[중국 특징주] 中 '허위 판촉' 칼빼들자 알리바바·징둥닷컴 급락
무료
CHANGAN AUTOMOBILE : 장안자동차 ( 000625.SZ )
11.79 ▲ 0.07 (0.6%)
2025-12-05
최근 1년 일별 시세
(2025-12-05 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-12-05 | 11.79 | ▲0.07 | ▲0.6% |
| 25-12-04 | 11.72 | ▼-0.04 | ▼-0.34% |
| 25-12-03 | 11.76 | ▼-0.12 | ▼-1.01% |
| 25-12-02 | 11.88 | ▼-0.05 | ▼-0.42% |
| 25-12-01 | 11.93 | ▼-0.01 | ▼-0.08% |
| 25-11-28 | 11.94 | ▲0.23 | ▲1.96% |
| 25-11-27 | 11.71 | ▼-0.09 | ▼-0.76% |
| 25-11-26 | 11.80 | ▼-0.11 | ▼-0.92% |
| 25-11-25 | 11.91 | ▲0.02 | ▲0.17% |
| 25-11-24 | 11.89 | ▲0.10 | ▲0.85% |
| 25-11-21 | 11.79 | ▼-0.25 | ▼-2.08% |
| 25-11-20 | 12.04 | ▼-0.04 | ▼-0.33% |
| 25-11-19 | 12.08 | ▼-0.04 | ▼-0.33% |
| 25-11-18 | 12.12 | ▼-0.08 | ▼-0.66% |
| 25-11-17 | 12.20 | ▼-0.03 | ▼-0.25% |
| 25-11-14 | 12.23 | ▼-0.05 | ▼-0.41% |
| 25-11-13 | 12.28 | ▲0.05 | ▲0.41% |
| 25-11-12 | 12.23 | ▼-0.05 | ▼-0.41% |
| 25-11-11 | 12.28 | ▼-0.06 | ▼-0.49% |
| 25-11-10 | 12.34 | ▲0.08 | ▲0.65% |
| 25-11-07 | 12.26 | ▼-0.05 | ▼-0.41% |
| 25-11-06 | 12.31 | ▲0.03 | ▲0.24% |
| 25-11-05 | 12.28 | ▼-0.01 | ▼-0.08% |
| 25-11-04 | 12.29 | ▼-0.13 | ▼-1.05% |
| 25-11-03 | 12.42 | ▲0.03 | ▲0.24% |
| 25-10-31 | 12.39 | ▲0.01 | ▲0.08% |
| 25-10-30 | 12.38 | ▼-0.11 | ▼-0.88% |
| 25-10-29 | 12.49 | ▼-0.02 | ▼-0.16% |
| 25-10-28 | 12.51 | ▼-0.10 | ▼-0.79% |
| 25-10-27 | 12.61 | ▼-0.11 | ▼-0.86% |
| 25-10-24 | 12.72 | ▲0.34 | ▲2.75% |
| 25-10-23 | 12.38 | ▼-0.02 | ▼-0.16% |
| 25-10-22 | 12.40 | ▲0.01 | ▲0.08% |
| 25-10-21 | 12.39 | ▲0.01 | ▲0.08% |
| 25-10-20 | 12.38 | ▼-0.10 | ▼-0.8% |
| 25-10-17 | 12.48 | ▼-0.85 | ▼-6.38% |
| 25-10-16 | 13.33 | ▲0.49 | ▲3.82% |
| 25-10-15 | 12.84 | ▲0.30 | ▲2.39% |
| 25-10-14 | 12.54 | ▲0.04 | ▲0.32% |
| 25-10-13 | 12.50 | ▲0.06 | ▲0.48% |
| 25-10-10 | 12.44 | ▲0.12 | ▲0.97% |
| 25-10-09 | 12.32 | ▲0.09 | ▲0.74% |
| 25-09-30 | 12.23 | ▲0.05 | ▲0.41% |
| 25-09-29 | 12.18 | ▼-0.10 | ▼-0.81% |
| 25-09-26 | 12.28 | ▲0.20 | ▲1.66% |
| 25-09-25 | 12.08 | ▼-0.09 | ▼-0.74% |
| 25-09-24 | 12.17 | ▲0.06 | ▲0.5% |
| 25-09-23 | 12.11 | ▼-0.08 | ▼-0.66% |
| 25-09-22 | 12.19 | ▼-0.06 | ▼-0.49% |
| 25-09-19 | 12.25 | ▼-0.05 | ▼-0.41% |
| 25-09-18 | 12.30 | ▼-0.14 | ▼-1.13% |
| 25-09-17 | 12.44 | ▼-0.01 | ▼-0.08% |
| 25-09-16 | 12.45 | ▼-0.08 | ▼-0.64% |
| 25-09-15 | 12.53 | ▲0.08 | ▲0.64% |
| 25-09-12 | 12.45 | ▼-0.12 | ▼-0.95% |
| 25-09-11 | 12.57 | ▼-0.05 | ▼-0.4% |
| 25-09-10 | 12.62 | ▲0.04 | ▲0.32% |
| 25-09-09 | 12.58 | ▲0.17 | ▲1.37% |
| 25-09-08 | 12.41 | ▼-0.05 | ▼-0.4% |
| 25-09-05 | 12.46 | ▲0.12 | ▲0.97% |
| 25-09-04 | 12.34 | ▲0.02 | ▲0.16% |
| 25-09-03 | 12.32 | ▼-0.11 | ▼-0.88% |
| 25-09-02 | 12.43 | ▼-0.03 | ▼-0.24% |
| 25-09-01 | 12.46 | ▼-0.11 | ▼-0.88% |
| 25-08-29 | 12.57 | ▼-0.13 | ▼-1.02% |
| 25-08-28 | 12.70 | ▼-0.05 | ▼-0.39% |
| 25-08-27 | 12.75 | ▼-0.34 | ▼-2.6% |
| 25-08-26 | 13.09 | ▼-0.01 | ▼-0.08% |
| 25-08-25 | 13.10 | ▼-0.08 | ▼-0.61% |
| 25-08-22 | 13.18 | ▲0.08 | ▲0.61% |
| 25-08-21 | 13.10 | ▼-0.09 | ▼-0.68% |
| 25-08-20 | 13.19 | ▲0.22 | ▲1.7% |
| 25-08-19 | 12.97 | ▼-0.08 | ▼-0.61% |
| 25-08-18 | 13.05 | ▲0.12 | ▲0.93% |
| 25-08-15 | 12.93 | ▲0.05 | ▲0.39% |
| 25-08-14 | 12.88 | ▼-0.15 | ▼-1.15% |
| 25-08-13 | 13.03 | ▼-0.02 | ▼-0.15% |
| 25-08-12 | 13.05 | ▲0.10 | ▲0.77% |
| 25-08-11 | 12.95 | ▲0.16 | ▲1.25% |
| 25-08-08 | 12.79 | ▼-0.08 | ▼-0.62% |
| 25-08-07 | 12.87 | ▼-0.04 | ▼-0.31% |
| 25-08-06 | 12.91 | ▼-0.01 | ▼-0.08% |
| 25-08-05 | 12.92 | ▲0.01 | ▲0.08% |
| 25-08-04 | 12.91 | ▲0.09 | ▲0.7% |
| 25-08-01 | 12.82 | ▼-0.04 | ▼-0.31% |
| 25-07-31 | 12.86 | ▼-0.36 | ▼-2.72% |
| 25-07-30 | 13.22 | ▼-0.05 | ▼-0.38% |
| 25-07-29 | 13.27 | ▼-0.10 | ▼-0.75% |
| 25-07-28 | 13.37 | ▲0.42 | ▲3.24% |
| 25-07-25 | 12.95 | ▲0.11 | ▲0.86% |
| 25-07-24 | 12.84 | ▲0.19 | ▲1.5% |
| 25-07-23 | 12.65 | ▼-0.36 | ▼-2.77% |
| 25-07-22 | 13.01 | ▲0.03 | ▲0.23% |
| 25-07-21 | 12.98 | ▲0.13 | ▲1.01% |
| 25-07-18 | 12.85 | ▲0.01 | ▲0.08% |
| 25-07-17 | 12.84 | ▲0.04 | ▲0.31% |
| 25-07-16 | 12.80 | ▲0.08 | ▲0.63% |
| 25-07-15 | 12.72 | ▼-0.02 | ▼-0.16% |
| 25-07-14 | 12.74 | ▼-0.04 | ▼-0.31% |
| 25-07-11 | 12.78 | ▲0.04 | ▲0.31% |
| 25-07-10 | 12.74 | ▼-0.02 | ▼-0.16% |
| 25-07-09 | 12.76 | ▲0.05 | ▲0.39% |
| 25-07-08 | 12.71 | ▲0.12 | ▲0.95% |
| 25-07-07 | 12.59 | ▼-0.04 | ▼-0.32% |
| 25-07-04 | 12.63 | ▼-0.09 | ▼-0.71% |
| 25-07-03 | 12.72 | ▲0.01 | ▲0.08% |
| 25-07-02 | 12.71 | ▼-0.03 | ▼-0.24% |
| 25-07-01 | 12.74 | ▼-0.02 | ▼-0.16% |
| 25-06-30 | 12.76 | ▲0.06 | ▲0.47% |
| 25-06-27 | 12.70 | ▼-0.05 | ▼-0.39% |
| 25-06-26 | 12.75 | ▼-0.05 | ▼-0.39% |
| 25-06-25 | 12.80 | ▲0.19 | ▲1.51% |
| 25-06-24 | 12.61 | ▲0.17 | ▲1.37% |
| 25-06-23 | 12.44 | ▲0.04 | ▲0.32% |
| 25-06-20 | 12.40 | ▼-0.02 | ▼-0.16% |
| 25-06-19 | 12.42 | ▼-0.15 | ▼-1.19% |
| 25-06-18 | 12.57 | ▼-0.05 | ▼-0.4% |
| 25-06-17 | 12.62 | ▼-0.12 | ▼-0.94% |
| 25-06-16 | 12.74 | ▼-0.19 | ▼-1.47% |
| 25-06-13 | 12.93 | ▲0.02 | ▲0.15% |
| 25-06-12 | 12.91 | ▲0.07 | ▲0.55% |
| 25-06-11 | 12.84 | ▲0.04 | ▲0.31% |