Anhui Jianghuai Auto

600418
🏛️ china →
53.90
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 13.32 13.52 13.11 13.13 50.6M
2022-12-29 13.25 13.65 12.97 13.13 63.6M
2022-12-28 13.70 13.80 13.26 13.29 64.7M
2022-12-27 13.60 13.89 13.20 13.89 74.1M
2022-12-26 13.40 13.73 13.12 13.61 51.7M
2022-12-23 13.80 13.96 13.50 13.65 65.4M
2022-12-22 13.63 13.97 13.40 13.67 61.7M
2022-12-21 13.70 13.84 13.48 13.51 45.6M
2022-12-20 13.51 13.99 13.36 13.85 58.9M
2022-12-19 13.90 14.26 13.66 13.75 89.6M
2022-12-16 13.90 14.00 13.64 13.70 61.5M
2022-12-15 13.72 14.15 13.36 14.13 114.7M
2022-12-14 13.70 13.87 13.55 13.64 53.2M
2022-12-13 14.01 14.38 13.80 13.82 66.7M
2022-12-12 14.18 14.18 13.71 14.05 75.1M
2022-12-09 14.36 14.56 14.19 14.34 56.2M
2022-12-08 14.50 14.77 14.33 14.34 65.9M
2022-12-07 14.75 15.09 14.55 14.67 110.4M
2022-12-06 14.35 14.99 14.18 14.75 122.6M
2022-12-05 14.38 14.81 14.11 14.56 136.0M
2022-12-02 14.59 14.68 14.11 14.14 93.7M
2022-12-01 15.02 15.46 14.51 14.58 229.8M
2022-11-30 13.30 14.77 13.26 14.75 258.5M
2022-11-29 13.27 13.68 13.15 13.43 89.1M
2022-11-28 13.25 13.39 13.05 13.23 67.6M
2022-11-25 14.20 14.20 13.58 13.66 76.4M
2022-11-24 14.31 14.58 13.97 14.30 89.2M
2022-11-23 14.81 14.82 13.88 14.31 116.6M
2022-11-22 14.56 15.17 14.48 14.86 174.1M
2022-11-21 13.38 14.85 13.21 14.70 179.6M
2022-11-18 13.51 13.95 13.18 13.60 95.6M
2022-11-17 13.80 13.85 13.33 13.50 80.9M
2022-11-16 13.87 14.58 13.80 14.05 119.9M
2022-11-15 13.47 14.05 13.28 13.95 86.8M
2022-11-14 13.73 13.90 13.37 13.47 71.6M
2022-11-11 14.33 14.40 13.65 13.82 91.9M
2022-11-10 14.05 14.09 13.68 13.82 80.2M
2022-11-09 14.78 14.82 14.24 14.27 75.7M
2022-11-08 14.70 14.87 14.30 14.56 84.5M
2022-11-07 15.12 15.39 14.69 14.85 137.5M
2022-11-04 14.50 15.60 14.42 15.43 156.5M
2022-11-03 14.26 14.75 14.08 14.50 147.2M
2022-11-02 12.96 14.45 12.91 14.45 186.1M
2022-11-01 12.97 13.15 12.27 13.14 103.1M
2022-10-31 12.72 13.21 12.55 12.88 82.5M
2022-10-28 13.46 13.56 12.57 12.63 99.2M
2022-10-27 13.76 14.14 13.62 13.66 84.2M
2022-10-26 13.90 14.13 13.55 13.73 83.1M
2022-10-25 13.34 14.14 12.99 13.85 103.9M
2022-10-24 13.52 14.10 13.30 13.44 93.0M
2022-10-21 14.19 14.19 13.29 13.42 95.8M
2022-10-20 13.79 14.43 13.58 14.13 99.5M
2022-10-19 14.20 14.55 13.80 13.89 97.4M
2022-10-18 15.25 15.40 14.47 14.47 105.3M
2022-10-17 14.11 15.27 13.73 15.00 148.8M
2022-10-14 14.31 14.46 13.95 14.25 73.8M
2022-10-13 13.96 14.66 13.80 14.07 100.7M
2022-10-12 13.15 14.38 12.88 14.27 96.4M
2022-10-11 13.33 13.49 12.82 13.15 61.1M
2022-10-10 13.67 13.96 13.19 13.25 66.1M
2022-09-30 14.73 14.79 13.60 13.68 105.4M
2022-09-29 15.08 15.15 14.66 14.74 57.5M
2022-09-28 15.68 15.81 14.82 14.83 83.9M
2022-09-27 16.43 16.77 15.10 15.89 106.4M
2022-09-26 16.26 16.77 16.14 16.46 65.1M
2022-09-23 17.55 17.84 15.99 16.49 99.3M
2022-09-22 17.00 17.80 16.98 17.39 94.3M
2022-09-21 16.22 17.39 15.89 17.25 119.0M
2022-09-20 16.94 17.10 16.30 16.31 67.0M
2022-09-19 16.80 17.50 16.53 16.61 73.9M
2022-09-16 16.52 17.30 16.28 16.72 72.3M
2022-09-15 17.98 17.98 16.59 16.67 94.6M
2022-09-14 17.43 18.56 17.24 17.98 101.9M
2022-09-13 17.79 18.00 17.20 17.84 74.0M
2022-09-09 17.62 17.90 17.12 17.44 63.0M
2022-09-08 17.48 18.11 17.09 17.77 127.5M
2022-09-07 17.66 17.82 16.98 17.35 106.5M
2022-09-06 16.42 17.75 16.33 17.67 137.8M
2022-09-05 14.86 16.28 14.65 16.14 147.8M
2022-09-02 15.31 15.32 14.72 14.95 73.4M
2022-09-01 15.65 15.67 15.04 15.19 97.2M
2022-08-31 16.90 17.32 15.51 15.51 169.8M
2022-08-30 17.31 17.98 17.21 17.23 82.2M
2022-08-29 16.70 17.73 16.50 17.23 78.8M
2022-08-26 17.69 18.05 17.25 17.25 78.3M
2022-08-25 17.12 18.00 16.80 17.65 129.0M
2022-08-24 19.56 19.58 17.60 17.60 209.5M
2022-08-23 19.44 19.85 19.03 19.56 93.9M
2022-08-22 19.61 20.31 19.11 19.70 117.8M
2022-08-19 21.00 21.05 18.94 19.90 175.4M
2022-08-18 21.20 21.59 20.79 20.83 118.8M
2022-08-17 20.30 21.38 19.84 20.99 147.1M
2022-08-16 19.66 21.08 19.23 20.33 138.5M
2022-08-15 19.74 20.07 19.37 19.52 74.3M
2022-08-12 20.12 20.45 19.39 19.54 106.6M
2022-08-11 20.71 20.99 19.61 20.38 129.9M
2022-08-10 19.79 21.34 19.66 20.89 176.5M
2022-08-09 20.20 20.35 19.75 19.80 108.5M
2022-08-08 19.97 20.35 19.66 20.25 134.4M
2022-08-05 20.49 20.65 19.64 20.10 156.2M
2022-08-04 21.76 21.80 19.34 20.44 270.3M
2022-08-03 22.01 23.59 20.95 21.49 259.1M
2022-08-02 20.78 22.85 20.60 21.74 266.5M
2022-08-01 19.45 21.13 18.98 21.13 241.6M
2022-07-29 17.60 19.47 17.45 19.21 204.8M
2022-07-28 17.97 18.25 17.50 17.70 109.1M
2022-07-27 17.63 18.08 17.00 17.96 176.1M
2022-07-26 15.56 17.13 15.56 17.13 224.3M
2022-07-25 17.26 17.53 15.57 15.57 210.1M
2022-07-22 15.77 17.30 15.70 17.30 238.9M
2022-07-21 15.40 15.99 15.37 15.73 97.9M
2022-07-20 16.20 16.20 15.40 15.59 130.1M
2022-07-19 16.31 16.72 15.97 16.24 96.8M
2022-07-18 16.82 17.09 16.28 16.46 111.7M
2022-07-15 16.44 17.14 16.44 16.53 146.1M
2022-07-14 16.59 17.20 16.30 16.38 114.4M
2022-07-13 16.19 17.17 15.66 16.62 159.5M
2022-07-12 17.25 17.58 15.76 16.16 190.6M
2022-07-11 17.40 17.60 16.41 17.27 175.2M
2022-07-08 18.67 18.96 17.80 17.80 180.4M
2022-07-07 17.77 19.17 17.53 18.95 272.7M
2022-07-06 17.30 17.90 16.84 17.43 162.6M
2022-07-05 17.42 17.58 16.63 17.43 215.0M
2022-07-04 17.50 17.88 16.51 17.22 192.0M
2022-07-01 16.65 18.08 16.21 17.36 320.2M
2022-06-30 15.82 17.46 15.81 17.16 341.9M
2022-06-29 15.58 17.23 15.21 15.87 404.5M
2022-06-28 14.60 16.20 14.52 15.86 319.3M
2022-06-27 13.74 15.02 13.33 14.82 345.4M
2022-06-24 13.44 14.14 13.22 13.65 206.0M
2022-06-23 13.25 13.75 12.92 13.64 215.2M
2022-06-22 13.27 13.65 12.91 12.92 125.3M
2022-06-21 13.35 13.54 12.64 13.16 180.1M
2022-06-20 13.65 14.08 13.31 13.59 154.4M
2022-06-17 13.36 13.70 13.10 13.54 156.9M
2022-06-16 13.73 14.50 13.50 13.56 227.9M
2022-06-15 13.32 14.65 13.20 13.95 368.8M
2022-06-14 12.20 13.60 12.11 13.32 261.4M
2022-06-13 12.17 12.83 12.11 12.45 139.1M
2022-06-10 11.91 12.59 11.88 12.28 142.6M
2022-06-09 13.10 13.12 12.15 12.15 241.8M
2022-06-08 11.90 13.34 11.85 13.34 306.3M
2022-06-07 11.91 12.65 11.15 12.13 235.5M
2022-06-06 12.10 12.55 11.77 12.07 180.2M
2022-06-02 11.78 12.78 11.69 12.18 214.8M
2022-06-01 11.81 12.32 11.69 11.93 196.7M
2022-05-31 11.40 12.25 11.08 11.81 192.9M
2022-05-30 11.39 11.85 10.91 11.47 172.6M
2022-05-27 11.26 11.80 11.00 11.17 159.2M
2022-05-26 11.84 11.90 11.26 11.26 187.8M
2022-05-25 11.04 12.32 10.81 12.09 291.6M
2022-05-24 12.25 12.60 11.22 11.32 318.2M
2022-05-23 10.68 11.79 10.46 11.79 194.2M
2022-05-20 10.10 11.10 9.90 10.72 227.6M
2022-05-19 8.98 10.15 8.91 10.15 185.4M
2022-05-18 9.05 9.58 8.77 9.23 173.8M
2022-05-17 8.58 9.29 8.53 9.06 161.0M
2022-05-16 9.10 9.10 8.53 8.57 127.9M
2022-05-13 8.45 9.21 8.42 9.13 138.6M
2022-05-12 8.35 8.66 8.24 8.37 68.6M
2022-05-11 7.97 8.78 7.92 8.46 93.8M
2022-05-10 7.62 8.05 7.48 7.98 39.5M
2022-05-09 7.79 7.92 7.74 7.76 24.9M
2022-05-06 7.84 7.95 7.77 7.79 33.4M
2022-05-05 7.78 8.20 7.76 8.04 43.4M
2022-04-29 7.60 8.00 7.51 7.94 52.7M
2022-04-28 7.56 7.64 7.33 7.46 35.1M
2022-04-27 7.06 7.66 7.02 7.62 61.5M
2022-04-26 7.65 7.72 7.14 7.18 55.3M
2022-04-25 8.42 8.42 7.71 7.71 57.0M
2022-04-22 8.62 8.73 8.40 8.57 33.3M
2022-04-21 8.97 9.03 8.58 8.60 41.9M
2022-04-20 9.24 9.41 9.02 9.05 40.2M
2022-04-19 9.33 9.57 9.13 9.17 37.3M
2022-04-18 9.16 9.32 8.96 9.31 39.1M
2022-04-15 9.15 9.33 8.98 9.21 40.7M
2022-04-14 9.50 9.61 9.28 9.29 40.9M
2022-04-13 9.54 9.54 9.26 9.27 36.6M
2022-04-12 9.34 9.62 9.26 9.58 38.8M
2022-04-11 9.88 9.88 9.28 9.34 50.5M
2022-04-08 10.16 10.19 9.80 9.99 42.8M
2022-04-07 10.46 10.50 10.05 10.05 41.5M
2022-04-06 10.81 10.83 10.34 10.52 44.2M
2022-04-01 10.76 11.00 10.68 10.81 29.3M
2022-03-31 11.24 11.25 10.75 10.79 40.7M
2022-03-30 11.14 11.28 11.01 11.26 32.8M
2022-03-29 11.21 11.35 10.89 10.97 30.2M
2022-03-28 11.26 11.54 11.03 11.20 36.6M
2022-03-25 11.51 11.60 11.24 11.26 24.9M
2022-03-24 11.65 11.68 11.41 11.50 28.4M
2022-03-23 11.87 11.93 11.65 11.71 22.8M
2022-03-22 11.61 11.86 11.55 11.76 29.7M
2022-03-21 11.65 12.10 11.60 11.73 41.5M
2022-03-18 11.35 11.62 11.35 11.61 30.5M
2022-03-17 11.46 11.70 11.40 11.44 44.0M
2022-03-16 11.15 11.40 10.58 11.30 52.2M
2022-03-15 11.65 11.68 10.89 10.92 42.3M
2022-03-14 11.88 12.11 11.71 11.71 23.6M
2022-03-11 11.68 12.13 11.56 12.08 31.2M
2022-03-10 12.06 12.27 11.90 11.97 37.2M
2022-03-09 11.91 12.06 10.99 11.75 53.1M
2022-03-08 12.51 12.69 11.64 11.92 52.0M
2022-03-07 13.00 13.00 12.45 12.57 39.1M
2022-03-04 13.32 13.44 12.96 13.02 52.5M
2022-03-03 14.01 14.08 13.51 13.61 37.7M
2022-03-02 13.75 14.03 13.66 13.98 31.2M
2022-03-01 14.00 14.25 13.82 13.91 44.5M
2022-02-28 13.80 13.93 13.52 13.73 37.3M
2022-02-25 13.95 14.28 13.78 13.86 49.6M
2022-02-24 14.06 14.39 13.50 13.77 83.8M
2022-02-23 13.38 14.68 13.37 14.38 95.6M
2022-02-22 13.69 13.69 13.22 13.42 33.2M
2022-02-21 13.83 13.90 13.60 13.68 24.9M
2022-02-18 13.56 13.85 13.51 13.81 26.5M
2022-02-17 13.60 13.95 13.53 13.68 39.8M
2022-02-16 13.20 14.12 13.20 13.67 55.8M
2022-02-15 12.85 13.40 12.85 13.17 36.0M
2022-02-14 13.03 13.20 12.71 12.85 36.9M
2022-02-11 13.65 13.70 13.08 13.25 41.3M
2022-02-10 13.96 13.99 13.67 13.78 32.9M
2022-02-09 13.81 14.25 13.66 13.96 54.2M
2022-02-08 13.61 13.92 13.40 13.75 36.2M
2022-02-07 13.88 14.15 13.53 13.59 36.9M
2022-01-28 13.35 13.62 12.75 13.41 41.5M
2022-01-27 13.84 14.00 13.32 13.36 42.3M
2022-01-26 13.70 13.90 13.35 13.84 41.9M
2022-01-25 13.95 14.33 13.70 13.71 39.0M
2022-01-24 13.60 14.02 13.60 13.86 25.5M
2022-01-21 13.89 13.98 13.60 13.88 29.5M
2022-01-20 14.17 14.26 13.65 13.80 46.4M
2022-01-19 14.61 14.71 14.10 14.19 52.5M
2022-01-18 14.86 14.86 14.56 14.67 29.0M
2022-01-17 14.65 15.10 14.36 14.85 41.2M
2022-01-14 14.82 14.97 14.44 14.76 35.7M
2022-01-13 15.30 15.32 14.76 14.81 39.6M
2022-01-12 14.89 15.49 14.88 15.26 46.4M
2022-01-11 15.10 15.12 14.56 14.67 46.1M
2022-01-10 15.07 15.35 14.91 15.04 44.7M
2022-01-07 15.73 16.24 15.28 15.39 56.2M
2022-01-06 15.35 15.81 15.24 15.65 46.8M
2022-01-05 16.80 16.80 15.48 15.58 91.3M
2022-01-04 17.42 17.65 16.74 16.80 69.0M