Chongqing Changan Automobile Co Ltd (000625)

000625
🏛️ 中国 →
12.28
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 12.50 12.68 12.27 12.31 137.6M
2022-12-29 12.27 12.57 12.16 12.29 124.3M
2022-12-28 12.81 12.86 12.27 12.36 220.1M
2022-12-27 13.03 13.12 12.75 13.09 124.6M
2022-12-26 12.73 13.14 12.60 13.06 122.6M
2022-12-23 13.11 13.15 12.73 12.81 145.0M
2022-12-22 13.00 13.70 12.79 13.30 257.2M
2022-12-21 13.15 13.38 12.73 12.84 146.8M
2022-12-20 13.30 13.43 12.96 13.17 161.7M
2022-12-19 13.68 13.92 13.32 13.46 215.8M
2022-12-16 13.39 13.75 13.32 13.49 128.3M
2022-12-15 13.45 13.72 13.23 13.57 222.3M
2022-12-14 13.41 13.55 13.18 13.24 148.7M
2022-12-13 13.43 13.84 13.43 13.51 158.6M
2022-12-12 13.69 13.84 13.38 13.40 197.8M
2022-12-09 13.80 14.05 13.71 13.90 165.5M
2022-12-08 13.90 14.21 13.80 13.85 206.3M
2022-12-07 14.20 14.58 13.95 14.04 355.9M
2022-12-06 13.58 14.25 13.32 13.95 357.8M
2022-12-05 13.79 13.95 13.48 13.79 292.9M
2022-12-02 13.71 13.99 13.47 13.58 314.9M
2022-12-01 14.01 14.31 13.67 13.75 597.2M
2022-11-30 12.25 13.45 12.24 13.45 407.7M
2022-11-29 11.63 12.40 11.60 12.23 238.0M
2022-11-28 11.60 11.69 11.40 11.63 87.9M
2022-11-25 12.02 12.02 11.80 11.81 109.4M
2022-11-24 12.00 12.19 11.84 12.13 138.1M
2022-11-23 11.97 11.99 11.78 11.92 70.8M
2022-11-22 12.00 12.15 11.88 11.94 82.2M
2022-11-21 11.71 12.12 11.50 12.06 116.1M
2022-11-18 12.06 12.17 11.82 11.83 126.2M
2022-11-17 12.22 12.22 11.90 12.04 150.4M
2022-11-16 12.59 12.74 12.27 12.32 148.0M
2022-11-15 12.19 12.61 12.07 12.58 157.0M
2022-11-14 12.36 12.53 12.15 12.21 122.9M
2022-11-11 12.65 12.75 12.30 12.44 173.8M
2022-11-10 12.31 12.35 12.10 12.21 116.5M
2022-11-09 12.61 12.69 12.41 12.45 103.0M
2022-11-08 12.71 12.81 12.43 12.59 141.1M
2022-11-07 12.79 12.94 12.58 12.77 185.1M
2022-11-04 12.17 12.95 12.17 12.80 309.5M
2022-11-03 12.10 12.51 12.05 12.18 190.8M
2022-11-02 11.58 12.57 11.52 12.36 319.2M
2022-11-01 11.33 11.68 11.24 11.68 166.5M
2022-10-31 11.19 11.46 11.10 11.29 121.1M
2022-10-28 11.80 11.80 11.21 11.29 174.8M
2022-10-27 12.00 12.30 11.92 11.95 173.7M
2022-10-26 12.13 12.31 11.90 12.02 155.4M
2022-10-25 11.90 12.25 11.59 12.09 138.4M
2022-10-24 12.24 12.51 11.81 11.96 141.2M
2022-10-21 12.35 12.40 12.13 12.18 93.8M
2022-10-20 12.37 12.57 12.08 12.35 144.9M
2022-10-19 12.60 12.88 12.51 12.51 127.0M
2022-10-18 13.22 13.31 12.72 12.75 190.9M
2022-10-17 13.00 13.10 12.66 12.92 175.8M
2022-10-14 12.99 13.39 12.82 13.17 199.8M
2022-10-13 12.79 13.05 12.68 12.76 164.5M
2022-10-12 12.18 12.93 12.04 12.92 206.5M
2022-10-11 12.15 12.22 11.91 12.16 93.2M
2022-10-10 12.48 12.48 12.00 12.02 140.5M
2022-09-30 12.80 12.96 12.42 12.56 129.9M
2022-09-29 12.95 13.23 12.66 12.94 153.5M
2022-09-28 13.46 13.47 12.78 12.78 153.3M
2022-09-27 13.42 13.52 13.08 13.48 146.6M
2022-09-26 13.24 13.53 13.13 13.29 145.5M
2022-09-23 13.33 13.56 12.92 13.24 151.1M
2022-09-22 13.55 13.72 13.35 13.38 155.5M
2022-09-21 13.38 13.96 13.21 13.76 218.6M
2022-09-20 13.60 13.92 13.46 13.51 182.4M
2022-09-19 13.20 13.64 13.17 13.40 191.4M
2022-09-16 13.22 13.60 13.12 13.13 157.3M
2022-09-15 14.19 14.24 13.18 13.41 288.3M
2022-09-14 14.15 14.32 13.86 14.14 166.3M
2022-09-13 14.22 14.58 14.11 14.39 206.2M
2022-09-09 14.15 14.21 13.90 14.11 116.9M
2022-09-08 14.37 14.52 14.11 14.13 155.8M
2022-09-07 14.46 14.62 14.27 14.29 190.9M
2022-09-06 14.23 14.59 14.15 14.55 215.6M
2022-09-05 14.22 14.39 14.00 14.08 197.0M
2022-09-02 14.56 14.63 14.26 14.40 118.3M
2022-09-01 14.54 14.70 14.36 14.41 137.0M
2022-08-31 15.02 15.20 14.46 14.52 205.7M
2022-08-30 15.16 15.65 15.07 15.35 173.4M
2022-08-29 14.80 15.28 14.70 15.16 119.3M
2022-08-26 15.39 15.49 15.10 15.18 158.0M
2022-08-25 15.23 15.40 14.90 15.18 214.3M
2022-08-24 16.33 16.35 15.12 15.17 391.0M
2022-08-23 16.67 16.97 16.28 16.39 207.7M
2022-08-22 16.35 17.25 15.87 16.87 285.3M
2022-08-19 16.89 16.89 16.35 16.42 271.8M
2022-08-18 17.50 17.50 16.91 17.04 230.7M
2022-08-17 17.15 17.55 16.88 17.46 280.7M
2022-08-16 17.00 17.45 16.86 17.25 220.0M
2022-08-15 16.92 17.28 16.77 16.94 180.3M
2022-08-12 17.33 17.35 17.02 17.04 174.2M
2022-08-11 17.20 17.72 16.86 17.49 299.6M
2022-08-10 17.50 17.79 17.15 17.38 229.3M
2022-08-09 18.10 18.23 17.40 17.48 277.3M
2022-08-08 17.57 18.11 17.30 18.08 189.6M
2022-08-05 18.23 18.24 17.28 17.76 270.8M
2022-08-04 18.55 18.76 17.55 18.20 335.7M
2022-08-03 20.06 20.88 18.22 18.57 536.4M
2022-08-02 19.66 20.59 19.00 19.93 486.9M
2022-08-01 18.40 20.10 18.01 20.10 515.5M
2022-07-29 17.80 18.51 17.61 18.34 381.5M
2022-07-28 17.47 18.31 17.21 17.80 333.5M
2022-07-27 17.00 17.55 16.78 17.35 210.3M
2022-07-26 17.08 17.58 17.05 17.13 209.4M
2022-07-25 17.30 17.30 16.38 16.86 262.7M
2022-07-22 17.20 17.88 17.18 17.59 253.5M
2022-07-21 17.50 17.50 16.86 17.10 204.8M
2022-07-20 17.81 17.85 17.36 17.57 220.3M
2022-07-19 17.81 18.35 17.42 17.94 276.6M
2022-07-18 18.10 18.38 17.65 17.79 324.2M
2022-07-15 17.10 18.65 17.10 17.93 502.4M
2022-07-14 16.65 17.31 16.60 17.00 231.2M
2022-07-13 16.55 17.18 16.34 16.97 272.1M
2022-07-12 17.33 17.59 16.24 16.55 386.4M
2022-07-11 17.52 17.66 17.00 17.33 276.3M
2022-07-08 18.63 18.72 17.81 17.83 437.5M
2022-07-07 17.46 19.09 17.36 18.99 637.9M
2022-07-06 16.90 17.78 16.82 17.56 388.2M
2022-07-05 17.70 18.18 16.94 17.17 452.5M
2022-07-04 17.83 18.40 17.26 17.89 449.4M
2022-07-01 17.10 18.50 16.48 18.14 705.5M
2022-06-30 17.30 18.44 16.86 17.32 711.2M
2022-06-29 20.56 21.43 18.32 18.32 849.3M
2022-06-28 18.13 20.35 18.11 20.35 588.7M
2022-06-27 17.50 18.71 16.71 18.50 575.4M
2022-06-24 16.88 17.60 16.40 17.19 455.6M
2022-06-23 15.38 16.72 15.23 16.72 456.6M
2022-06-22 15.55 15.75 15.15 15.19 340.6M
2022-06-21 14.46 15.62 14.45 15.54 437.3M
2022-06-20 15.00 15.19 14.49 14.72 341.8M
2022-06-17 14.23 14.62 13.97 14.55 320.2M
2022-06-16 14.32 14.85 14.15 14.29 386.2M
2022-06-15 14.54 15.38 14.32 14.32 614.6M
2022-06-14 12.82 14.38 12.78 14.38 552.4M
2022-06-13 11.92 13.19 11.84 13.07 480.5M
2022-06-10 11.46 12.15 11.42 12.00 244.0M
2022-06-09 11.96 11.96 11.57 11.62 190.8M
2022-06-08 11.75 12.15 11.62 12.07 293.1M
2022-06-07 11.88 11.91 11.52 11.75 248.7M
2022-06-06 11.86 12.29 11.69 12.05 382.5M
2022-06-02 10.95 12.22 10.92 11.93 475.3M
2022-06-01 11.00 11.42 10.96 11.17 381.0M
2022-05-31 10.82 10.82 10.47 10.73 246.0M
2022-05-30 11.01 11.06 10.69 10.88 204.2M
2022-05-27 10.94 11.23 10.66 10.88 231.6M
2022-05-26 11.00 11.06 10.69 10.85 249.1M
2022-05-25 10.65 11.42 10.38 11.18 441.6M
2022-05-24 10.82 11.46 10.77 10.83 536.9M
2022-05-23 10.38 10.75 10.25 10.55 323.5M
2022-05-20 10.50 10.59 10.27 10.38 321.2M
2022-05-19 10.05 10.68 9.99 10.62 428.0M
2022-05-18 10.39 11.12 10.08 10.28 513.4M
2022-05-17 9.82 10.75 9.81 10.39 467.3M
2022-05-16 10.17 10.25 9.85 9.92 420.0M
2022-05-13 9.20 10.12 9.11 10.12 503.0M
2022-05-12 9.14 9.38 9.03 9.20 312.2M
2022-05-11 8.65 9.55 8.63 9.41 450.2M
2022-05-10 8.52 8.78 8.21 8.68 241.6M
2022-05-09 9.06 9.22 8.62 8.75 278.7M
2022-05-06 9.15 9.49 8.94 9.06 461.2M
2022-05-05 8.69 8.86 8.52 8.86 145.1M
2022-04-29 8.05 8.05 8.05 8.05 38.8M
2022-04-28 7.09 7.43 7.02 7.32 130.3M
2022-04-27 6.77 7.12 6.58 7.05 124.7M
2022-04-26 7.28 7.38 6.92 6.96 106.5M
2022-04-25 7.79 7.81 7.23 7.25 120.7M
2022-04-22 7.91 8.04 7.76 7.95 66.2M
2022-04-21 8.31 8.38 7.88 7.91 138.8M
2022-04-20 8.22 8.73 8.19 8.46 176.1M
2022-04-19 8.19 8.38 8.12 8.18 74.7M
2022-04-18 8.03 8.19 7.94 8.17 79.0M
2022-04-15 7.95 8.05 7.87 7.99 58.7M
2022-04-14 8.09 8.26 8.02 8.07 85.2M
2022-04-13 7.88 8.06 7.79 7.90 67.0M
2022-04-12 7.80 7.96 7.70 7.94 84.3M
2022-04-11 8.38 8.42 7.85 7.89 118.8M
2022-04-08 8.41 8.46 8.16 8.45 68.4M
2022-04-07 8.61 8.64 8.40 8.41 63.4M
2022-04-06 8.75 8.77 8.59 8.64 65.8M
2022-04-01 8.72 8.80 8.62 8.75 49.6M
2022-03-31 8.78 8.85 8.71 8.72 63.1M
2022-03-30 8.62 8.83 8.54 8.81 106.6M
2022-03-29 8.64 8.72 8.47 8.50 53.8M
2022-03-28 8.55 8.78 8.42 8.62 75.0M
2022-03-25 8.81 8.81 8.60 8.61 60.2M
2022-03-24 8.78 8.85 8.69 8.77 60.9M
2022-03-23 8.88 8.95 8.81 8.86 71.0M
2022-03-22 8.71 8.90 8.68 8.85 76.8M
2022-03-21 8.88 9.04 8.70 8.79 117.8M
2022-03-18 8.58 8.78 8.55 8.77 88.9M
2022-03-17 8.62 8.81 8.58 8.64 116.3M
2022-03-16 8.31 8.55 7.95 8.50 126.6M
2022-03-15 8.65 8.72 8.16 8.18 106.8M
2022-03-14 8.73 8.90 8.65 8.69 85.4M
2022-03-11 8.46 8.82 8.41 8.80 106.4M
2022-03-10 8.85 8.88 8.66 8.68 94.7M
2022-03-09 8.89 8.96 8.11 8.61 165.4M
2022-03-08 9.34 9.44 8.85 8.88 117.1M
2022-03-07 9.66 9.66 9.33 9.38 91.1M
2022-03-04 9.83 9.84 9.62 9.69 125.0M
2022-03-03 10.11 10.12 9.89 9.92 96.4M
2022-03-02 10.00 10.13 10.00 10.06 100.5M
2022-03-01 10.07 10.34 10.06 10.21 152.2M
2022-02-28 10.08 10.08 9.85 9.95 74.0M
2022-02-25 9.93 10.27 9.93 10.08 123.8M
2022-02-24 10.12 10.27 9.77 9.86 138.1M
2022-02-23 9.92 10.25 9.92 10.22 118.3M
2022-02-22 10.00 10.00 9.85 9.92 59.2M
2022-02-21 10.02 10.12 10.00 10.06 47.5M
2022-02-18 9.92 10.06 9.85 10.05 55.9M
2022-02-17 10.09 10.12 9.92 10.02 68.8M
2022-02-16 10.07 10.22 10.00 10.06 110.8M
2022-02-15 9.61 9.98 9.61 9.95 131.6M
2022-02-14 9.84 9.84 9.52 9.59 99.0M
2022-02-11 10.08 10.10 9.88 9.90 70.7M
2022-02-10 10.22 10.35 10.10 10.15 65.1M
2022-02-09 10.04 10.26 9.98 10.22 91.8M
2022-02-08 9.96 10.06 9.85 10.03 73.8M
2022-02-07 10.11 10.32 9.96 9.98 98.2M
2022-01-28 9.86 9.95 9.65 9.83 77.0M
2022-01-27 10.15 10.18 9.85 9.86 72.1M
2022-01-26 10.05 10.23 9.95 10.15 83.7M
2022-01-25 10.36 10.69 10.02 10.05 106.2M
2022-01-24 10.29 10.49 10.18 10.42 71.1M
2022-01-21 10.54 10.60 10.35 10.37 70.9M
2022-01-20 10.65 10.73 10.51 10.56 74.0M
2022-01-19 10.92 11.00 10.56 10.67 120.5M
2022-01-18 10.93 11.04 10.85 10.93 70.8M
2022-01-17 10.79 10.96 10.65 10.93 75.2M
2022-01-14 10.83 10.88 10.78 10.79 89.6M
2022-01-13 11.08 11.18 10.98 10.99 93.5M
2022-01-12 11.00 11.15 10.93 11.07 129.0M
2022-01-11 11.08 11.15 10.83 10.87 104.4M
2022-01-10 11.12 11.18 10.78 11.16 124.7M
2022-01-07 11.15 11.35 11.09 11.13 90.8M
2022-01-06 11.54 11.55 11.08 11.21 155.6M
2022-01-05 11.83 11.83 11.55 11.62 78.3M
2022-01-04 11.72 11.91 11.69 11.84 90.9M