.3M
2023-02-28 28.00 29.05 27.25 29.05 0.3M
2023-02-27 27.50 28.60 27.05 28.20 0.4M
2023-02-24 27.15 27.55 27.15 27.50 0.1M
2023-02-23 26.90 27.75 26.60 27.45 0.2M
2023-02-22 26.90 27.10 26.60 27.00 0.1M
2023-02-21 26.75 27.40 26.70 27.15 0.2M
2023-02-20 26.50 27.50 26.45 27.45 0.2M
2023-02-17 26.45 27.30 26.45 27.30 0.1M
2023-02-16 26.80 28.30 26.80 27.30 0.2M
2023-02-15 26.70 26.90 25.90 26.80 0.4M
2023-02-14 25.60 26.35 25.20 26.10 0.2M
2023-02-13 26.00 26.25 25.00 25.60 0.5M
2023-02-10 27.90 28.00 26.40 26.50 0.2M
2023-02-09 26.75 28.45 26.75 28.00 0.2M
2023-02-08 27.20 27.20 26.50 26.85 0.1M
2023-02-07 26.55 27.30 26.55 27.15 0.0M
2023-02-06 27.65 27.65 26.40 26.80 0.2M
2023-02-03 28.45 28.45 27.75 28.15 0.1M
2023-02-02 29.25 29.25 27.65 28.50 0.3M
2023-02-01 28.00 29.45 28.00 29.15 0.4M
2023-01-31 27.75 28.25 27.50 27.80 0.1M
2023-01-30 28.00 30.00 27.05 27.75 0.5M
2023-01-27 28.45 28.50 27.40 27.90 0.1M
2023-01-26 27.55 28.95 26.95 28.10 0.3M
2023-01-20 26.70 27.20 26.70 27.00 0.0M
2023-01-19 26.75 27.30 25.90 27.15 0.1M
2023-01-18 27.05 27.70 26.70 27.10 0.2M
2023-01-17 27.50 27.95 26.60 27.60 0.1M
2023-01-16 27.50 27.55 26.55 27.45 0.3M
2023-01-13 27.75 27.85 26.70 27.55 0.4M
2023-01-12 29.20 29.20 27.35 27.70 0.3M
2023-01-11 28.00 28.85 27.65 28.30 0.2M
2023-01-10 28.30 29.50 27.40 28.50 0.4M
2023-01-09 28.00 28.15 27.35 27.95 0.2M
2023-01-06 29.60 29.60 27.90 28.10 0.3M
2023-01-05 29.05 31.10 29.05 29.50 0.4M
2023-01-04 28.90 29.25 28.20 28.60 0.1M
2023-01-03 30.20 30.20 28.95 29.45 0.3M