Haima Automobile Group Co Ltd (000572)

000572
🏛️ Chine →
5.73
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 4.85 4.95 4.84 4.91 42.6M
2023-12-28 4.83 4.93 4.80 4.89 41.5M
2023-12-27 4.82 4.88 4.78 4.85 35.2M
2023-12-26 5.03 5.04 4.83 4.86 46.9M
2023-12-25 4.90 5.18 4.83 5.02 75.0M
2023-12-22 4.98 4.99 4.83 4.88 27.7M
2023-12-21 4.90 4.99 4.85 4.95 31.9M
2023-12-20 5.05 5.13 4.91 4.93 31.2M
2023-12-19 5.08 5.13 5.00 5.05 36.3M
2023-12-18 5.19 5.22 5.07 5.11 45.7M
2023-12-15 5.32 5.32 5.15 5.19 41.1M
2023-12-14 5.45 5.49 5.25 5.30 42.7M
2023-12-13 5.48 5.57 5.39 5.39 42.9M
2023-12-12 5.45 5.53 5.42 5.49 37.7M
2023-12-11 5.49 5.50 5.37 5.46 48.2M
2023-12-08 5.63 5.64 5.46 5.50 50.3M
2023-12-07 5.68 5.68 5.49 5.58 69.1M
2023-12-06 5.68 5.82 5.61 5.73 61.2M
2023-12-05 5.88 5.91 5.70 5.72 59.9M
2023-12-04 5.99 6.00 5.82 5.89 74.2M
2023-12-01 6.08 6.23 5.95 6.01 107.7M
2023-11-30 6.15 6.30 5.95 6.10 136.7M
2023-11-29 5.91 6.46 5.86 6.17 180.8M
2023-11-28 6.00 6.04 5.80 6.00 109.3M
2023-11-27 5.92 5.99 5.83 5.93 99.3M
2023-11-24 6.03 6.17 5.70 5.86 186.5M
2023-11-23 6.20 6.44 5.98 6.17 185.3M
2023-11-22 6.32 6.58 6.11 6.15 187.5M
2023-11-21 6.32 6.80 6.17 6.41 270.5M
2023-11-20 6.28 6.66 6.03 6.29 362.9M
2023-11-17 5.43 6.05 5.43 6.05 200.0M
2023-11-16 5.43 5.80 5.43 5.50 226.0M
2023-11-15 5.99 6.16 5.64 5.86 292.8M
2023-11-14 5.34 5.94 5.20 5.94 300.9M
2023-11-13 5.10 5.40 5.00 5.40 308.4M
2023-11-10 4.43 4.91 4.32 4.91 147.5M
2023-11-09 4.53 4.57 4.43 4.46 61.8M
2023-11-08 4.45 4.63 4.36 4.55 96.1M
2023-11-07 4.40 4.55 4.37 4.46 59.4M
2023-11-06 4.32 4.44 4.30 4.42 57.1M
2023-11-03 4.28 4.35 4.25 4.35 55.3M
2023-11-02 4.19 4.58 4.15 4.38 96.0M
2023-11-01 4.18 4.27 4.14 4.20 28.4M
2023-10-31 4.23 4.30 4.20 4.21 30.6M
2023-10-30 4.37 4.39 4.23 4.25 51.7M
2023-10-27 4.28 4.48 4.26 4.40 53.8M
2023-10-26 4.18 4.32 4.14 4.30 44.0M
2023-10-25 4.11 4.26 4.11 4.23 42.8M
2023-10-24 4.08 4.14 4.00 4.06 24.2M
2023-10-23 4.13 4.17 4.04 4.07 26.2M
2023-10-20 4.12 4.25 4.10 4.16 25.8M
2023-10-19 4.26 4.26 4.14 4.14 43.7M
2023-10-18 4.28 4.41 4.26 4.34 41.3M
2023-10-17 4.38 4.38 4.26 4.30 27.9M
2023-10-16 4.36 4.45 4.34 4.38 33.9M
2023-10-13 4.35 4.45 4.32 4.40 51.0M
2023-10-12 4.20 4.42 4.19 4.37 64.1M
2023-10-11 4.28 4.29 4.17 4.19 24.2M
2023-10-10 4.25 4.29 4.22 4.26 25.9M
2023-10-09 4.22 4.33 4.20 4.25 36.3M
2023-09-28 4.12 4.21 4.12 4.18 25.6M
2023-09-27 4.12 4.17 4.11 4.11 17.5M
2023-09-26 4.15 4.19 4.12 4.13 14.5M
2023-09-25 4.22 4.25 4.15 4.17 19.8M
2023-09-22 4.18 4.23 4.15 4.22 19.4M
2023-09-21 4.19 4.24 4.16 4.18 20.5M
2023-09-20 4.28 4.30 4.18 4.19 36.7M
2023-09-19 4.38 4.38 4.30 4.31 22.3M
2023-09-18 4.29 4.47 4.27 4.40 41.4M
2023-09-15 4.35 4.37 4.25 4.29 28.8M
2023-09-14 4.38 4.41 4.30 4.34 26.7M
2023-09-13 4.41 4.45 4.34 4.36 26.2M
2023-09-12 4.49 4.54 4.44 4.44 31.0M
2023-09-11 4.40 4.47 4.33 4.45 35.2M
2023-09-08 4.40 4.43 4.35 4.38 25.5M
2023-09-07 4.45 4.45 4.37 4.38 34.0M
2023-09-06 4.44 4.53 4.43 4.49 38.2M
2023-09-05 4.52 4.54 4.45 4.46 52.0M
2023-09-04 4.46 4.65 4.41 4.59 95.4M
2023-09-01 4.31 4.67 4.31 4.43 87.2M
2023-08-31 4.38 4.38 4.30 4.31 29.4M
2023-08-30 4.46 4.48 4.36 4.40 49.7M
2023-08-29 4.20 4.56 4.19 4.46 84.2M
2023-08-28 4.40 4.49 4.25 4.26 52.4M
2023-08-25 4.35 4.37 4.21 4.24 44.1M
2023-08-24 4.43 4.50 4.35 4.37 48.3M
2023-08-23 4.54 4.55 4.43 4.44 41.0M
2023-08-22 4.63 4.66 4.49 4.58 45.2M
2023-08-21 4.59 4.66 4.53 4.54 49.2M
2023-08-18 4.78 4.81 4.64 4.64 67.0M
2023-08-17 4.75 4.89 4.71 4.82 64.1M
2023-08-16 4.78 4.85 4.68 4.76 70.1M
2023-08-15 4.70 4.86 4.64 4.86 90.9M
2023-08-14 4.70 4.76 4.62 4.71 71.3M
2023-08-11 4.93 4.99 4.80 4.82 78.6M
2023-08-10 5.02 5.06 4.85 4.90 105.6M
2023-08-09 5.00 5.32 4.91 5.10 150.4M
2023-08-08 5.25 5.28 4.92 5.08 186.3M
2023-08-07 5.56 5.64 5.38 5.41 151.7M
2023-08-04 5.95 6.11 5.50 5.74 211.9M
2023-08-03 5.71 5.89 5.45 5.82 207.8M
2023-08-02 5.58 6.03 5.43 5.89 284.7M
2023-08-01 5.68 6.25 5.60 5.86 360.4M
2023-07-31 5.50 5.68 5.38 5.68 104.6M
2023-07-28 4.69 5.16 4.59 5.16 181.5M
2023-07-27 4.69 4.69 4.69 4.69 37.5M
2023-07-26 4.40 4.42 4.24 4.26 24.0M
2023-07-25 4.24 4.44 4.20 4.39 34.9M
2023-07-24 4.29 4.31 4.19 4.20 14.2M
2023-07-21 4.38 4.39 4.28 4.29 21.4M
2023-07-20 4.57 4.65 4.40 4.40 30.3M
2023-07-19 4.47 4.64 4.44 4.57 36.7M
2023-07-18 4.40 4.56 4.35 4.50 28.1M
2023-07-17 4.45 4.54 4.35 4.43 25.0M
2023-07-14 4.42 4.60 4.35 4.50 31.7M
2023-07-13 4.50 4.55 4.41 4.46 40.6M
2023-07-12 4.44 4.88 4.41 4.62 73.1M
2023-07-11 4.28 4.47 4.26 4.46 30.7M
2023-07-10 4.32 4.39 4.26 4.28 13.7M
2023-07-07 4.33 4.42 4.31 4.33 14.2M
2023-07-06 4.39 4.41 4.31 4.38 13.5M
2023-07-05 4.50 4.51 4.37 4.39 22.1M
2023-07-04 4.34 4.53 4.31 4.46 36.9M
2023-07-03 4.21 4.37 4.20 4.34 29.4M
2023-06-30 4.13 4.21 4.12 4.18 12.2M
2023-06-29 4.24 4.25 4.13 4.15 15.4M
2023-06-28 4.21 4.25 4.12 4.25 16.0M
2023-06-27 4.11 4.22 4.08 4.22 15.8M
2023-06-26 4.16 4.30 4.10 4.11 18.2M
2023-06-21 4.19 4.24 4.15 4.17 10.0M
2023-06-20 4.25 4.26 4.18 4.19 9.3M
2023-06-19 4.22 4.31 4.20 4.25 13.1M
2023-06-16 4.25 4.28 4.19 4.23 9.6M
2023-06-15 4.18 4.30 4.17 4.23 13.6M
2023-06-14 4.15 4.25 4.13 4.19 15.4M
2023-06-13 4.16 4.21 4.15 4.15 14.4M
2023-06-12 4.04 4.18 4.00 4.17 21.9M
2023-06-09 4.03 4.12 4.03 4.06 12.5M
2023-06-08 4.04 4.06 3.98 4.02 8.5M
2023-06-07 4.06 4.08 4.03 4.06 8.4M
2023-06-06 4.14 4.16 4.03 4.05 12.8M
2023-06-05 4.22 4.26 4.14 4.16 13.1M
2023-06-02 4.15 4.23 4.13 4.21 13.8M
2023-06-01 4.18 4.25 4.09 4.15 17.4M
2023-05-31 4.14 4.23 4.09 4.19 17.7M
2023-05-30 4.04 4.19 4.01 4.15 19.3M
2023-05-29 4.23 4.26 4.06 4.06 24.7M
2023-05-26 4.08 4.39 3.97 4.29 38.0M
2023-05-25 4.05 4.12 4.01 4.06 11.9M
2023-05-24 4.15 4.15 4.06 4.07 14.8M
2023-05-23 4.18 4.22 4.13 4.14 12.9M
2023-05-22 4.31 4.33 4.15 4.19 24.0M
2023-05-19 4.37 4.38 4.25 4.31 15.6M
2023-05-18 4.45 4.55 4.39 4.41 14.5M
2023-05-17 4.43 4.45 4.39 4.40 9.5M
2023-05-16 4.54 4.54 4.44 4.45 11.1M
2023-05-15 4.48 4.57 4.47 4.53 11.7M
2023-05-12 4.59 4.61 4.46 4.48 17.1M
2023-05-11 4.61 4.68 4.54 4.64 13.2M
2023-05-10 4.50 4.68 4.45 4.66 21.4M
2023-05-09 4.59 4.60 4.50 4.51 11.2M
2023-05-08 4.63 4.68 4.57 4.59 10.2M
2023-05-05 4.70 4.73 4.57 4.59 10.5M
2023-05-04 4.62 4.75 4.58 4.69 14.4M
2023-04-28 4.50 4.63 4.50 4.62 14.3M
2023-04-27 4.49 4.57 4.48 4.51 7.1M
2023-04-26 4.50 4.60 4.50 4.53 11.2M
2023-04-25 4.62 4.62 4.46 4.54 14.3M
2023-04-24 4.62 4.70 4.53 4.63 13.6M
2023-04-21 4.72 4.77 4.62 4.64 16.1M
2023-04-20 4.81 4.84 4.72 4.76 18.9M
2023-04-19 4.94 4.94 4.80 4.85 17.6M
2023-04-18 4.97 5.00 4.93 4.95 8.8M
2023-04-17 4.96 5.01 4.93 4.96 11.7M
2023-04-14 4.94 5.03 4.92 4.96 11.2M
2023-04-13 4.97 5.02 4.93 4.94 11.6M
2023-04-12 5.02 5.03 4.95 4.96 12.6M
2023-04-11 4.99 5.05 4.96 5.02 12.9M
2023-04-10 5.17 5.20 4.99 5.02 26.3M
2023-04-07 5.20 5.24 5.16 5.17 16.1M
2023-04-06 5.20 5.31 5.14 5.22 21.0M
2023-04-04 5.30 5.33 5.20 5.22 20.3M
2023-04-03 5.30 5.36 5.24 5.27 21.4M
2023-03-31 5.30 5.33 5.25 5.30 16.5M
2023-03-30 5.27 5.34 5.19 5.24 20.9M
2023-03-29 5.34 5.55 5.17 5.34 37.2M
2023-03-28 5.38 5.40 5.28 5.33 34.4M
2023-03-27 5.56 5.68 5.38 5.44 65.0M
2023-03-24 5.88 5.89 5.30 5.34 99.4M
2023-03-23 5.73 5.82 5.63 5.80 43.3M
2023-03-22 5.38 5.72 5.37 5.66 47.9M
2023-03-21 5.29 5.38 5.27 5.36 21.0M
2023-03-20 5.40 5.40 5.21 5.28 23.3M
2023-03-17 5.38 5.45 5.34 5.41 15.8M
2023-03-16 5.46 5.56 5.33 5.34 22.3M
2023-03-15 5.45 5.48 5.36 5.46 17.5M
2023-03-14 5.50 5.53 5.30 5.44 24.7M
2023-03-13 5.58 5.58 5.42 5.47 30.0M
2023-03-10 5.78 5.84 5.58 5.58 46.4M
2023-03-09 5.71 6.10 5.65 5.86 58.8M
2023-03-08 5.67 5.72 5.61 5.72 22.8M
2023-03-07 5.80 5.98 5.65 5.66 46.4M
2023-03-06 5.62 5.85 5.62 5.81 45.7M
2023-03-03 5.74 5.79 5.60 5.63 37.8M
2023-03-02 5.83 6.02 5.68 5.73 64.4M
2023-03-01 5.80 5.85 5.72 5.79 37.5M
2023-02-28 5.81 6.10 5.60 5.84 64.6M
2023-02-27 5.76 5.85 5.63 5.66 43.3M
2023-02-24 5.81 6.03 5.76 5.81 78.6M
2023-02-23 5.80 5.93 5.68 5.74 74.5M
2023-02-22 5.29 5.85 5.21 5.85 114.1M
2023-02-21 5.32 5.44 5.28 5.32 32.6M
2023-02-20 5.38 5.40 5.20 5.29 39.7M
2023-02-17 5.60 5.68 5.36 5.38 56.3M
2023-02-16 5.51 5.87 5.51 5.69 107.8M
2023-02-15 5.25 5.72 5.20 5.49 93.6M
2023-02-14 5.16 5.20 5.13 5.20 8.7M
2023-02-13 5.14 5.18 5.13 5.16 7.8M
2023-02-10 5.17 5.19 5.12 5.14 9.5M
2023-02-09 5.12 5.19 5.10 5.17 11.4M
2023-02-08 5.17 5.19 5.10 5.10 10.8M
2023-02-07 5.17 5.22 5.14 5.17 9.0M
2023-02-06 5.24 5.28 5.16 5.16 11.6M
2023-02-03 5.18 5.35 5.15 5.23 22.7M
2023-02-02 5.15 5.28 5.11 5.19 18.3M
2023-02-01 5.10 5.18 5.05 5.15 15.6M
2023-01-31 4.97 5.08 4.93 5.04 16.6M
2023-01-30 5.06 5.21 5.03 5.05 24.4M
2023-01-20 4.92 4.95 4.90 4.93 7.3M
2023-01-19 4.82 4.96 4.80 4.92 14.5M
2023-01-18 4.76 4.86 4.76 4.81 7.3M
2023-01-17 4.86 4.87 4.74 4.76 10.4M
2023-01-16 4.77 4.85 4.77 4.85 5.9M
2023-01-13 4.86 4.87 4.80 4.82 6.5M
2023-01-12 4.87 4.88 4.83 4.86 6.3M
2023-01-11 4.92 4.95 4.84 4.84 10.0M
2023-01-10 4.93 5.01 4.84 4.95 15.9M
2023-01-09 4.91 5.02 4.91 4.94 10.3M
2023-01-06 4.90 4.96 4.88 4.89 7.3M
2023-01-05 4.94 4.94 4.85 4.90 11.1M
2023-01-04 4.90 4.94 4.88 4.90 9.7M
2023-01-03 4.84 4.96 4.79 4.90 11.1M