Changan Auto A (000625)

000625
🏛️ China →
12.28
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 11.73 11.81 11.64 11.68 56.8M
2021-12-30 11.65 11.81 11.60 11.66 62.5M
2021-12-29 11.92 11.95 11.65 11.69 74.8M
2021-12-28 11.69 11.94 11.60 11.92 89.0M
2021-12-27 11.77 11.89 11.38 11.63 111.0M
2021-12-24 12.40 12.42 11.77 11.84 152.5M
2021-12-23 12.41 12.43 12.27 12.35 77.5M
2021-12-22 12.36 12.49 12.32 12.35 75.1M
2021-12-21 12.27 12.45 12.23 12.29 105.1M
2021-12-20 12.81 12.81 12.24 12.27 251.7M
2021-12-17 13.31 13.31 13.20 13.21 69.4M
2021-12-16 13.30 13.36 13.18 13.35 78.9M
2021-12-15 13.36 13.46 13.23 13.32 79.6M
2021-12-14 13.65 13.69 13.35 13.37 129.6M
2021-12-13 13.95 14.03 13.65 13.75 138.1M
2021-12-10 13.55 13.94 13.54 13.88 148.7M
2021-12-09 13.54 13.84 13.46 13.74 188.6M
2021-12-08 13.35 13.52 13.24 13.52 118.7M
2021-12-07 13.28 13.43 13.22 13.35 94.6M
2021-12-06 13.27 13.36 13.19 13.25 85.3M
2021-12-03 13.45 13.48 13.22 13.35 107.4M
2021-12-02 13.31 13.55 13.25 13.47 119.7M
2021-12-01 13.38 13.43 13.19 13.30 102.3M
2021-11-30 13.43 13.67 13.35 13.36 124.9M
2021-11-29 13.08 13.45 12.92 13.38 116.3M
2021-11-26 13.38 13.52 13.24 13.36 145.3M
2021-11-25 13.38 13.45 13.16 13.33 168.0M
2021-11-24 13.73 13.81 13.48 13.52 183.9M
2021-11-23 14.20 14.20 13.73 13.85 246.5M
2021-11-22 13.96 14.35 13.85 14.21 209.5M
2021-11-19 13.82 14.10 13.52 14.01 215.5M
2021-11-18 13.85 13.92 13.52 13.89 191.5M
2021-11-17 14.07 14.33 13.87 14.00 229.5M
2021-11-16 15.14 15.14 13.96 14.05 324.8M
2021-11-15 16.62 16.77 15.28 15.45 223.0M
2021-11-12 16.15 16.83 16.05 16.66 222.3M
2021-11-11 15.70 16.24 15.59 16.08 139.8M
2021-11-10 15.92 16.19 15.55 15.78 108.0M
2021-11-09 16.15 16.27 15.92 16.04 95.8M
2021-11-08 16.15 16.33 15.78 16.12 155.6M
2021-11-05 16.02 16.59 15.78 16.00 203.5M
2021-11-04 15.42 16.15 15.42 16.02 242.1M
2021-11-03 15.58 15.59 15.10 15.30 130.6M
2021-11-02 15.83 16.01 15.38 15.59 185.2M
2021-11-01 15.45 16.15 15.15 15.80 326.6M
2021-10-29 14.62 15.00 14.18 15.00 129.6M
2021-10-28 15.00 15.03 14.35 14.42 151.1M
2021-10-27 14.77 15.36 14.77 15.19 151.4M
2021-10-26 15.70 16.04 14.92 15.02 230.6M
2021-10-25 14.83 15.48 14.76 15.34 202.0M
2021-10-22 14.69 15.20 14.55 15.00 191.1M
2021-10-21 15.00 15.04 14.47 14.66 154.1M
2021-10-20 13.86 15.23 13.83 14.99 303.0M
2021-10-19 14.07 14.31 13.87 13.93 91.6M
2021-10-18 14.12 14.62 13.91 14.07 127.9M
2021-10-15 13.95 14.35 13.77 14.02 105.0M
2021-10-14 14.12 14.38 13.85 14.01 103.7M
2021-10-13 13.94 14.49 13.82 14.23 155.6M
2021-10-12 13.62 14.15 13.47 13.93 153.8M
2021-10-11 13.62 13.90 13.32 13.65 107.7M
2021-10-08 13.05 13.82 12.92 13.62 140.7M
2021-09-30 12.71 12.90 12.62 12.85 78.3M
2021-09-29 12.84 13.22 12.60 12.71 117.1M
2021-09-28 13.28 13.32 12.99 13.01 74.7M
2021-09-27 13.35 13.58 12.86 13.27 106.5M
2021-09-24 13.52 13.58 13.18 13.21 89.3M
2021-09-23 13.42 13.64 13.32 13.52 102.7M
2021-09-22 13.31 13.45 12.94 13.28 110.2M
2021-09-17 13.87 13.95 13.23 13.64 144.5M
2021-09-16 14.26 14.34 13.65 13.68 161.6M
2021-09-15 14.54 14.55 14.23 14.33 116.0M
2021-09-14 14.62 15.03 14.32 14.73 138.7M
2021-09-13 15.27 15.29 14.62 14.70 180.1M
2021-09-10 15.61 15.61 15.23 15.33 101.3M
2021-09-09 15.38 15.64 15.08 15.61 138.8M
2021-09-08 15.76 15.87 15.42 15.53 119.7M
2021-09-07 15.34 15.96 15.23 15.68 179.6M
2021-09-06 15.00 15.42 14.85 15.34 136.6M
2021-09-03 15.33 15.50 14.81 14.92 175.6M
2021-09-02 15.15 15.77 15.14 15.52 150.5M
2021-09-01 15.85 15.99 15.08 15.33 180.7M
2021-08-31 15.96 16.23 15.62 15.86 188.5M
2021-08-30 15.82 16.60 15.58 16.34 249.2M
2021-08-27 15.75 16.65 15.69 16.19 282.5M
2021-08-26 16.25 16.25 15.75 15.87 186.9M
2021-08-25 16.46 16.46 15.65 16.28 298.8M
2021-08-24 17.63 17.77 16.38 16.60 438.3M
2021-08-23 17.60 18.20 16.88 17.38 443.1M
2021-08-20 17.23 17.59 16.73 17.26 343.8M
2021-08-19 16.01 17.25 15.85 17.25 416.6M
2021-08-18 16.40 16.75 15.30 15.68 305.1M
2021-08-17 16.34 17.16 16.23 16.39 276.4M
2021-08-16 15.85 17.00 15.78 16.49 295.3M
2021-08-13 16.12 16.31 15.62 16.12 296.2M
2021-08-12 15.17 16.83 15.04 16.44 455.4M
2021-08-11 15.38 15.54 14.78 15.31 231.1M
2021-08-10 14.70 15.53 14.64 15.30 285.0M
2021-08-09 14.62 14.73 14.06 14.68 193.7M
2021-08-06 14.85 15.56 14.55 14.92 289.9M
2021-08-05 14.57 14.84 14.32 14.63 177.7M
2021-08-04 13.85 14.83 13.70 14.72 249.1M
2021-08-03 14.59 14.59 13.88 13.92 174.3M
2021-08-02 14.48 15.02 14.25 14.61 257.7M
2021-07-30 13.43 14.51 13.16 14.15 251.9M
2021-07-29 13.07 13.64 12.85 13.42 226.0M
2021-07-28 13.38 13.61 12.49 12.74 269.7M
2021-07-27 14.36 14.64 13.75 13.77 193.0M
2021-07-26 14.87 14.90 13.85 14.39 237.2M
2021-07-23 14.93 15.58 14.76 14.98 241.8M
2021-07-22 15.35 15.68 14.85 14.93 264.6M
2021-07-21 14.94 15.52 14.87 15.33 246.7M
2021-07-20 14.10 14.87 14.08 14.87 190.9M
2021-07-19 14.41 14.62 14.08 14.28 168.5M
2021-07-16 14.62 15.17 14.47 14.72 203.7M
2021-07-15 14.81 14.96 14.15 14.73 268.8M
2021-07-14 15.48 15.68 14.88 15.13 250.6M
2021-07-13 16.15 16.24 15.66 15.72 256.2M
2021-07-12 16.43 17.22 16.15 16.25 354.4M
2021-07-09 15.38 16.54 15.19 16.15 303.5M
2021-07-08 15.69 15.92 15.37 15.65 224.6M
2021-07-07 14.99 16.05 14.63 15.69 346.5M
2021-07-06 15.04 15.68 14.50 15.38 399.2M
2021-07-05 13.90 15.14 13.77 14.98 355.4M
2021-07-02 14.06 14.27 13.70 13.90 257.7M
2021-07-01 14.62 15.38 14.09 14.47 385.4M
2021-06-30 14.19 14.53 13.88 14.44 211.3M
2021-06-29 14.93 15.07 13.75 14.23 330.3M
2021-06-28 14.54 14.92 14.18 14.68 303.0M
2021-06-25 14.43 14.95 14.10 14.53 290.1M
2021-06-24 14.83 15.06 14.37 14.41 418.1M
2021-06-23 13.82 14.58 13.52 14.58 506.6M
2021-06-22 13.08 13.65 12.88 13.25 353.1M
2021-06-21 13.02 13.35 12.82 12.98 337.8M
2021-06-18 11.92 13.03 11.80 13.02 423.8M
2021-06-17 11.27 12.02 11.27 11.84 220.0M
2021-06-16 12.65 12.71 11.66 11.66 405.1M
2021-06-15 12.84 13.81 12.81 12.96 406.0M
2021-06-11 12.75 13.18 12.21 12.80 367.4M
2021-06-10 12.21 13.01 12.15 12.80 315.9M
2021-06-09 12.36 12.54 12.14 12.38 164.6M
2021-06-08 12.46 12.88 12.12 12.37 242.1M
2021-06-07 12.96 13.05 12.30 12.53 293.5M
2021-06-04 12.75 13.32 12.57 12.96 287.5M
2021-06-03 12.69 13.13 12.34 12.86 288.9M
2021-06-02 12.91 13.15 12.51 12.62 297.7M
2021-06-01 12.86 13.57 12.75 13.07 391.3M
2021-05-31 12.47 13.24 12.20 13.05 425.4M
2021-05-28 11.93 13.02 11.70 12.66 532.8M
2021-05-27 12.36 12.42 11.85 11.96 303.7M
2021-05-26 11.82 12.37 11.82 12.17 425.2M
2021-05-25 12.14 12.15 11.55 11.81 508.6M
2021-05-24 12.94 13.31 12.36 12.36 658.9M
2021-05-21 12.31 13.90 12.15 13.74 710.0M
2021-05-20 13.59 13.90 12.64 12.66 566.6M
2021-05-19 12.64 14.01 12.31 13.52 526.2M
2021-05-18 12.64 13.01 12.44 12.90 460.8M
2021-05-17 12.64 13.27 12.37 13.06 688.3M
2021-05-14 11.92 12.64 11.54 12.64 600.0M
2021-05-13 12.09 12.57 11.47 11.49 842.1M
2021-05-12 10.71 11.79 10.59 11.79 353.8M
2021-05-11 10.38 11.11 10.10 10.71 756.4M
2021-05-10 9.02 10.10 8.93 10.10 477.3M
2021-05-07 9.26 9.40 8.86 9.18 266.5M
2021-05-06 8.89 9.61 8.84 9.33 352.6M
2021-04-30 9.12 9.23 8.91 8.99 224.4M
2021-04-29 9.12 9.26 8.90 9.12 246.1M
2021-04-28 8.79 9.27 8.76 9.15 319.7M
2021-04-27 9.05 9.13 8.74 8.90 253.0M
2021-04-26 8.87 9.31 8.71 9.25 424.7M
2021-04-23 9.04 9.18 8.80 8.86 261.7M
2021-04-22 9.22 9.51 9.16 9.24 271.8M
2021-04-21 9.50 9.55 9.12 9.22 426.8M
2021-04-20 10.16 10.51 9.68 9.90 726.1M
2021-04-19 9.51 9.55 9.20 9.55 273.8M
2021-04-16 8.01 8.69 8.01 8.69 337.3M
2021-04-15 7.97 7.97 7.79 7.90 87.2M
2021-04-14 7.86 8.09 7.86 8.02 106.3M
2021-04-13 7.86 7.99 7.79 7.83 79.1M
2021-04-12 7.96 8.05 7.79 7.80 86.6M
2021-04-09 8.15 8.16 7.92 7.96 91.7M
2021-04-08 8.16 8.23 8.02 8.12 95.9M
2021-04-07 8.30 8.33 8.10 8.15 171.3M
2021-04-06 8.14 8.60 8.04 8.45 233.6M
2021-04-02 7.92 8.23 7.81 8.13 177.7M
2021-04-01 7.91 8.10 7.85 7.96 132.8M
2021-03-31 8.07 8.27 7.78 7.80 135.9M
2021-03-30 7.95 8.07 7.88 8.02 98.6M
2021-03-29 7.92 8.19 7.73 7.97 142.4M
2021-03-26 7.73 8.09 7.72 7.99 181.1M
2021-03-25 7.64 7.84 7.56 7.73 94.6M
2021-03-24 8.01 8.08 7.73 7.74 114.5M
2021-03-23 8.34 8.35 8.03 8.08 104.9M
2021-03-22 8.14 8.48 8.05 8.34 125.9M
2021-03-19 8.18 8.27 8.10 8.11 95.8M
2021-03-18 8.39 8.46 8.25 8.30 94.2M
2021-03-17 8.32 8.49 8.21 8.38 99.2M
2021-03-16 8.25 8.43 8.08 8.30 118.5M
2021-03-15 8.60 8.65 8.32 8.37 124.3M
2021-03-12 8.68 8.84 8.47 8.74 148.0M
2021-03-11 8.40 8.78 8.26 8.64 146.0M
2021-03-10 8.59 8.71 8.36 8.40 132.7M
2021-03-09 9.02 9.03 8.26 8.41 194.7M
2021-03-08 9.34 9.43 9.03 9.06 111.4M
2021-03-05 9.10 9.42 9.02 9.31 112.2M
2021-03-04 9.42 9.42 9.21 9.23 123.6M
2021-03-03 9.31 9.56 9.21 9.52 121.4M
2021-03-02 9.74 9.74 9.39 9.46 146.8M
2021-03-01 9.67 9.76 9.34 9.71 204.7M
2021-02-26 9.27 10.38 9.12 9.97 297.3M
2021-02-25 9.57 9.60 9.37 9.48 103.1M
2021-02-24 9.53 9.77 9.33 9.41 159.9M
2021-02-23 9.92 9.93 9.48 9.56 197.3M
2021-02-22 10.33 10.46 10.12 10.13 158.4M
2021-02-19 10.60 10.60 10.11 10.42 192.3M
2021-02-18 10.51 10.84 10.21 10.76 205.1M
2021-02-10 10.51 10.91 10.44 10.45 161.5M
2021-02-09 10.48 10.58 10.15 10.44 159.6M
2021-02-08 9.73 10.58 9.73 10.36 194.2M
2021-02-05 10.81 10.88 9.87 9.91 296.0M
2021-02-04 10.73 11.14 10.59 10.97 264.9M
2021-02-03 11.13 11.24 10.66 10.73 386.8M
2021-02-02 10.14 10.69 10.03 10.69 233.8M
2021-02-01 9.43 9.91 9.43 9.72 210.0M
2021-01-29 9.64 9.80 9.20 9.47 177.6M
2021-01-28 9.85 9.94 9.58 9.64 186.3M
2021-01-27 10.25 10.34 9.78 10.02 246.4M
2021-01-26 10.88 10.91 10.37 10.41 186.3M
2021-01-25 10.91 11.19 10.65 10.90 230.3M
2021-01-22 10.63 11.18 10.52 11.07 276.6M
2021-01-21 10.60 10.90 10.44 10.69 207.6M
2021-01-20 10.93 11.10 10.70 10.77 184.6M
2021-01-19 10.84 11.09 10.68 10.88 162.5M
2021-01-18 10.78 10.95 10.59 10.79 135.7M
2021-01-15 10.78 11.23 10.50 11.04 204.0M
2021-01-14 11.70 11.70 10.85 10.95 297.6M
2021-01-13 12.24 12.56 11.81 11.92 253.0M
2021-01-12 12.42 12.51 11.81 12.22 298.1M
2021-01-11 12.87 13.57 12.58 12.73 398.2M
2021-01-08 12.58 12.96 11.98 12.87 430.1M
2021-01-07 11.73 12.64 11.32 12.47 472.1M
2021-01-06 11.70 11.94 11.32 11.61 227.5M
2021-01-05 12.03 12.15 11.51 11.55 269.9M
2021-01-04 11.65 12.25 11.54 11.95 247.4M