致敬每一个财富自由的梦想,祝大家早日进化为游资

中国重汽 (000951) 历史交易数据 从 2024-08-15 到 2024-11-23 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2024-11-21 16.75 17.50 0.77 4.60% 16.70 18.06 391671 68642 3.33%
2024-11-20 16.57 16.73 0.17 1.03% 16.38 16.84 160528 26707 1.37%
2024-11-19 16.07 16.56 0.54 3.37% 15.96 16.60 183389 30146 1.56%
2024-11-18 16.22 16.02 -0.15 -0.93% 15.90 16.44 122738 19879 1.04%
2024-11-15 16.00 16.17 0.08 0.50% 15.96 16.57 138590 22544 1.18%
2024-11-14 16.51 16.09 -0.45 -2.72% 16.05 16.56 138143 22471 1.18%
2024-11-13 16.45 16.54 -0.01 -0.06% 16.35 16.74 127932 21108 1.09%
2024-11-12 16.66 16.55 -0.02 -0.12% 16.40 16.96 253558 42412 2.16%
2024-11-11 16.64 16.57 -0.04 -0.24% 16.16 16.66 194495 31901 1.66%
2024-11-08 16.70 16.61 -0.06 -0.36% 16.56 17.10 179455 30092 1.53%
2024-11-07 16.18 16.67 0.34 2.08% 16.05 16.68 198199 32478 1.69%
2024-11-06 16.42 16.33 -0.09 -0.55% 16.28 16.72 198493 32684 1.69%
2024-11-05 16.28 16.42 0.10 0.61% 15.96 16.48 207051 33758 1.76%
2024-11-04 16.31 16.32 0.01 0.06% 16.03 16.51 163509 26568 1.39%
2024-11-01 16.62 16.31 -0.47 -2.80% 16.08 16.77 234160 38377 1.99%
2024-10-31 16.50 16.78 0.78 4.88% 16.36 17.06 326975 54793 2.78%
2024-10-30 16.09 16.00 -0.14 -0.87% 15.82 16.29 111147 17819 0.95%
2024-10-29 16.48 16.14 -0.27 -1.65% 16.06 16.50 143456 23319 1.22%
2024-10-28 16.25 16.70 0.52 3.21% 16.07 16.73 218602 36004 1.86%
2024-10-25 16.12 16.18 0.07 0.43% 16.08 16.34 158711 25698 1.35%
2024-10-24 16.20 16.11 -0.19 -1.17% 15.92 16.22 93772 15046 0.80%
2024-10-23 16.09 16.30 0.21 1.31% 15.99 16.47 176681 28730 1.50%
2024-10-22 16.00 16.09 0.17 1.07% 15.90 16.28 133481 21461 1.14%
2024-10-21 16.10 15.92 -0.17 -1.06% 15.80 16.19 157180 25035 1.34%
2024-10-18 15.65 16.09 0.44 2.81% 15.57 16.35 161638 25788 1.38%
2024-10-17 15.96 15.65 -0.27 -1.70% 15.63 16.26 111643 17761 0.95%
2024-10-16 15.62 15.92 0.06 0.38% 15.56 16.13 113166 17988 0.96%
2024-10-15 16.39 15.86 -0.71 -4.28% 15.86 16.45 173512 28038 1.48%
2024-10-14 16.12 16.57 0.49 3.05% 15.96 16.77 165688 27230 1.41%
2024-10-11 16.69 16.08 -0.57 -3.42% 15.94 16.70 158844 25740 1.35%
2024-10-10 16.36 16.65 0.42 2.59% 16.23 17.15 227287 38036 1.93%
2024-10-09 17.41 16.23 -1.33 -7.57% 16.14 17.41 278383 46528 2.37%
2024-10-08 19.00 17.56 0.18 1.04% 16.90 19.12 379756 67831 3.23%
2024-09-30 16.85 17.38 1.00 6.11% 16.68 17.50 350503 60256 2.98%
2024-09-27 16.00 16.38 0.61 3.87% 16.00 16.73 201559 32896 1.72%
2024-09-26 14.88 15.77 0.76 5.06% 14.88 15.86 180482 27999 1.54%
2024-09-25 15.06 15.01 -0.05 -0.33% 14.91 15.47 145987 22222 1.24%
2024-09-24 14.65 15.06 0.51 3.51% 14.38 15.10 162538 24033 1.38%
2024-09-23 14.56 14.55 0.01 0.07% 14.45 14.69 62377 9102 0.53%
2024-09-20 14.47 14.54 -0.04 -0.27% 14.44 14.70 108590 15807 0.92%
2024-09-19 14.05 14.58 0.65 4.67% 13.92 14.64 154351 22230 1.31%
2024-09-18 13.62 13.93 0.31 2.28% 13.57 14.12 88995 12323 0.76%
2024-09-13 13.70 13.62 -0.08 -0.58% 13.50 13.86 58453 7983 0.50%
2024-09-12 13.72 13.70 -0.02 -0.15% 13.68 13.87 66945 9215 0.57%
2024-09-11 13.78 13.72 -0.11 -0.80% 13.60 13.84 62068 8504 0.53%
2024-09-10 13.87 13.83 0.03 0.22% 13.62 13.91 71396 9819 0.61%
2024-09-09 13.99 13.80 -0.22 -1.57% 13.74 13.99 73013 10094 0.62%
2024-09-06 14.04 14.02 0.01 0.07% 14.00 14.43 98882 14057 0.84%
2024-09-05 13.97 14.01 0.05 0.36% 13.84 14.10 81663 11431 0.70%
2024-09-04 13.98 13.96 -0.10 -0.71% 13.83 14.10 48193 6734 0.41%
2024-09-03 13.92 14.06 0.10 0.72% 13.88 14.14 55441 7766 0.47%
2024-09-02 14.27 13.96 -0.41 -2.85% 13.95 14.36 99211 13953 0.84%
2024-08-30 13.99 14.37 0.39 2.79% 13.80 14.66 138096 19751 1.18%
2024-08-29 13.80 13.98 0.11 0.79% 13.75 14.10 84933 11871 0.72%
2024-08-28 14.02 13.87 -0.11 -0.79% 13.80 14.25 75154 10500 0.64%
2024-08-27 14.16 13.98 -0.24 -1.69% 13.92 14.16 75821 10609 0.65%
2024-08-26 15.02 14.22 -0.78 -5.20% 14.15 15.03 169000 24199 1.44%
2024-08-23 14.52 15.00 0.64 4.46% 14.46 15.14 157130 23433 1.34%
2024-08-22 14.62 14.36 -0.24 -1.64% 14.31 14.69 63647 9187 0.54%
2024-08-21 14.70 14.60 -0.16 -1.08% 14.47 14.83 83253 12163 0.71%
2024-08-20 15.16 14.76 -0.39 -2.57% 14.67 15.19 90946 13470 0.77%
2024-08-19 14.90 15.15 0.24 1.61% 14.85 15.25 98625 14925 0.84%
2024-08-16 15.25 14.91 -0.34 -2.23% 14.90 15.36 85882 12960 0.73%
2024-08-15 14.73 15.25 0.47 3.18% 14.64 15.29 152207 23025 1.30%