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
2023-12-29 16.84 17.25 16.62 16.83 201.3M
2023-12-28 16.95 17.12 16.66 16.89 206.9M
2023-12-27 17.16 17.38 16.90 17.05 123.8M
2023-12-26 17.35 17.35 16.85 17.16 132.5M
2023-12-25 16.69 17.35 16.69 17.33 169.0M
2023-12-22 17.11 17.15 16.59 16.70 152.7M
2023-12-21 16.90 17.32 16.80 17.07 168.7M
2023-12-20 17.60 17.66 16.91 16.99 186.4M
2023-12-19 17.99 18.05 17.20 17.54 291.8M
2023-12-18 18.01 18.27 17.85 18.04 161.2M
2023-12-15 18.30 18.57 18.13 18.18 172.8M
2023-12-14 18.85 19.15 18.12 18.24 297.2M
2023-12-13 18.93 19.38 18.84 18.89 258.3M
2023-12-12 18.91 19.18 18.67 18.94 239.6M
2023-12-11 18.33 19.05 18.15 18.99 358.3M
2023-12-08 18.72 19.12 18.30 18.34 333.3M
2023-12-07 19.18 19.55 18.93 18.93 270.7M
2023-12-06 19.20 19.88 19.10 19.31 360.8M
2023-12-05 19.00 19.37 18.66 19.03 330.1M
2023-12-04 19.19 20.08 18.95 19.26 439.3M
2023-12-01 20.44 20.45 19.04 19.18 568.6M
2023-11-30 20.60 21.10 20.16 20.38 485.5M
2023-11-29 21.15 21.18 20.09 20.70 650.3M
2023-11-28 20.57 21.48 20.05 21.48 926.5M
2023-11-27 19.56 19.56 19.56 19.56 83.5M
2023-11-24 17.73 18.29 17.32 17.78 542.5M
2023-11-23 16.50 17.93 16.49 17.40 778.7M
2023-11-22 16.05 16.53 16.03 16.30 131.9M
2023-11-21 16.57 17.16 16.22 16.39 186.7M
2023-11-20 16.62 16.79 16.42 16.59 153.4M
2023-11-17 16.35 16.89 16.34 16.51 152.1M
2023-11-16 16.70 16.97 16.47 16.47 189.8M
2023-11-15 16.18 17.05 15.90 16.98 396.3M
2023-11-14 15.50 16.20 15.40 16.10 235.3M
2023-11-13 15.98 16.00 15.45 15.53 178.6M
2023-11-10 16.34 16.44 15.47 15.86 321.0M
2023-11-09 15.73 17.18 15.63 16.70 488.1M
2023-11-08 15.81 15.99 15.45 15.70 194.6M
2023-11-07 15.21 16.12 15.20 15.97 309.4M
2023-11-06 15.42 15.45 15.12 15.38 200.8M
2023-11-03 15.02 15.40 14.87 15.29 143.6M
2023-11-02 15.00 15.45 14.85 15.08 185.0M
2023-11-01 15.18 15.31 14.81 15.04 142.9M
2023-10-31 15.51 15.84 14.97 15.13 236.9M
2023-10-30 15.79 15.79 15.16 15.43 249.5M
2023-10-27 15.42 16.38 15.18 15.81 363.8M
2023-10-26 14.63 15.12 14.45 15.12 269.0M
2023-10-25 13.97 14.80 13.89 14.53 267.5M
2023-10-24 14.03 14.28 13.71 13.94 125.6M
2023-10-23 14.10 14.29 13.76 13.90 116.2M
2023-10-20 14.30 14.53 14.09 14.14 124.5M
2023-10-19 14.72 14.87 14.32 14.37 244.0M
2023-10-18 14.85 15.28 14.77 15.01 206.4M
2023-10-17 14.91 15.29 14.83 14.99 154.0M
2023-10-16 15.09 15.31 14.80 14.91 191.1M
2023-10-13 14.99 15.23 14.88 15.01 205.7M
2023-10-12 14.31 15.50 14.28 15.27 390.5M
2023-10-11 14.46 14.75 14.21 14.33 229.1M
2023-10-10 13.96 14.83 13.55 14.43 315.5M
2023-10-09 14.00 14.09 13.60 13.93 234.5M
2023-09-28 13.07 13.67 13.07 13.44 187.5M
2023-09-27 12.95 13.15 12.88 13.04 98.2M
2023-09-26 12.81 13.13 12.81 12.94 76.1M
2023-09-25 13.00 13.16 12.93 12.97 93.7M
2023-09-22 12.71 12.95 12.60 12.93 81.5M
2023-09-21 12.89 12.99 12.68 12.72 75.2M
2023-09-20 13.00 13.04 12.82 12.87 79.1M
2023-09-19 13.19 13.25 13.03 13.06 92.2M
2023-09-18 12.82 13.42 12.78 13.28 174.0M
2023-09-15 13.09 13.13 12.86 12.90 79.5M
2023-09-14 13.00 13.37 12.85 12.98 113.2M
2023-09-13 13.38 13.43 13.12 13.21 90.2M
2023-09-12 13.44 13.59 13.33 13.47 129.7M
2023-09-11 12.92 13.55 12.81 13.36 189.0M
2023-09-08 12.79 12.92 12.71 12.86 63.3M
2023-09-07 13.15 13.16 12.85 12.89 100.9M
2023-09-06 13.12 13.34 13.08 13.24 111.5M
2023-09-05 13.27 13.32 13.12 13.17 117.4M
2023-09-04 12.99 13.42 12.82 13.35 199.6M
2023-09-01 12.66 13.16 12.66 12.88 221.2M
2023-08-31 13.05 13.05 12.38 12.54 313.8M
2023-08-30 13.56 13.59 13.31 13.36 136.9M
2023-08-29 13.00 13.85 12.95 13.64 252.0M
2023-08-28 13.99 14.00 13.00 13.04 221.9M
2023-08-25 12.90 13.20 12.81 13.08 112.8M
2023-08-24 12.86 13.25 12.72 13.01 123.9M
2023-08-23 13.04 13.19 12.80 12.81 100.5M
2023-08-22 13.24 13.27 12.91 13.19 126.7M
2023-08-21 13.25 13.35 12.96 12.96 111.6M
2023-08-18 13.56 13.68 13.29 13.29 125.2M
2023-08-17 13.30 13.79 13.07 13.63 217.0M
2023-08-16 13.71 13.75 13.36 13.37 127.9M
2023-08-15 13.99 14.05 13.67 13.83 109.0M
2023-08-14 14.30 14.30 13.53 13.89 244.1M
2023-08-11 15.02 15.14 14.58 14.60 129.1M
2023-08-10 14.95 15.17 14.91 14.96 97.6M
2023-08-09 15.31 15.35 14.76 15.01 210.4M
2023-08-08 15.55 15.59 15.08 15.45 157.8M
2023-08-07 15.50 15.80 15.36 15.64 149.6M
2023-08-04 15.84 16.09 15.61 15.68 172.1M
2023-08-03 15.67 15.87 15.50 15.64 183.2M
2023-08-02 15.70 16.41 15.67 15.87 263.4M
2023-08-01 15.88 16.19 15.70 15.83 306.8M
2023-07-31 15.20 16.29 15.20 16.03 514.3M
2023-07-28 13.79 14.95 13.65 14.84 421.9M
2023-07-27 14.59 14.89 13.90 13.94 289.3M
2023-07-26 14.60 14.65 14.04 14.10 308.1M
2023-07-25 13.65 14.60 13.65 14.60 459.6M
2023-07-24 13.13 13.43 13.04 13.27 69.8M
2023-07-21 13.18 13.42 13.08 13.23 81.9M
2023-07-20 13.80 13.88 13.26 13.28 147.0M
2023-07-19 13.71 13.96 13.65 13.76 99.8M
2023-07-18 13.66 14.15 13.21 13.87 210.9M
2023-07-17 13.75 13.83 13.50 13.66 108.3M
2023-07-14 13.85 14.05 13.63 13.83 136.3M
2023-07-13 13.99 14.29 13.83 13.95 194.5M
2023-07-12 14.26 14.90 14.04 14.12 359.4M
2023-07-11 13.66 14.41 13.57 14.29 243.4M
2023-07-10 13.84 14.17 13.55 13.67 144.9M
2023-07-07 13.88 14.12 13.80 13.83 158.2M
2023-07-06 14.00 14.23 13.90 14.05 183.8M
2023-07-05 14.42 14.55 14.07 14.08 269.3M
2023-07-04 13.85 14.58 13.67 14.43 461.7M
2023-07-03 13.17 13.85 13.11 13.83 374.7M
2023-06-30 12.82 13.06 12.72 12.93 109.2M
2023-06-29 13.05 13.24 12.87 12.92 144.4M
2023-06-28 12.76 13.28 12.72 13.06 229.7M
2023-06-27 12.73 13.03 12.40 12.80 223.2M
2023-06-26 12.67 13.49 12.58 12.85 380.4M
2023-06-21 12.57 12.70 12.40 12.42 100.0M
2023-06-20 12.51 12.66 12.36 12.58 97.1M
2023-06-19 12.54 12.78 12.46 12.58 105.8M
2023-06-16 12.73 12.88 12.50 12.55 131.6M
2023-06-15 12.15 12.73 12.09 12.51 193.1M
2023-06-14 12.20 12.34 12.15 12.21 88.2M
2023-06-13 12.13 12.30 12.06 12.21 99.1M
2023-06-12 12.00 12.28 11.93 12.15 129.7M
2023-06-09 11.89 12.09 11.84 12.07 161.1M
2023-06-08 11.61 11.66 11.41 11.63 57.8M
2023-06-07 11.82 11.84 11.42 11.53 106.2M
2023-06-06 11.94 12.01 11.81 11.86 86.8M
2023-06-05 12.15 12.17 11.90 12.04 127.3M
2023-06-02 11.88 12.25 11.88 12.18 132.3M
2023-06-01 11.90 12.03 11.80 11.87 80.0M
2023-05-31 12.08 12.13 11.86 11.95 88.2M
2023-05-30 11.93 12.34 11.90 12.15 108.4M
2023-05-29 12.19 12.22 11.92 11.98 78.5M
2023-05-26 12.07 12.38 11.80 12.26 142.8M
2023-05-25 11.88 12.09 11.76 12.03 86.5M
2023-05-24 12.02 12.19 11.93 11.96 67.0M
2023-05-23 12.18 12.46 12.12 12.13 111.7M
2023-05-22 11.94 12.30 11.87 12.21 123.7M
2023-05-19 11.86 11.97 11.74 11.85 61.7M
2023-05-18 12.13 12.18 11.75 11.95 80.0M
2023-05-17 12.09 12.20 11.91 12.07 62.7M
2023-05-16 12.40 12.44 12.06 12.09 86.7M
2023-05-15 12.07 12.38 12.03 12.36 106.6M
2023-05-12 12.28 12.44 12.05 12.08 107.1M
2023-05-11 12.68 12.78 12.34 12.35 201.9M
2023-05-10 11.96 13.00 11.91 12.68 292.2M
2023-05-09 11.90 12.10 11.80 11.92 102.2M
2023-05-08 11.93 12.17 11.89 11.95 89.6M
2023-05-05 12.02 12.05 11.70 11.80 76.4M
2023-05-04 11.84 12.12 11.77 12.00 118.2M
2023-04-28 11.70 12.00 11.62 11.91 197.6M
2023-04-27 11.16 11.34 11.12 11.19 66.9M
2023-04-26 10.95 11.30 10.88 11.17 68.1M
2023-04-25 11.28 11.29 10.89 10.99 95.6M
2023-04-24 11.24 11.56 11.01 11.34 99.6M
2023-04-21 11.60 11.73 11.25 11.26 114.9M
2023-04-20 11.83 11.83 11.60 11.65 89.8M
2023-04-19 12.10 12.12 11.85 11.91 74.8M
2023-04-18 12.19 12.34 12.08 12.10 97.8M
2023-04-17 11.94 12.26 11.90 12.18 130.1M
2023-04-14 11.65 12.15 11.65 11.95 183.5M
2023-04-13 11.63 11.78 11.51 11.60 68.0M
2023-04-12 11.87 11.88 11.65 11.70 68.4M
2023-04-11 11.83 11.93 11.76 11.86 60.1M
2023-04-10 11.98 12.10 11.84 11.87 88.8M
2023-04-07 11.72 11.97 11.72 11.84 64.8M
2023-04-06 11.84 11.90 11.71 11.77 69.0M
2023-04-04 12.00 12.00 11.76 11.94 111.1M
2023-04-03 11.92 12.09 11.75 12.02 101.7M
2023-03-31 11.89 12.07 11.86 11.92 88.4M
2023-03-30 11.74 11.99 11.59 11.93 108.5M
2023-03-29 11.90 12.02 11.70 11.71 75.9M
2023-03-28 11.79 12.00 11.77 11.87 92.7M
2023-03-27 11.75 11.84 11.63 11.78 64.5M
2023-03-24 11.81 11.85 11.72 11.77 63.5M
2023-03-23 11.62 11.81 11.55 11.80 71.0M
2023-03-22 11.80 11.95 11.66 11.73 110.3M
2023-03-21 11.48 11.73 11.40 11.73 113.9M
2023-03-20 11.46 11.59 11.34 11.43 80.4M
2023-03-17 11.45 11.64 11.37 11.48 97.8M
2023-03-16 11.48 11.66 11.34 11.35 101.4M
2023-03-15 11.68 11.76 11.53 11.56 107.7M
2023-03-14 11.80 11.83 11.32 11.63 165.3M
2023-03-13 12.01 12.05 11.61 11.85 181.6M
2023-03-10 12.84 12.84 12.27 12.28 198.8M
2023-03-09 13.07 13.14 12.96 13.00 62.0M
2023-03-08 13.14 13.14 13.01 13.07 63.4M
2023-03-07 13.39 13.55 13.16 13.17 93.6M
2023-03-06 13.32 13.45 13.11 13.42 80.9M
2023-03-03 13.43 13.50 13.30 13.36 66.4M
2023-03-02 13.58 13.65 13.45 13.46 71.0M
2023-03-01 13.39 13.66 13.32 13.58 100.8M
2023-02-28 13.33 13.42 13.23 13.42 65.8M
2023-02-27 13.35 13.45 13.24 13.28 73.9M
2023-02-24 13.70 13.76 13.37 13.46 118.7M
2023-02-23 13.63 13.92 13.62 13.78 128.9M
2023-02-22 13.64 13.73 13.55 13.68 86.9M
2023-02-21 13.46 13.88 13.39 13.77 175.1M
2023-02-20 13.30 13.46 13.17 13.44 92.8M
2023-02-17 13.40 13.54 13.20 13.25 109.0M
2023-02-16 13.62 13.86 13.31 13.46 154.0M
2023-02-15 13.90 13.95 13.61 13.65 135.0M
2023-02-14 13.80 13.96 13.71 13.84 112.3M
2023-02-13 13.60 13.89 13.54 13.79 109.3M
2023-02-10 13.85 13.86 13.60 13.67 97.4M
2023-02-09 13.65 13.90 13.60 13.86 100.4M
2023-02-08 13.98 13.98 13.72 13.72 111.8M
2023-02-07 13.96 14.04 13.85 13.99 101.5M
2023-02-06 14.00 14.14 13.80 13.85 139.1M
2023-02-03 14.49 14.58 13.90 14.13 209.7M
2023-02-02 14.65 14.85 14.46 14.47 238.1M
2023-02-01 14.16 14.82 14.09 14.79 322.3M
2023-01-31 13.96 14.34 13.91 14.13 234.7M
2023-01-30 14.21 14.35 13.86 13.95 311.3M
2023-01-20 13.22 13.57 13.20 13.54 181.4M
2023-01-19 13.11 13.25 13.01 13.22 106.0M
2023-01-18 13.15 13.53 13.15 13.22 153.5M
2023-01-17 13.15 13.25 13.06 13.10 88.4M
2023-01-16 13.23 13.29 13.03 13.15 148.1M
2023-01-13 13.14 13.42 13.09 13.23 163.8M
2023-01-12 13.11 13.39 13.04 13.13 169.9M
2023-01-11 13.10 13.28 13.00 13.06 223.1M
2023-01-10 12.59 13.42 12.40 13.36 371.8M
2023-01-09 12.41 12.76 12.40 12.50 163.4M
2023-01-06 12.39 12.85 12.38 12.51 162.0M
2023-01-05 12.38 12.64 12.28 12.49 182.9M
2023-01-04 12.15 12.32 12.11 12.23 94.1M
2023-01-03 12.15 12.38 11.98 12.34 142.2M