China Auto Engineering (601965)

601965
🏛️ China →
17.88
Última Actualización: 2025-09-30
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
2023-12-29 20.90 22.20 20.90 22.06 9.8M
2023-12-28 20.86 21.10 20.42 21.06 8.2M
2023-12-27 21.03 21.28 20.68 20.80 4.1M
2023-12-26 21.40 21.44 20.97 21.10 4.6M
2023-12-25 20.77 21.48 20.64 21.34 10.0M
2023-12-22 20.99 21.00 20.61 20.76 5.2M
2023-12-21 21.05 21.65 20.83 20.99 9.7M
2023-12-20 21.68 21.75 21.10 21.12 4.4M
2023-12-19 21.51 21.75 21.13 21.69 5.1M
2023-12-18 21.63 21.81 21.34 21.55 5.5M
2023-12-15 22.06 22.15 21.60 21.74 6.1M
2023-12-14 22.35 22.58 21.78 22.10 11.4M
2023-12-13 23.00 23.26 22.33 22.33 12.7M
2023-12-12 22.88 24.60 22.88 23.49 20.5M
2023-12-11 21.75 23.21 21.60 23.02 16.4M
2023-12-08 22.50 22.77 21.85 22.13 8.3M
2023-12-07 21.85 22.67 21.53 22.47 9.9M
2023-12-06 21.64 22.28 21.60 21.99 7.9M
2023-12-05 22.60 22.75 21.70 21.70 12.9M
2023-12-04 22.40 22.95 22.35 22.82 13.4M
2023-12-01 21.65 23.03 21.41 22.97 21.2M
2023-11-30 21.70 22.05 21.39 21.52 5.7M
2023-11-29 21.75 22.10 21.58 21.84 5.2M
2023-11-28 21.44 22.09 21.18 21.85 11.0M
2023-11-27 21.38 21.66 21.05 21.38 13.9M
2023-11-24 21.29 21.34 20.58 20.88 7.2M
2023-11-23 20.46 22.14 20.41 21.38 12.3M
2023-11-22 20.78 21.00 20.54 20.56 5.5M
2023-11-21 21.31 21.41 20.77 20.93 10.5M
2023-11-20 21.84 22.68 21.00 21.62 29.0M
2023-11-17 19.58 21.55 19.39 21.27 17.6M
2023-11-16 19.60 20.00 19.53 19.60 5.2M
2023-11-15 19.25 19.74 18.91 19.61 8.0M
2023-11-14 19.26 19.40 18.97 19.20 4.0M
2023-11-13 18.60 19.35 18.53 19.27 6.7M
2023-11-10 18.58 18.62 18.42 18.59 2.2M
2023-11-09 18.78 18.85 18.53 18.66 2.7M
2023-11-08 19.20 19.29 18.45 18.82 7.2M
2023-11-07 19.46 19.46 19.11 19.19 2.7M
2023-11-06 19.01 19.69 19.01 19.31 6.3M
2023-11-03 18.55 19.14 18.49 18.87 3.0M
2023-11-02 18.92 19.00 18.47 18.58 2.3M
2023-11-01 18.43 19.03 18.43 18.85 3.1M
2023-10-31 18.69 18.82 18.31 18.56 3.0M
2023-10-30 19.10 19.15 18.56 18.70 4.2M
2023-10-27 18.76 19.35 18.70 19.16 4.1M
2023-10-26 18.58 18.87 18.42 18.73 3.1M
2023-10-25 18.55 18.91 18.23 18.69 4.2M
2023-10-24 18.90 18.99 18.30 18.43 4.4M
2023-10-23 19.40 19.40 18.75 18.88 2.6M
2023-10-20 19.69 19.85 19.30 19.38 2.0M
2023-10-19 20.32 20.32 19.38 19.75 4.5M
2023-10-18 20.20 20.33 20.01 20.04 2.5M
2023-10-17 20.58 20.80 20.09 20.35 2.7M
2023-10-16 20.60 20.84 20.37 20.70 2.8M
2023-10-13 20.72 20.87 20.55 20.56 1.7M
2023-10-12 20.75 20.94 20.54 20.72 2.5M
2023-10-11 21.03 21.15 20.56 20.65 2.1M
2023-10-10 20.97 21.25 20.68 21.01 3.0M
2023-10-09 20.19 21.16 20.09 20.95 4.4M
2023-09-28 20.09 20.28 19.98 20.25 1.6M
2023-09-27 20.10 20.41 19.97 20.01 1.7M
2023-09-26 20.17 20.45 20.12 20.18 2.6M
2023-09-25 20.06 20.35 19.88 20.15 3.0M
2023-09-22 19.52 20.13 19.52 20.06 2.6M
2023-09-21 19.82 19.93 19.48 19.59 3.2M
2023-09-20 20.62 20.75 19.66 19.89 6.0M
2023-09-19 20.83 20.90 20.45 20.64 3.1M
2023-09-18 21.14 21.73 20.83 20.87 4.1M
2023-09-15 21.06 21.50 20.77 21.14 2.6M
2023-09-14 21.11 21.37 20.85 21.00 2.4M
2023-09-13 21.53 21.82 21.14 21.38 4.1M
2023-09-12 22.00 22.20 21.64 21.73 3.8M
2023-09-11 20.78 21.96 20.74 21.74 5.1M
2023-09-08 20.63 20.79 20.42 20.66 2.1M
2023-09-07 20.83 21.02 20.57 20.62 2.7M
2023-09-06 20.95 21.00 20.75 20.86 2.4M
2023-09-05 21.01 21.18 20.82 20.94 3.1M
2023-09-04 21.13 21.30 20.86 20.95 2.8M
2023-09-01 21.16 21.27 20.65 21.05 2.3M
2023-08-31 21.49 21.49 20.81 21.00 2.7M
2023-08-30 21.47 21.83 21.26 21.31 4.0M
2023-08-29 20.78 21.72 20.54 21.43 4.6M
2023-08-28 21.39 21.63 20.60 20.68 6.4M
2023-08-25 20.90 21.18 20.43 20.57 2.3M
2023-08-24 20.85 21.49 20.85 21.05 3.6M
2023-08-23 21.24 21.30 20.84 20.95 1.7M
2023-08-22 21.31 21.53 20.67 21.25 2.6M
2023-08-21 21.02 21.54 20.92 21.12 2.8M
2023-08-18 21.30 21.80 20.88 20.96 2.6M
2023-08-17 21.21 21.49 20.68 21.23 5.0M
2023-08-16 21.35 21.55 21.11 21.20 1.8M
2023-08-15 21.55 22.05 21.30 21.47 2.5M
2023-08-14 22.00 22.00 20.99 21.35 5.5M
2023-08-11 22.37 22.53 21.95 22.00 1.5M
2023-08-10 22.84 22.92 22.15 22.36 3.2M
2023-08-09 22.80 22.95 22.58 22.93 1.9M
2023-08-08 22.68 23.18 22.54 22.95 2.5M
2023-08-07 22.63 22.96 22.47 22.63 1.6M
2023-08-04 22.64 23.10 22.61 22.62 1.6M
2023-08-03 22.90 22.99 22.55 22.64 2.1M
2023-08-02 23.01 23.40 22.80 22.89 4.6M
2023-08-01 23.39 23.60 23.14 23.19 2.6M
2023-07-31 23.37 23.65 23.01 23.45 5.6M
2023-07-28 23.10 23.70 22.80 23.35 5.0M
2023-07-27 22.78 23.51 22.78 23.25 6.9M
2023-07-26 22.86 23.10 22.30 22.75 3.6M
2023-07-25 22.60 23.64 22.51 23.12 9.5M
2023-07-24 22.23 22.99 21.85 22.50 5.0M
2023-07-21 21.98 22.45 21.77 22.04 3.5M
2023-07-20 22.06 22.48 21.83 21.93 3.2M
2023-07-19 22.28 22.56 22.02 22.34 3.2M
2023-07-18 22.22 22.65 21.90 22.55 4.6M
2023-07-17 22.31 22.57 21.86 22.20 3.8M
2023-07-14 22.58 22.61 22.19 22.37 3.9M
2023-07-13 22.72 23.05 22.20 22.56 5.5M
2023-07-12 23.48 23.68 22.70 22.85 5.3M
2023-07-11 21.96 23.58 21.72 23.21 9.8M
2023-07-10 22.54 22.75 21.76 22.15 4.9M
2023-07-07 22.38 22.89 21.83 22.49 8.2M
2023-07-06 22.75 22.98 22.15 22.28 9.6M
2023-07-05 23.21 24.05 22.92 23.09 13.1M
2023-07-04 21.62 23.50 21.61 23.22 19.0M
2023-07-03 20.64 21.83 20.61 21.61 11.1M
2023-06-30 19.94 20.97 19.80 20.65 7.8M
2023-06-29 20.08 20.30 19.86 19.92 4.7M
2023-06-28 20.61 20.65 20.04 20.26 6.1M
2023-06-27 20.32 20.75 20.05 20.61 6.8M
2023-06-26 20.26 21.02 20.01 20.33 10.9M
2023-06-21 20.61 20.80 20.20 20.41 10.3M
2023-06-20 20.90 20.90 20.50 20.61 6.1M
2023-06-19 21.10 21.55 20.67 20.72 11.3M
2023-06-16 21.10 21.59 20.76 20.85 10.6M
2023-06-15 21.33 22.15 20.80 20.86 11.0M
2023-06-14 21.00 21.57 20.80 21.31 10.6M
2023-06-13 20.84 21.54 20.69 21.00 7.8M
2023-06-12 20.03 21.25 20.00 20.80 7.1M
2023-06-09 20.00 20.27 19.85 19.99 3.9M
2023-06-08 20.00 20.11 19.71 19.85 3.1M
2023-06-07 19.85 20.16 19.73 20.07 3.4M
2023-06-06 20.36 20.36 19.80 19.83 4.2M
2023-06-05 20.24 20.69 20.00 20.43 5.1M
2023-06-02 19.68 20.28 19.64 20.10 3.5M
2023-06-01 19.80 20.09 19.66 19.69 3.8M
2023-05-31 20.05 20.26 19.61 19.92 3.6M
2023-05-30 19.55 20.09 19.54 19.90 3.3M
2023-05-29 20.10 20.34 19.49 19.70 5.0M
2023-05-26 19.82 20.24 19.71 20.15 2.9M
2023-05-25 19.83 20.05 19.66 19.85 3.0M
2023-05-24 20.13 20.24 19.66 19.94 4.0M
2023-05-23 20.81 20.86 20.09 20.13 4.5M
2023-05-22 20.82 20.98 20.42 20.82 2.8M
2023-05-19 20.71 21.15 20.46 20.80 3.2M
2023-05-18 20.70 21.08 20.52 20.78 4.0M
2023-05-17 20.59 21.04 20.29 20.67 6.2M
2023-05-16 21.93 22.34 20.70 20.74 8.6M
2023-05-15 21.84 21.96 21.34 21.67 6.2M
2023-05-12 23.03 23.22 21.82 21.88 8.9M
2023-05-11 23.72 24.10 22.75 23.05 14.8M
2023-05-10 21.49 23.57 21.31 23.57 21.6M
2023-05-09 21.30 21.80 20.74 21.43 5.9M
2023-05-08 20.75 22.60 20.75 21.28 11.8M
2023-05-05 21.40 21.92 20.81 20.91 12.2M
2023-05-04 22.22 22.22 20.52 21.31 22.2M
2023-04-28 24.60 24.87 22.27 22.27 16.6M
2023-04-27 23.31 24.84 23.31 24.74 8.1M
2023-04-26 22.83 24.09 22.53 23.50 7.1M
2023-04-25 23.80 23.81 22.45 22.86 10.2M
2023-04-24 24.41 24.85 23.55 23.81 10.3M
2023-04-21 25.42 25.52 24.02 24.18 9.8M
2023-04-20 25.21 25.99 25.10 25.67 11.2M
2023-04-19 24.81 25.22 24.43 25.00 8.2M
2023-04-18 24.39 25.00 24.35 24.82 7.5M
2023-04-17 23.97 24.67 23.62 24.57 9.5M
2023-04-14 22.75 24.05 22.75 23.96 9.1M
2023-04-13 23.31 23.50 22.67 22.73 6.9M
2023-04-12 23.50 23.73 22.70 23.70 9.0M
2023-04-11 24.07 24.16 22.90 23.45 10.3M
2023-04-10 23.75 24.30 23.60 24.16 5.4M
2023-04-07 24.84 24.84 23.65 23.74 7.1M
2023-04-06 24.98 25.16 24.50 24.96 8.5M
2023-04-04 24.24 25.29 24.00 25.19 9.1M
2023-04-03 24.57 24.78 24.14 24.19 6.7M
2023-03-31 23.88 24.89 23.78 24.54 7.9M
2023-03-30 23.60 24.11 23.25 23.79 8.0M
2023-03-29 23.20 23.61 22.89 23.55 7.8M
2023-03-28 22.34 23.38 22.34 23.20 9.2M
2023-03-27 22.91 23.04 22.26 22.30 8.6M
2023-03-24 22.13 23.10 21.90 22.91 9.3M
2023-03-23 22.15 22.23 21.79 22.12 10.0M
2023-03-22 22.97 23.09 22.12 22.32 7.8M
2023-03-21 22.80 23.46 22.60 22.98 6.6M
2023-03-20 22.58 23.17 21.63 22.90 15.2M
2023-03-17 22.68 22.99 22.08 22.57 11.7M
2023-03-16 23.41 23.50 22.25 22.35 8.6M
2023-03-15 23.41 23.66 22.95 23.16 8.1M
2023-03-14 23.76 23.86 22.66 23.09 11.1M
2023-03-13 23.84 24.03 23.45 23.69 6.3M
2023-03-10 23.99 24.73 23.73 23.84 13.1M
2023-03-09 25.69 25.79 23.98 24.89 15.3M
2023-03-08 25.42 25.74 24.90 25.69 7.4M
2023-03-07 25.80 26.24 25.31 25.42 9.6M
2023-03-06 26.00 26.10 25.08 25.89 12.7M
2023-03-03 24.92 25.40 24.75 25.33 9.8M
2023-03-02 24.82 25.36 24.15 24.90 14.3M
2023-03-01 25.12 25.19 24.45 24.81 10.3M
2023-02-28 24.06 25.09 23.95 24.87 15.6M
2023-02-27 23.72 25.50 23.70 24.03 23.3M
2023-02-24 23.50 24.03 23.41 23.76 9.2M
2023-02-23 23.37 23.98 23.11 23.70 7.9M
2023-02-22 23.63 23.90 23.25 23.39 11.0M
2023-02-21 22.02 23.86 21.70 23.41 16.6M
2023-02-20 20.95 22.18 20.92 22.02 9.2M
2023-02-17 21.08 21.22 20.73 20.82 4.6M
2023-02-16 21.44 21.65 20.90 21.07 5.5M
2023-02-15 20.79 21.55 20.76 21.40 5.8M
2023-02-14 20.88 21.10 20.77 20.80 3.4M
2023-02-13 20.99 21.06 20.68 20.88 4.4M
2023-02-10 20.65 21.37 20.41 20.99 7.9M
2023-02-09 20.47 20.88 20.32 20.45 4.9M
2023-02-08 20.20 20.55 20.08 20.50 3.9M
2023-02-07 20.22 20.36 20.01 20.20 3.5M
2023-02-06 19.91 20.27 19.70 20.19 4.9M
2023-02-03 19.76 20.04 19.56 19.94 5.0M
2023-02-02 19.70 20.09 19.57 19.68 4.4M
2023-02-01 19.52 19.78 19.41 19.63 2.7M
2023-01-31 19.10 19.60 19.08 19.49 4.5M
2023-01-30 18.88 19.57 18.83 19.16 5.4M
2023-01-20 18.30 18.76 18.10 18.69 3.6M
2023-01-19 18.24 18.55 17.81 18.45 5.5M
2023-01-18 18.25 18.30 17.90 18.23 1.5M
2023-01-17 18.10 18.45 17.95 18.32 3.3M
2023-01-16 17.93 18.29 17.91 17.93 3.5M
2023-01-13 18.19 18.40 17.95 18.08 1.9M
2023-01-12 18.37 18.61 18.10 18.18 2.2M
2023-01-11 19.00 19.00 18.36 18.41 2.7M
2023-01-10 18.78 19.07 18.49 18.98 4.4M
2023-01-09 19.09 19.23 18.76 18.76 2.0M
2023-01-06 19.11 19.25 18.81 18.93 2.6M
2023-01-05 18.68 19.34 18.67 19.14 3.6M
2023-01-04 19.28 19.28 18.63 18.67 3.2M
2023-01-03 19.36 19.50 18.99 19.17 2.8M