中国重汽 (000951) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-21	21.72	21.17	-0.76	-3.47%	20.96	21.85	84906	18031	0.73%
2026-08-20	21.31	21.93	0.63	2.96%	21.24	22.33	121892	26699	1.04%
2026-08-19	21.10	21.30	0.03	0.14%	21.07	21.62	83778	17916	0.72%
2026-08-18	21.32	21.27	-0.06	-0.28%	21.06	21.34	49345	10453	0.42%
2026-08-17	20.88	21.33	0.48	2.30%	20.78	21.40	90650	19232	0.78%
2026-08-14	20.81	20.85	0.04	0.19%	20.66	21.02	66921	13946	0.57%
2026-08-13	21.05	20.81	-0.31	-1.47%	20.81	21.22	63444	13298	0.54%
2026-08-12	21.38	21.12	-0.26	-1.22%	20.93	21.42	65569	13830	0.56%
2026-08-11	21.71	21.38	-0.41	-1.88%	21.36	22.12	93970	20338	0.80%
2026-08-10	21.56	21.79	0.22	1.02%	21.50	21.97	111184	24146	0.95%
2026-08-07	21.89	21.57	-0.47	-2.13%	21.32	22.03	126089	27141	1.08%
2026-08-06	21.81	22.04	0.02	0.09%	21.60	22.13	91137	19938	0.78%
2026-08-05	21.70	22.02	0.25	1.15%	21.30	22.08	115807	25203	0.99%
2026-08-04	22.59	21.77	-0.78	-3.46%	21.73	22.62	140903	30958	1.21%
2026-08-03	22.98	22.55	-0.66	-2.84%	22.35	23.16	124512	28168	1.07%
2026-07-31	23.01	23.21	-0.50	-2.11%	22.95	23.44	123605	28707	1.06%
2026-07-30	23.09	23.71	0.48	2.07%	22.92	23.88	135801	31873	1.16%
2026-07-29	22.07	23.23	1.19	5.40%	21.96	23.65	173801	39595	1.49%
2026-07-28	21.96	22.04	-0.26	-1.17%	21.80	22.24	75702	16650	0.65%
2026-07-27	22.15	22.30	0.20	0.90%	21.99	22.57	89273	19790	0.76%
2026-07-24	22.70	22.10	-0.60	-2.64%	22.05	22.92	78694	17608	0.67%
2026-07-23	21.86	22.70	0.74	3.37%	21.75	22.80	97752	21895	0.84%
2026-07-22	22.10	21.96	-0.04	-0.18%	21.23	22.40	106573	23026	0.91%
2026-07-21	20.55	22.00	1.25	6.02%	20.45	22.05	153571	33010	1.31%
2026-07-20	20.69	20.75	0.31	1.52%	20.19	21.20	100941	20951	0.86%
2026-07-17	20.95	20.44	-0.54	-2.57%	20.13	21.39	83664	17249	0.72%
2026-07-16	21.38	20.98	-0.50	-2.33%	20.60	21.73	113248	23818	0.97%
2026-07-15	21.29	21.48	-0.09	-0.42%	20.96	21.59	91247	19441	0.78%
2026-07-14	20.44	21.57	1.07	5.22%	20.32	21.68	117184	24810	1.00%
2026-07-13	21.10	20.50	-0.81	-3.80%	20.05	21.28	113439	23236	0.97%
2026-07-10	21.37	21.31	-0.07	-0.33%	21.01	21.73	71173	15240	0.61%
2026-07-09	21.69	21.38	-0.38	-1.75%	21.15	21.82	79789	17035	0.68%
2026-07-08	22.17	21.76	-0.55	-2.47%	21.68	22.48	79060	17372	0.68%
2026-07-07	22.69	22.31	-0.38	-1.67%	22.10	22.91	111196	24821	0.95%
2026-07-06	22.24	22.69	0.34	1.52%	22.24	23.05	165157	37463	1.41%
2026-07-03	22.00	22.35	0.51	2.34%	21.74	22.68	283304	62828	2.42%
2026-07-02	19.86	21.84	1.99	10.03%	19.80	21.84	205454	43022	1.76%
2026-07-01	19.63	19.85	0.34	1.74%	19.37	20.14	99021	19586	0.85%
2026-06-30	19.80	19.51	-0.58	-2.89%	19.30	20.18	106747	20835	0.91%
2026-06-29	19.03	20.09	1.19	6.30%	18.41	20.30	183476	35895	1.57%
2026-06-26	19.30	18.90	-0.27	-1.41%	18.90	19.41	105767	20182	0.90%
2026-06-25	20.13	19.68	-0.58	-2.86%	19.52	20.45	222300	44180	1.90%
2026-06-24	21.44	20.26	-1.29	-5.99%	19.89	21.54	211835	43256	1.81%
2026-06-23	22.26	21.55	-0.64	-2.88%	21.45	22.90	121208	26852	1.04%
2026-06-22	21.96	22.19	0.12	0.54%	21.50	22.24	101425	22156	0.87%
2026-06-18	22.00	22.07	0.07	0.32%	21.71	22.50	81985	18202	0.70%
2026-06-17	21.92	22.00	-0.13	-0.59%	21.13	22.74	110208	24254	0.94%
2026-06-16	22.54	22.13	-0.47	-2.08%	22.10	22.99	123979	27680	1.06%
2026-06-15	22.47	22.60	0.79	3.62%	22.24	23.34	146962	33403	1.26%
2026-06-12	22.19	21.81	-0.14	-0.64%	21.59	22.33	120045	26300	1.03%
2026-06-11	22.25	21.95	-0.38	-1.70%	21.54	22.26	91342	19941	0.78%
2026-06-10	23.26	22.33	-1.03	-4.41%	21.80	23.32	141159	31416	1.21%
2026-06-09	23.15	23.36	0.10	0.43%	22.80	23.48	127852	29558	1.09%
2026-06-08	21.93	23.26	1.10	4.96%	21.90	23.45	189423	43742	1.62%
2026-06-05	22.50	22.16	-0.32	-1.42%	22.03	22.90	86739	19411	0.74%
2026-06-04	22.71	22.48	-0.29	-1.27%	22.29	23.22	159459	36179	1.36%
2026-06-03	22.70	22.77	0.04	0.18%	22.10	23.39	150351	34364	1.29%
2026-06-02	21.76	22.73	1.06	4.89%	21.70	23.08	184971	41603	1.58%
2026-06-01	21.59	21.67	0.18	0.84%	20.98	21.90	164646	35509	1.41%
2026-05-29	20.67	21.49	0.83	4.02%	20.67	21.68	172499	36796	1.48%
2026-05-28	21.03	20.66	-0.37	-1.76%	20.40	21.16	88731	18382	0.76%
2026-05-27	21.44	21.03	-0.42	-1.96%	20.75	21.55	113287	23856	0.97%
2026-05-26	21.15	21.45	0.22	1.04%	20.92	21.56	82007	17428	0.70%
2026-05-25	21.05	21.23	0.34	1.63%	20.93	21.45	100173	21207	0.86%
2026-05-22	21.04	20.89	0.09	0.43%	20.74	21.10	75311	15741	0.64%
2026-05-21	21.26	20.80	-0.35	-1.65%	20.78	21.59	94938	20132	0.81%
2026-05-20	21.28	21.15	-0.30	-1.40%	20.93	21.47	107940	22789	0.92%
2026-05-19	21.32	21.45	0.13	0.61%	21.12	21.51	92448	19729	0.79%
2026-05-18	22.05	21.32	-0.92	-4.14%	21.08	22.13	206454	44134	1.77%
2026-05-15	22.67	22.24	-0.34	-1.51%	22.06	22.80	107802	24094	0.92%