Anhui Ankai Automobile Co Ltd (000868)

000868
🏛️ 중국 →
5.43
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 4.08 4.08 4.02 4.03 7.0M
2021-12-30 4.01 4.08 3.98 4.03 11.8M
2021-12-29 4.02 4.07 3.97 4.01 9.6M
2021-12-28 3.91 4.09 3.87 4.02 13.7M
2021-12-27 3.93 3.94 3.85 3.90 9.1M
2021-12-24 4.15 4.22 3.93 3.93 22.8M
2021-12-23 4.01 4.08 3.97 4.05 16.9M
2021-12-22 4.00 4.03 3.96 4.00 13.4M
2021-12-21 3.82 4.05 3.81 3.99 23.4M
2021-12-20 3.82 3.88 3.80 3.81 7.1M
2021-12-17 3.90 3.90 3.83 3.84 8.2M
2021-12-16 3.87 3.91 3.85 3.89 7.1M
2021-12-15 3.86 3.90 3.83 3.86 6.5M
2021-12-14 3.90 3.90 3.83 3.86 7.0M
2021-12-13 3.93 3.94 3.85 3.88 5.8M
2021-12-10 3.85 3.95 3.83 3.92 10.2M
2021-12-09 3.86 3.91 3.83 3.86 6.8M
2021-12-08 3.85 3.88 3.81 3.85 6.4M
2021-12-07 3.87 3.90 3.79 3.85 7.8M
2021-12-06 3.95 3.96 3.85 3.87 11.2M
2021-12-03 3.99 4.10 3.97 3.97 8.3M
2021-12-02 4.00 4.05 3.98 3.98 7.8M
2021-12-01 4.02 4.02 3.96 4.01 5.8M
2021-11-30 4.02 4.06 3.97 4.01 7.4M
2021-11-29 3.96 4.04 3.91 4.00 6.1M
2021-11-26 4.05 4.05 3.99 4.00 7.1M
2021-11-25 4.08 4.12 4.00 4.05 10.2M
2021-11-24 4.04 4.09 4.01 4.07 7.6M
2021-11-23 4.04 4.07 4.01 4.04 7.4M
2021-11-22 3.99 4.04 3.96 4.02 6.8M
2021-11-19 3.94 4.02 3.93 3.99 6.6M
2021-11-18 3.98 4.10 3.95 3.96 11.3M
2021-11-17 3.93 4.00 3.90 3.96 8.2M
2021-11-16 3.97 4.04 3.93 3.93 9.1M
2021-11-15 3.90 4.03 3.86 4.00 14.5M
2021-11-12 3.86 3.90 3.83 3.90 7.3M
2021-11-11 3.84 3.90 3.83 3.85 5.7M
2021-11-10 3.81 3.86 3.78 3.85 5.8M
2021-11-09 3.85 3.87 3.81 3.83 7.5M
2021-11-08 3.78 3.92 3.75 3.87 13.2M
2021-11-05 3.71 3.81 3.70 3.75 19.0M
2021-11-04 3.62 3.97 3.62 3.90 30.5M
2021-11-03 3.58 3.63 3.55 3.61 3.2M
2021-11-02 3.60 3.66 3.54 3.58 5.8M
2021-11-01 3.57 3.62 3.57 3.59 3.7M
2021-10-29 3.53 3.62 3.47 3.62 5.9M
2021-10-28 3.64 3.69 3.51 3.52 7.0M
2021-10-27 3.76 3.81 3.64 3.68 7.8M
2021-10-26 3.82 3.85 3.77 3.78 3.3M
2021-10-25 3.78 3.84 3.75 3.80 3.9M
2021-10-22 3.84 3.85 3.74 3.82 5.1M
2021-10-21 3.86 3.87 3.83 3.84 3.7M
2021-10-20 3.83 3.95 3.82 3.87 7.5M
2021-10-19 3.86 3.89 3.82 3.83 2.8M
2021-10-18 3.86 3.86 3.82 3.85 3.5M
2021-10-15 3.85 3.89 3.83 3.86 4.5M
2021-10-14 3.88 3.91 3.83 3.90 4.7M
2021-10-13 3.83 3.96 3.83 3.90 6.9M
2021-10-12 3.92 3.95 3.81 3.84 6.3M
2021-10-11 3.95 3.96 3.90 3.92 4.9M
2021-10-08 3.90 3.95 3.87 3.94 6.0M
2021-09-30 3.83 3.87 3.79 3.87 4.2M
2021-09-29 3.85 3.89 3.78 3.83 5.7M
2021-09-28 3.79 3.88 3.76 3.85 6.0M
2021-09-27 3.86 3.88 3.76 3.80 8.4M
2021-09-24 3.96 3.96 3.84 3.85 9.9M
2021-09-23 3.97 4.01 3.95 3.96 6.5M
2021-09-22 3.90 3.99 3.90 3.96 7.0M
2021-09-17 4.02 4.02 3.90 3.95 12.2M
2021-09-16 4.07 4.09 4.00 4.01 13.6M
2021-09-15 4.08 4.10 4.04 4.07 9.1M
2021-09-14 4.09 4.15 4.05 4.06 14.8M
2021-09-13 4.06 4.10 4.02 4.09 10.3M
2021-09-10 4.15 4.15 4.05 4.06 15.4M
2021-09-09 4.13 4.19 4.12 4.14 14.0M
2021-09-08 4.12 4.16 4.09 4.14 13.1M
2021-09-07 4.10 4.15 4.07 4.13 12.8M
2021-09-06 4.09 4.14 4.07 4.10 14.5M
2021-09-03 4.02 4.13 4.01 4.07 17.7M
2021-09-02 4.00 4.08 3.99 4.03 12.9M
2021-09-01 4.04 4.06 3.97 4.02 14.5M
2021-08-31 4.09 4.12 4.01 4.03 14.2M
2021-08-30 4.14 4.17 4.08 4.09 16.4M
2021-08-27 4.13 4.20 4.08 4.16 19.0M
2021-08-26 4.22 4.24 4.10 4.10 19.6M
2021-08-25 4.22 4.26 4.12 4.25 20.7M
2021-08-24 4.23 4.30 4.21 4.23 20.8M
2021-08-23 4.27 4.37 4.23 4.25 26.6M
2021-08-20 4.40 4.40 4.22 4.28 22.1M
2021-08-19 4.46 4.48 4.29 4.41 25.8M
2021-08-18 4.39 4.64 4.39 4.45 40.3M
2021-08-17 4.51 4.82 4.42 4.45 65.5M
2021-08-16 4.59 4.60 4.36 4.49 36.4M
2021-08-13 4.54 4.73 4.51 4.55 71.4M
2021-08-12 4.33 4.76 4.29 4.76 93.0M
2021-08-11 4.20 4.35 4.15 4.33 26.2M
2021-08-10 4.17 4.25 4.16 4.20 15.0M
2021-08-09 4.15 4.24 4.10 4.18 17.2M
2021-08-06 4.20 4.26 4.16 4.20 17.4M
2021-08-05 4.18 4.21 4.11 4.19 19.1M
2021-08-04 4.04 4.20 4.02 4.18 22.9M
2021-08-03 4.09 4.11 4.01 4.02 11.0M
2021-08-02 3.95 4.12 3.95 4.09 12.9M
2021-07-30 3.92 3.99 3.91 3.98 8.2M
2021-07-29 3.91 4.00 3.89 3.95 7.1M
2021-07-28 3.99 4.00 3.75 3.88 11.4M
2021-07-27 4.10 4.15 4.02 4.03 11.7M
2021-07-26 4.08 4.16 3.99 4.11 14.1M
2021-07-23 4.11 4.21 4.08 4.11 13.5M
2021-07-22 4.14 4.18 4.06 4.10 12.6M
2021-07-21 4.00 4.18 3.99 4.13 18.8M
2021-07-20 3.99 4.03 3.96 4.01 5.9M
2021-07-19 4.02 4.06 3.98 4.00 7.5M
2021-07-16 3.98 4.07 3.98 4.03 9.9M
2021-07-15 4.05 4.09 3.90 4.02 27.3M
2021-07-14 4.23 4.23 4.09 4.13 16.9M
2021-07-13 4.24 4.25 4.13 4.20 17.0M
2021-07-12 4.30 4.34 4.21 4.22 22.2M
2021-07-09 4.15 4.30 4.12 4.26 20.7M
2021-07-08 4.35 4.35 4.18 4.19 29.3M
2021-07-07 4.19 4.40 4.16 4.37 47.9M
2021-07-06 4.10 4.18 4.02 4.16 20.9M
2021-07-05 4.13 4.13 4.05 4.08 15.1M
2021-07-02 4.06 4.22 4.03 4.08 16.2M
2021-07-01 4.17 4.18 4.04 4.06 16.8M
2021-06-30 4.21 4.22 4.11 4.15 16.3M
2021-06-29 4.34 4.38 4.20 4.20 22.0M
2021-06-28 4.44 4.57 4.30 4.32 29.6M
2021-06-25 4.36 4.40 4.27 4.35 24.3M
2021-06-24 4.41 4.54 4.33 4.36 38.9M
2021-06-23 4.27 4.45 4.25 4.40 37.0M
2021-06-22 4.27 4.39 4.23 4.28 29.2M
2021-06-21 4.15 4.25 4.13 4.25 23.8M
2021-06-18 4.05 4.22 4.04 4.17 24.6M
2021-06-17 4.03 4.07 4.01 4.04 12.0M
2021-06-16 4.10 4.12 4.02 4.03 23.4M
2021-06-15 4.22 4.35 4.14 4.14 34.2M
2021-06-11 4.28 4.29 4.17 4.22 59.9M
2021-06-10 4.10 4.53 4.08 4.39 85.0M
2021-06-09 4.17 4.18 4.08 4.12 17.6M
2021-06-08 4.03 4.18 4.03 4.13 27.0M
2021-06-07 3.99 4.08 3.95 4.04 14.8M
2021-06-04 4.04 4.06 3.97 4.01 12.0M
2021-06-03 4.10 4.13 4.03 4.04 18.7M
2021-06-02 4.10 4.21 4.04 4.14 25.3M
2021-06-01 4.07 4.14 4.05 4.09 15.5M
2021-05-31 4.09 4.10 4.02 4.08 13.4M
2021-05-28 4.08 4.18 4.08 4.10 15.8M
2021-05-27 4.17 4.24 4.10 4.10 22.4M
2021-05-26 4.14 4.36 4.10 4.18 33.5M
2021-05-25 4.10 4.14 4.02 4.08 13.3M
2021-05-24 4.15 4.16 4.03 4.05 21.8M
2021-05-21 4.15 4.22 4.08 4.16 20.7M
2021-05-20 4.15 4.30 4.14 4.18 31.6M
2021-05-19 4.10 4.31 4.05 4.20 37.7M
2021-05-18 4.13 4.20 4.08 4.13 25.5M
2021-05-17 4.06 4.27 4.03 4.10 31.6M
2021-05-14 4.12 4.15 4.04 4.10 29.0M
2021-05-13 4.17 4.17 4.03 4.06 46.5M
2021-05-12 3.84 4.28 3.81 4.28 65.9M
2021-05-11 3.73 3.98 3.73 3.89 24.4M
2021-05-10 3.68 3.85 3.64 3.80 16.5M
2021-05-07 3.82 3.83 3.64 3.71 22.3M
2021-05-06 3.81 3.94 3.77 3.88 18.4M
2021-04-30 3.90 3.98 3.82 3.83 22.5M
2021-04-29 4.01 4.03 3.92 3.93 28.4M
2021-04-28 4.02 4.17 3.95 4.08 37.3M
2021-04-27 4.28 4.30 4.00 4.03 52.2M
2021-04-26 4.59 4.78 4.36 4.38 69.7M
2021-04-23 4.59 4.91 4.56 4.64 86.0M
2021-04-22 5.18 5.29 4.88 5.00 75.4M
2021-04-21 4.89 5.35 4.57 4.81 107.6M
2021-04-20 4.96 4.96 4.96 4.96 6.5M
2021-04-19 4.51 4.51 4.51 4.51 2.5M
2021-04-15 4.10 4.14 4.02 4.10 16.4M
2021-04-14 4.08 4.17 4.04 4.15 12.0M
2021-04-13 4.22 4.25 4.17 4.19 8.8M
2021-04-12 4.20 4.27 4.16 4.22 11.7M
2021-04-09 4.11 4.24 4.08 4.23 15.0M
2021-04-08 4.10 4.13 4.08 4.11 7.9M
2021-04-07 4.16 4.19 4.08 4.12 15.8M
2021-04-06 4.17 4.29 4.15 4.28 11.9M
2021-04-02 4.17 4.20 4.10 4.20 11.2M
2021-04-01 4.05 4.22 4.03 4.19 14.7M
2021-03-31 4.07 4.09 4.03 4.06 7.6M
2021-03-30 4.07 4.11 4.00 4.05 12.2M
2021-03-29 4.13 4.17 4.08 4.09 10.5M
2021-03-26 4.06 4.16 4.05 4.14 12.6M
2021-03-25 3.97 4.25 3.97 4.09 19.2M
2021-03-24 4.30 4.35 4.05 4.06 34.1M
2021-03-23 4.26 4.26 4.19 4.26 23.6M
2021-03-22 3.99 4.07 3.91 4.06 16.7M
2021-03-19 4.05 4.15 3.99 3.99 13.3M
2021-03-18 3.99 4.16 3.99 4.09 13.9M
2021-03-17 3.90 4.02 3.90 3.99 9.0M
2021-03-16 3.90 3.96 3.88 3.93 6.3M
2021-03-15 3.92 4.00 3.87 3.91 7.3M
2021-03-12 3.83 3.97 3.81 3.93 10.0M
2021-03-11 3.75 3.84 3.73 3.83 7.0M
2021-03-10 3.79 3.82 3.74 3.76 7.0M
2021-03-09 3.86 3.86 3.71 3.75 12.3M
2021-03-08 4.17 4.17 3.90 3.90 19.2M
2021-03-05 3.89 4.11 3.86 4.10 19.1M
2021-03-04 3.81 3.98 3.76 3.92 16.2M
2021-03-03 3.75 3.88 3.75 3.80 8.4M
2021-03-02 3.81 3.82 3.74 3.75 8.5M
2021-03-01 3.65 3.80 3.64 3.77 9.7M
2021-02-26 3.60 3.69 3.57 3.66 6.6M
2021-02-25 3.66 3.70 3.63 3.68 6.6M
2021-02-24 3.64 3.73 3.63 3.65 8.7M
2021-02-23 3.61 3.67 3.60 3.67 6.1M
2021-02-22 3.65 3.74 3.62 3.64 10.9M
2021-02-19 3.55 3.69 3.55 3.66 7.6M
2021-02-18 3.48 3.62 3.47 3.58 8.1M
2021-02-10 3.41 3.47 3.41 3.46 5.1M
2021-02-09 3.39 3.45 3.37 3.41 5.1M
2021-02-08 3.40 3.48 3.34 3.38 5.7M
2021-02-05 3.56 3.57 3.39 3.42 12.6M
2021-02-04 3.54 3.70 3.53 3.57 8.5M
2021-02-03 3.64 3.65 3.52 3.56 8.4M
2021-02-02 3.59 3.72 3.59 3.62 10.5M
2021-02-01 3.66 3.73 3.66 3.66 16.3M
2021-01-29 3.72 3.87 3.62 3.85 15.2M
2021-01-28 3.75 3.90 3.70 3.72 15.3M
2021-01-27 3.56 3.72 3.51 3.72 9.2M
2021-01-26 3.49 3.60 3.45 3.54 5.6M
2021-01-25 3.57 3.57 3.43 3.49 9.2M
2021-01-22 3.66 3.69 3.61 3.61 6.7M
2021-01-21 3.72 3.79 3.64 3.71 7.5M
2021-01-20 3.69 3.77 3.69 3.73 7.2M
2021-01-19 3.66 3.79 3.62 3.70 8.6M
2021-01-18 3.58 3.75 3.54 3.69 14.2M
2021-01-15 3.38 3.57 3.37 3.57 9.5M
2021-01-14 3.44 3.47 3.35 3.40 9.0M
2021-01-13 3.53 3.54 3.40 3.46 10.3M
2021-01-12 3.49 3.56 3.47 3.53 7.8M
2021-01-11 3.56 3.63 3.47 3.51 9.7M
2021-01-08 3.75 3.75 3.56 3.62 12.7M
2021-01-07 3.75 3.81 3.71 3.75 8.8M
2021-01-06 3.88 3.92 3.71 3.74 14.3M
2021-01-05 3.99 4.06 3.86 3.90 16.0M
2021-01-04 4.03 4.11 3.94 3.99 18.6M