Haima Automobile Group Co Ltd (000572)

000572
🏛️ 中国 →
5.73
最終更新: 2025-09-29
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
2021-12-31 5.84 5.92 5.80 5.85 14.0M
2021-12-30 5.87 5.93 5.84 5.84 13.4M
2021-12-29 5.86 5.94 5.82 5.90 13.1M
2021-12-28 5.96 5.97 5.80 5.89 14.9M
2021-12-27 5.84 6.05 5.76 5.91 22.5M
2021-12-24 6.10 6.13 5.83 5.85 25.2M
2021-12-23 6.06 6.18 5.99 6.09 19.5M
2021-12-22 6.24 6.29 6.08 6.11 19.4M
2021-12-21 6.04 6.17 5.98 6.09 24.4M
2021-12-20 6.20 6.30 6.03 6.04 30.8M
2021-12-17 6.45 6.52 6.32 6.32 29.0M
2021-12-16 6.43 6.63 6.25 6.54 47.8M
2021-12-15 6.40 6.64 6.40 6.49 28.3M
2021-12-14 6.79 6.79 6.43 6.47 40.4M
2021-12-13 6.77 6.85 6.62 6.71 42.9M
2021-12-10 6.72 6.97 6.65 6.80 63.5M
2021-12-09 6.65 6.87 6.56 6.83 51.4M
2021-12-08 6.47 6.73 6.42 6.62 42.6M
2021-12-07 6.50 6.58 6.37 6.45 34.2M
2021-12-06 6.61 6.71 6.44 6.50 37.4M
2021-12-03 6.65 6.77 6.60 6.63 38.9M
2021-12-02 6.76 6.93 6.60 6.71 52.8M
2021-12-01 6.53 6.97 6.45 6.75 71.8M
2021-11-30 6.44 6.77 6.35 6.64 60.1M
2021-11-29 6.58 6.69 6.38 6.39 71.6M
2021-11-26 6.45 7.13 6.38 6.80 101.5M
2021-11-25 6.66 7.00 6.57 6.63 116.7M
2021-11-24 6.47 6.47 6.47 6.47 19.8M
2021-11-23 5.82 5.96 5.76 5.88 32.6M
2021-11-22 5.64 6.10 5.61 5.85 50.2M
2021-11-19 5.45 5.75 5.37 5.66 40.6M
2021-11-18 5.59 5.76 5.50 5.52 30.7M
2021-11-17 5.34 5.54 5.34 5.45 20.6M
2021-11-16 5.45 5.46 5.32 5.33 18.9M
2021-11-15 5.50 5.57 5.41 5.44 21.1M
2021-11-12 5.56 5.61 5.47 5.53 21.0M
2021-11-11 5.56 5.61 5.52 5.53 17.4M
2021-11-10 5.70 5.77 5.41 5.56 31.6M
2021-11-09 5.77 5.82 5.70 5.71 24.6M
2021-11-08 5.70 6.12 5.61 5.83 45.5M
2021-11-05 5.69 5.78 5.59 5.62 26.9M
2021-11-04 5.66 5.74 5.55 5.60 28.9M
2021-11-03 5.65 5.72 5.51 5.62 25.9M
2021-11-02 5.83 5.92 5.61 5.74 31.7M
2021-11-01 5.77 5.98 5.67 5.89 27.6M
2021-10-29 5.66 5.86 5.61 5.82 21.0M
2021-10-28 5.90 5.98 5.61 5.66 31.7M
2021-10-27 6.11 6.25 5.97 5.98 34.0M
2021-10-26 6.24 6.37 6.06 6.13 41.4M
2021-10-25 5.88 6.18 5.76 6.18 56.9M
2021-10-22 5.64 5.98 5.63 5.92 53.3M
2021-10-21 5.85 5.89 5.55 5.68 48.7M
2021-10-20 5.92 6.02 5.77 5.90 33.2M
2021-10-19 6.05 6.19 5.94 5.96 25.0M
2021-10-18 5.93 6.09 5.87 6.08 24.1M
2021-10-15 6.00 6.09 5.92 5.94 27.3M
2021-10-14 6.08 6.21 5.98 6.08 26.1M
2021-10-13 6.02 6.30 5.92 6.17 29.4M
2021-10-12 6.15 6.26 5.90 6.02 26.9M
2021-10-11 6.27 6.30 6.14 6.16 20.7M
2021-10-08 6.25 6.36 6.13 6.27 31.4M
2021-09-30 6.10 6.29 6.02 6.11 34.7M
2021-09-29 6.57 6.67 6.13 6.13 56.3M
2021-09-28 6.95 7.04 6.80 6.81 32.5M
2021-09-27 7.03 7.29 6.83 6.93 42.2M
2021-09-24 7.18 7.46 7.10 7.22 53.0M
2021-09-23 7.00 7.54 6.82 7.29 73.2M
2021-09-22 7.15 7.19 6.80 7.01 58.1M
2021-09-17 7.23 7.60 7.10 7.36 83.6M
2021-09-16 6.99 7.45 6.89 7.12 81.6M
2021-09-15 7.10 7.25 6.95 7.00 56.6M
2021-09-14 6.75 7.40 6.67 7.23 93.1M
2021-09-13 6.92 6.92 6.66 6.75 38.9M
2021-09-10 6.81 7.00 6.65 6.95 53.4M
2021-09-09 6.76 6.82 6.68 6.74 34.9M
2021-09-08 6.91 7.05 6.80 6.82 42.5M
2021-09-07 6.94 7.05 6.77 6.95 46.9M
2021-09-06 6.83 6.88 6.61 6.87 40.7M
2021-09-03 6.97 7.05 6.75 6.86 45.6M
2021-09-02 6.72 7.17 6.72 7.00 62.7M
2021-09-01 6.90 6.91 6.51 6.71 51.6M
2021-08-31 7.05 7.25 6.85 6.91 57.5M
2021-08-30 6.95 7.31 6.86 7.11 75.9M
2021-08-27 6.72 7.26 6.66 7.10 88.3M
2021-08-26 7.04 7.05 6.66 6.71 68.0M
2021-08-25 6.97 7.15 6.69 7.10 62.1M
2021-08-24 7.07 7.30 6.95 6.96 66.6M
2021-08-23 6.91 7.16 6.86 7.07 55.2M
2021-08-20 7.11 7.18 6.86 6.92 73.2M
2021-08-19 7.00 7.53 6.99 7.26 89.6M
2021-08-18 7.10 7.40 6.99 7.13 98.0M
2021-08-17 8.39 8.44 7.37 7.40 152.6M
2021-08-16 7.19 8.05 7.06 8.05 84.5M
2021-08-13 7.40 7.48 7.23 7.32 99.3M
2021-08-12 7.86 8.01 7.22 7.68 151.8M
2021-08-11 7.84 7.90 7.45 7.74 84.8M
2021-08-10 8.08 8.40 7.50 7.75 154.9M
2021-08-09 8.12 8.25 7.85 8.15 110.4M
2021-08-06 8.31 8.60 7.97 8.35 199.1M
2021-08-05 7.99 8.56 7.70 8.28 229.3M
2021-08-04 6.91 7.80 6.91 7.80 131.5M
2021-08-03 7.00 7.56 6.98 7.09 177.4M
2021-08-02 6.42 6.88 6.40 6.88 126.6M
2021-07-30 6.24 6.47 6.08 6.25 115.8M
2021-07-29 6.45 6.58 6.19 6.31 123.4M
2021-07-28 6.62 6.78 6.08 6.30 133.9M
2021-07-27 7.39 7.72 6.62 6.67 200.3M
2021-07-26 6.69 7.36 6.51 7.36 199.9M
2021-07-23 6.49 6.69 6.10 6.69 211.5M
2021-07-22 6.06 6.08 5.83 6.08 49.0M
2021-07-21 5.38 5.53 5.20 5.53 51.4M
2021-07-20 4.81 5.10 4.81 5.03 53.6M
2021-07-19 4.82 5.00 4.74 4.85 32.2M
2021-07-16 4.92 5.02 4.85 4.85 41.9M
2021-07-15 4.77 5.01 4.60 5.00 81.3M
2021-07-14 5.04 5.07 4.81 4.82 62.8M
2021-07-13 5.16 5.18 4.98 5.06 61.9M
2021-07-12 5.28 5.45 5.17 5.21 62.1M
2021-07-09 5.15 5.44 5.11 5.27 52.2M
2021-07-08 5.35 5.39 5.18 5.19 66.0M
2021-07-07 5.09 5.58 5.07 5.39 82.0M
2021-07-06 5.20 5.37 5.12 5.19 56.4M
2021-07-05 5.00 5.35 4.92 5.24 68.0M
2021-07-02 5.16 5.27 4.99 5.05 65.0M
2021-07-01 5.08 5.44 4.96 5.29 102.3M
2021-06-30 5.25 5.33 4.98 5.05 92.0M
2021-06-29 5.43 5.55 5.25 5.25 68.3M
2021-06-28 5.74 5.76 5.28 5.50 109.8M
2021-06-25 5.99 6.12 5.65 5.76 118.3M
2021-06-24 6.51 6.52 6.02 6.08 120.6M
2021-06-23 5.65 6.27 5.56 6.27 163.6M
2021-06-22 6.11 6.26 5.70 5.70 116.2M
2021-06-21 6.33 6.50 6.07 6.07 94.3M
2021-06-18 6.10 6.55 5.90 6.33 116.3M
2021-06-17 5.89 6.07 5.70 6.03 99.5M
2021-06-16 6.52 6.62 6.03 6.03 129.1M
2021-06-15 6.85 7.28 6.70 6.70 100.2M
2021-06-11 7.19 7.19 6.57 6.92 194.6M
2021-06-10 6.79 7.48 6.79 7.30 240.8M
2021-06-09 6.30 7.02 6.17 6.80 152.9M
2021-06-08 5.92 6.42 5.81 6.42 141.6M
2021-06-07 5.86 5.90 5.61 5.84 55.3M
2021-06-04 5.58 6.00 5.51 5.85 68.7M
2021-06-03 5.68 5.68 5.45 5.58 57.3M
2021-06-02 5.36 5.88 5.26 5.75 89.4M
2021-06-01 5.41 5.54 5.08 5.43 75.9M
2021-05-31 5.42 5.56 5.24 5.37 110.7M
2021-05-28 5.61 5.95 5.50 5.66 179.5M
2021-05-27 5.58 5.58 5.22 5.41 105.7M
2021-05-25 4.96 5.15 4.86 5.07 38.2M
2021-05-24 4.80 4.91 4.75 4.91 40.2M
2021-05-21 4.45 4.68 4.41 4.68 27.4M
2021-05-20 4.40 4.60 4.36 4.46 25.6M
2021-05-19 4.47 4.75 4.36 4.40 46.7M
2021-05-18 4.28 4.64 4.28 4.59 42.0M
2021-05-17 4.50 4.50 4.50 4.50 7.1M
2021-05-14 5.00 5.11 4.63 4.74 78.4M
2021-05-13 4.68 4.87 4.60 4.87 42.5M
2021-05-12 4.50 4.64 4.42 4.64 42.7M
2021-05-11 4.63 4.63 4.21 4.42 65.2M
2021-05-10 4.36 4.41 4.22 4.41 25.0M
2021-05-07 4.15 4.20 4.09 4.20 34.4M
2021-05-06 3.80 4.00 3.77 4.00 33.9M
2021-04-30 3.66 3.81 3.63 3.81 29.5M
2021-04-29 3.64 3.71 3.60 3.63 10.4M
2021-04-28 3.67 3.73 3.61 3.64 16.6M
2021-04-27 3.82 3.84 3.69 3.72 21.3M
2021-04-26 3.68 3.77 3.65 3.66 17.6M
2021-04-23 3.70 3.78 3.62 3.71 36.2M
2021-04-22 3.91 3.93 3.80 3.81 25.2M
2021-04-21 3.70 3.97 3.69 3.89 36.3M
2021-04-20 3.75 3.87 3.71 3.80 51.3M
2021-04-19 3.54 3.69 3.42 3.69 32.3M
2021-04-16 3.45 3.59 3.44 3.51 23.2M
2021-04-15 3.54 3.64 3.46 3.47 42.9M
2021-04-14 3.23 3.48 3.23 3.48 23.3M
2021-04-13 3.40 3.47 3.30 3.31 61.6M
2021-04-12 3.30 3.30 3.30 3.30 5.0M
2021-04-09 3.12 3.15 3.09 3.14 10.2M
2021-04-08 3.07 3.18 3.07 3.10 9.9M
2021-04-07 3.15 3.18 3.08 3.10 8.7M
2021-04-06 3.08 3.20 3.07 3.16 14.3M
2021-04-02 3.08 3.11 3.06 3.07 5.2M
2021-04-01 3.12 3.14 3.04 3.08 10.4M
2021-03-31 3.20 3.20 3.12 3.13 6.4M
2021-03-30 3.13 3.18 3.10 3.16 9.4M
2021-03-29 3.07 3.18 3.06 3.13 10.1M
2021-03-26 3.04 3.11 3.02 3.07 7.0M
2021-03-25 2.99 3.17 2.94 3.07 13.6M
2021-03-24 3.19 3.24 3.02 3.03 17.1M
2021-03-23 2.99 3.13 2.90 3.13 24.8M
2021-03-22 3.01 3.02 2.95 2.98 7.8M
2021-03-19 2.99 3.02 2.97 2.99 5.6M
2021-03-18 2.96 3.04 2.95 3.01 9.3M
2021-03-17 2.95 2.97 2.92 2.96 4.9M
2021-03-16 2.99 3.01 2.93 2.95 6.5M
2021-03-15 3.02 3.03 2.93 2.96 11.0M
2021-03-12 3.00 3.05 2.99 3.01 8.5M
2021-03-11 2.97 3.08 2.94 3.03 13.9M
2021-03-10 2.97 3.03 2.91 2.97 11.6M
2021-03-09 3.14 3.18 2.97 2.97 20.0M
2021-03-08 3.08 3.19 3.08 3.13 20.4M
2021-03-05 3.06 3.13 3.03 3.08 8.8M
2021-03-04 3.03 3.19 3.01 3.07 15.4M
2021-03-03 3.08 3.14 3.04 3.05 10.8M
2021-03-02 3.00 3.10 2.93 3.04 16.4M
2021-03-01 2.82 2.96 2.82 2.96 14.1M
2021-02-26 2.90 2.90 2.81 2.82 11.9M
2021-02-25 3.03 3.05 2.91 2.93 10.2M
2021-02-24 3.06 3.11 2.98 3.01 11.4M
2021-02-23 2.96 3.10 2.95 3.05 13.6M
2021-02-22 3.01 3.07 2.96 2.97 19.0M
2021-02-19 2.91 3.05 2.91 2.97 19.1M
2021-02-18 2.78 2.91 2.75 2.91 13.5M
2021-02-10 2.78 2.84 2.72 2.77 7.4M
2021-02-09 2.78 2.86 2.70 2.81 9.8M
2021-02-08 2.80 2.93 2.79 2.80 16.3M
2021-02-05 2.80 2.92 2.75 2.79 19.3M
2021-02-04 2.80 2.88 2.75 2.88 37.5M
2021-02-03 2.62 2.74 2.62 2.74 23.7M
2021-02-02 2.48 2.61 2.43 2.61 14.9M
2021-02-01 2.45 2.55 2.45 2.49 11.9M
2021-01-29 2.57 2.61 2.46 2.56 14.5M
2021-01-28 2.51 2.63 2.49 2.55 9.9M
2021-01-27 2.61 2.62 2.51 2.53 16.0M
2021-01-26 2.67 2.67 2.60 2.62 9.5M
2021-01-25 2.66 2.71 2.64 2.67 11.6M
2021-01-22 2.74 2.74 2.65 2.66 15.0M
2021-01-21 2.78 2.79 2.71 2.74 12.1M
2021-01-20 2.79 2.80 2.73 2.77 14.0M
2021-01-19 2.74 2.87 2.64 2.82 27.8M
2021-01-18 2.75 2.78 2.71 2.73 7.5M
2021-01-15 2.78 2.79 2.71 2.74 9.7M
2021-01-14 2.75 2.84 2.69 2.80 14.7M
2021-01-13 2.88 2.88 2.75 2.76 21.5M
2021-01-12 2.90 2.95 2.87 2.89 13.7M
2021-01-11 2.93 3.03 2.90 2.90 17.9M
2021-01-08 3.06 3.09 2.90 2.94 27.7M
2021-01-07 3.10 3.16 3.03 3.05 14.5M
2021-01-06 3.18 3.20 3.06 3.06 13.8M
2021-01-05 3.20 3.22 3.13 3.17 18.8M
2021-01-04 3.05 3.19 3.01 3.19 40.8M