China Automotive Engineering Research Institute Co Ltd (601965)

601965
🏛️ 중국 →
17.88
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 17.89 17.89 17.78 17.83 476.4K
09:35 17.82 17.88 17.81 17.88 190.9K
09:40 17.89 17.92 17.85 17.92 90.3K
09:45 17.92 18.06 17.90 18.03 252.3K
09:50 18.02 18.09 17.98 18.06 413.6K
09:55 18.06 18.10 18.01 18.02 222.2K
10:00 18.01 18.01 17.98 18.00 77.5K
10:05 18.00 18.07 17.99 18.05 57.1K
10:10 18.07 18.07 18.01 18.02 238.3K
10:15 18.01 18.01 17.92 17.94 94.8K
10:20 17.94 17.94 17.91 17.94 89.3K
10:25 17.94 17.98 17.92 17.93 71.5K
10:30 17.93 17.96 17.92 17.93 134.3K
10:35 17.93 17.93 17.87 17.88 173.9K
10:40 17.88 17.90 17.82 17.87 175.8K
10:45 17.87 17.87 17.84 17.85 119.5K
10:50 17.86 17.87 17.85 17.86 32.7K
10:55 17.86 17.96 17.86 17.93 90.0K
11:00 17.96 18.03 17.95 18.02 194.3K
11:05 18.01 18.02 17.98 17.98 86.1K
11:10 17.98 17.98 17.89 17.90 87.1K
11:15 17.90 17.91 17.86 17.87 71.7K
11:20 17.88 17.90 17.87 17.90 49.9K
11:25 17.90 17.91 17.87 17.87 67.4K
13:00 17.87 17.90 17.87 17.88 183.6K
13:05 17.87 17.87 17.83 17.84 138.1K
13:10 17.86 17.87 17.84 17.85 51.6K
13:15 17.84 17.85 17.82 17.82 211.1K
13:20 17.82 17.84 17.81 17.83 97.9K
13:25 17.83 17.89 17.82 17.88 275.7K
13:30 17.89 17.89 17.86 17.87 58.0K
13:35 17.86 17.88 17.85 17.87 39.7K
13:40 17.86 17.89 17.86 17.88 42.0K
13:45 17.89 17.89 17.86 17.89 76.0K
13:50 17.88 17.88 17.85 17.87 75.5K
13:55 17.87 17.88 17.81 17.81 188.9K
14:00 17.81 17.83 17.80 17.83 136.8K
14:05 17.82 17.83 17.81 17.82 47.7K
14:10 17.83 17.83 17.80 17.82 175.3K
14:15 17.81 17.82 17.80 17.81 191.8K
14:20 17.80 17.83 17.80 17.80 122.2K
14:25 17.80 17.81 17.78 17.78 286.3K
14:30 17.79 17.81 17.76 17.77 207.4K
14:35 17.77 17.78 17.73 17.73 254.6K
14:40 17.74 17.77 17.73 17.75 121.0K
14:45 17.76 17.78 17.74 17.76 120.9K
14:50 17.77 17.77 17.75 17.76 132.6K
14:55 17.75 17.77 17.75 17.76 97.3K
날짜 시가 고가 저가 종가 거래량
2025-09-30 17.88 17.99 17.80 17.88 4.5M
2025-09-29 17.76 17.99 17.43 17.95 7.8M
2025-09-26 17.85 18.10 17.73 17.76 6.9M
2025-09-25 18.16 18.30 17.82 17.94 11.7M
2025-09-24 17.91 18.28 17.78 18.18 9.4M
2025-09-23 18.35 18.50 17.75 18.08 15.3M
2025-09-22 18.74 19.03 18.30 18.47 15.1M
2025-09-19 18.50 19.11 18.11 18.88 23.5M
2025-09-18 18.90 19.91 18.48 19.04 38.5M
2025-09-17 18.11 18.39 18.03 18.10 7.3M
2025-09-16 18.50 18.57 18.07 18.22 6.3M
2025-09-15 18.50 18.96 18.35 18.57 9.9M
2025-09-12 18.39 18.51 18.21 18.23 5.1M
2025-09-11 18.44 18.50 18.03 18.37 7.3M
2025-09-10 18.00 19.38 17.95 18.37 16.5M
2025-09-09 17.60 18.08 17.53 18.01 9.9M
2025-09-08 17.69 17.79 17.43 17.59 10.2M
2025-09-05 17.56 17.69 17.45 17.65 4.9M
2025-09-04 17.75 17.84 17.33 17.54 6.1M
2025-09-03 18.18 18.22 17.60 17.78 6.5M
2025-09-02 18.15 18.26 17.90 18.16 5.5M
2025-09-01 18.32 18.39 18.02 18.10 6.0M
2025-08-29 18.36 18.57 18.10 18.31 8.0M
2025-08-28 18.87 18.92 17.83 18.40 12.7M
2025-08-27 19.22 19.55 18.82 18.87 8.9M
2025-08-26 19.30 19.41 18.97 19.15 10.1M
2025-08-25 19.64 19.65 19.27 19.41 6.1M
2025-08-22 19.51 19.65 19.28 19.48 4.5M
2025-08-21 19.52 19.66 19.32 19.40 3.5M
2025-08-20 19.12 19.52 19.01 19.47 6.0M
2025-08-19 19.09 19.14 18.88 19.12 5.6M
2025-08-18 19.15 19.22 18.92 19.09 7.1M
2025-08-15 19.08 19.11 18.80 19.09 5.5M
2025-08-14 19.43 19.48 19.03 19.08 5.1M
2025-08-13 19.56 19.61 19.30 19.41 4.9M
2025-08-12 19.65 19.65 19.31 19.51 4.0M
2025-08-11 19.38 19.75 19.27 19.64 4.6M
2025-08-08 19.41 19.44 19.21 19.27 2.8M
2025-08-07 19.69 19.75 19.41 19.42 4.2M
2025-08-06 19.54 19.70 19.43 19.67 6.3M
2025-08-05 19.62 19.72 19.30 19.47 8.4M
2025-08-04 19.21 19.71 19.16 19.46 7.4M
2025-08-01 19.41 19.52 19.16 19.35 4.1M
2025-07-31 19.69 19.84 19.32 19.45 6.1M
2025-07-30 19.98 20.08 19.68 19.76 5.1M
2025-07-29 20.25 20.29 19.85 20.09 7.3M
2025-07-28 20.30 20.88 20.25 20.30 9.0M
2025-07-25 20.39 20.65 20.18 20.29 5.6M
2025-07-24 19.51 20.35 19.51 20.29 11.1M
2025-07-23 19.57 19.77 19.46 19.51 3.8M
2025-07-22 19.00 19.67 18.93 19.58 16.4M
2025-07-21 18.94 19.17 18.84 19.01 5.1M
2025-07-18 19.17 19.28 18.72 18.93 7.5M
2025-07-17 19.56 19.67 19.07 19.20 8.1M
2025-07-16 19.59 19.75 19.33 19.60 5.0M
2025-07-15 19.36 20.19 19.36 19.58 9.0M
2025-07-14 19.28 19.53 19.10 19.36 7.7M
2025-07-11 19.56 19.62 19.22 19.32 8.2M
2025-07-10 18.70 19.59 18.50 19.54 14.2M
2025-07-09 18.97 19.16 18.55 18.77 9.6M
2025-07-08 19.73 19.84 18.92 19.22 21.5M
2025-07-07 19.31 20.29 19.31 19.74 30.3M
2025-07-04 17.80 18.86 17.71 18.75 18.8M
2025-07-03 17.78 17.89 17.74 17.80 2.8M
2025-07-02 17.93 17.95 17.59 17.81 5.2M
2025-07-01 17.74 18.14 17.67 17.96 5.2M
2025-06-30 17.80 17.95 17.65 17.75 4.7M
2025-06-27 17.91 17.95 17.75 17.77 2.9M
2025-06-26 18.16 18.18 17.79 17.81 4.5M
2025-06-25 18.10 18.19 18.06 18.16 2.4M
2025-06-24 17.74 18.30 17.74 18.16 6.6M
2025-06-23 17.63 17.75 17.46 17.64 2.3M
2025-06-20 17.77 17.82 17.62 17.74 2.3M
2025-06-19 17.89 18.02 17.70 17.75 2.0M
2025-06-18 17.90 18.10 17.87 17.94 1.7M
2025-06-17 18.13 18.28 17.96 18.04 2.2M
2025-06-16 17.91 18.29 17.89 18.09 3.8M
2025-06-13 18.17 18.26 17.94 18.03 3.7M
2025-06-12 18.30 18.35 18.19 18.23 2.1M
2025-06-11 18.18 18.39 18.12 18.33 4.4M
2025-06-10 18.13 18.24 17.91 18.13 4.2M
2025-06-09 18.42 18.58 18.10 18.15 7.1M
2025-06-06 18.34 18.60 18.12 18.53 4.7M
2025-06-05 18.55 18.59 18.20 18.32 5.0M
2025-06-04 18.09 18.31 18.00 18.25 3.0M
2025-06-03 18.19 18.25 17.93 18.08 3.3M
2025-05-30 18.29 18.37 18.16 18.28 2.9M
2025-05-29 17.98 18.37 17.98 18.31 4.7M
2025-05-28 17.88 18.25 17.87 18.00 4.5M
2025-05-27 17.90 17.98 17.73 17.88 3.7M
2025-05-26 18.05 18.14 17.74 17.90 5.1M
2025-05-23 17.99 18.39 17.97 18.04 5.0M
2025-05-22 18.07 18.18 17.98 18.02 3.1M
2025-05-21 18.10 18.15 18.01 18.09 3.0M
2025-05-20 18.27 18.30 17.91 18.10 5.2M
2025-05-19 18.51 18.60 18.17 18.21 3.9M
2025-05-16 18.07 18.63 18.06 18.51 8.1M
2025-05-15 18.41 18.47 18.00 18.06 6.6M
2025-05-14 18.50 18.54 18.31 18.48 4.1M
2025-05-13 18.70 18.81 18.44 18.60 3.8M
2025-05-12 18.75 18.84 18.56 18.62 4.1M
2025-05-09 18.88 18.92 18.50 18.59 6.5M
2025-05-08 18.84 19.03 18.77 18.89 4.4M
2025-05-07 19.25 19.40 18.70 18.88 7.0M
2025-05-06 19.10 19.20 18.90 19.06 8.1M
2025-04-30 19.15 19.15 18.78 18.97 7.3M
2025-04-29 18.97 19.23 18.85 19.12 5.0M
2025-04-28 19.30 19.47 18.95 18.98 6.6M
2025-04-25 19.60 19.62 19.17 19.55 5.5M
2025-04-24 19.59 19.79 19.40 19.57 3.2M
2025-04-23 19.79 19.80 19.38 19.59 5.5M
2025-04-22 19.50 19.99 19.41 19.51 8.0M
2025-04-21 19.40 19.77 19.33 19.56 7.9M
2025-04-18 19.03 19.74 19.03 19.57 11.3M
2025-04-17 18.16 19.18 17.99 18.82 11.8M
2025-04-16 18.07 18.23 17.67 18.01 4.4M
2025-04-15 18.35 18.35 17.83 18.07 5.4M
2025-04-14 18.64 18.74 18.18 18.25 3.7M
2025-04-11 18.00 18.72 17.96 18.49 6.0M
2025-04-10 18.51 18.67 17.98 18.12 5.2M
2025-04-09 17.32 18.33 17.13 18.20 7.9M
2025-04-08 17.55 17.88 17.10 17.78 8.2M
2025-04-07 18.00 18.30 17.23 17.55 12.2M
2025-04-03 19.56 19.58 18.96 19.14 8.4M
2025-04-02 18.74 20.05 18.74 19.76 12.3M
2025-04-01 18.74 18.90 18.67 18.84 3.1M
2025-03-31 18.80 19.10 18.63 18.83 3.7M
2025-03-28 18.93 19.02 18.73 18.89 3.6M
2025-03-27 18.77 19.24 18.70 19.01 4.2M
2025-03-26 18.70 19.08 18.70 18.89 5.0M
2025-03-25 18.91 19.19 18.62 18.73 5.1M
2025-03-24 18.86 19.05 18.68 18.95 5.4M
2025-03-21 19.43 19.46 18.77 18.92 8.1M
2025-03-20 19.34 19.64 19.25 19.48 5.2M
2025-03-19 19.00 19.67 18.94 19.42 12.5M
2025-03-18 19.07 19.25 18.90 19.06 4.6M
2025-03-17 19.07 19.10 18.64 19.06 6.2M
2025-03-14 18.43 18.95 18.42 18.91 5.4M
2025-03-13 18.53 18.66 18.38 18.50 5.5M
2025-03-12 18.44 18.95 18.34 18.53 7.8M
2025-03-11 18.21 18.48 18.03 18.29 5.5M
2025-03-10 18.40 18.64 18.24 18.49 5.1M
2025-03-07 18.23 18.52 18.16 18.34 5.9M
2025-03-06 18.42 18.55 18.20 18.36 6.5M
2025-03-05 18.47 18.65 18.18 18.29 4.9M
2025-03-04 18.24 18.89 18.20 18.47 7.9M
2025-03-03 18.42 18.59 18.24 18.33 7.8M
2025-02-28 19.02 19.15 18.26 18.35 7.0M
2025-02-27 18.95 19.30 18.86 19.10 7.3M
2025-02-26 18.77 19.47 18.75 19.10 10.9M
2025-02-25 18.42 18.97 18.28 18.77 8.6M
2025-02-24 18.73 18.74 18.41 18.55 10.0M
2025-02-21 18.50 18.80 18.46 18.74 7.4M
2025-02-20 18.63 18.77 18.41 18.49 5.7M
2025-02-19 18.27 18.72 18.24 18.61 5.9M
2025-02-18 18.62 18.82 18.25 18.35 7.4M
2025-02-17 18.52 18.84 18.41 18.69 8.8M
2025-02-14 17.84 18.75 17.84 18.50 13.6M
2025-02-13 18.10 18.18 17.82 17.91 6.1M
2025-02-12 18.20 18.26 17.87 18.08 8.0M
2025-02-11 18.24 18.59 18.18 18.30 7.9M
2025-02-10 18.26 18.37 17.86 18.24 8.9M
2025-02-07 17.95 18.69 17.95 18.28 19.0M
2025-02-06 16.76 17.77 16.71 17.72 15.1M
2025-02-05 16.90 17.08 16.80 16.82 5.5M
2025-01-27 17.40 17.47 16.85 16.86 5.8M
2025-01-24 16.60 17.37 16.51 17.35 10.3M
2025-01-23 16.95 17.07 16.54 16.60 7.5M
2025-01-22 16.99 17.01 16.56 16.86 3.9M
2025-01-21 16.82 17.07 16.62 17.07 5.5M
2025-01-20 17.00 17.20 16.70 16.79 5.3M
2025-01-17 16.91 17.20 16.81 17.01 4.7M
2025-01-16 16.89 17.10 16.74 16.94 3.2M
2025-01-15 16.96 17.06 16.80 16.90 2.8M
2025-01-14 16.53 17.02 16.33 16.99 4.7M
2025-01-13 16.30 16.78 16.23 16.52 4.9M
2025-01-10 16.68 16.70 16.27 16.29 4.9M
2025-01-09 16.68 16.96 16.54 16.70 4.8M
2025-01-08 16.69 16.93 16.18 16.79 5.9M
2025-01-07 16.75 16.91 16.52 16.70 4.4M
2025-01-06 16.80 17.04 16.51 16.70 4.8M
2025-01-03 17.19 17.43 16.72 16.76 6.0M
2025-01-02 17.62 17.74 16.99 17.10 4.8M