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
2025-10-31	17.75	18.14	0.66	3.78%	17.74	18.29	312303	56393	2.66%
2025-10-30	17.18	17.48	0.31	1.81%	17.06	17.74	206678	36024	1.76%
2025-10-29	17.24	17.17	-0.07	-0.41%	17.04	17.24	101512	17351	0.86%
2025-10-28	17.61	17.24	-0.42	-2.38%	17.16	17.61	160978	27895	1.37%
2025-10-27	17.63	17.66	0.08	0.46%	17.54	17.85	130837	23154	1.11%
2025-10-24	17.71	17.58	-0.18	-1.01%	17.48	17.78	71449	12574	0.61%
2025-10-23	17.50	17.76	0.26	1.49%	17.37	17.79	71840	12615	0.61%
2025-10-22	17.71	17.50	-0.21	-1.19%	17.46	17.76	80050	14070	0.68%
2025-10-21	17.59	17.71	0.13	0.74%	17.55	17.92	83126	14776	0.71%
2025-10-20	17.77	17.58	-0.08	-0.45%	17.47	17.88	134877	23746	1.15%
2025-10-17	18.24	17.66	-0.52	-2.86%	17.61	18.44	138082	24757	1.18%
2025-10-16	18.35	18.18	-0.10	-0.55%	18.09	18.42	172190	31410	1.47%
2025-10-15	17.92	18.28	0.56	3.16%	17.74	18.42	249650	45240	2.12%
2025-10-14	17.51	17.72	0.26	1.49%	17.50	17.83	162407	28805	1.38%
2025-10-13	17.35	17.46	-0.22	-1.24%	17.16	17.56	109086	18974	0.93%
2025-10-10	17.47	17.68	0.16	0.91%	17.39	17.78	140744	24825	1.20%
2025-10-09	17.22	17.52	0.31	1.80%	17.12	17.56	134184	23439	1.14%
2025-09-30	17.16	17.21	-0.02	-0.12%	17.02	17.32	98846	16960	0.84%
2025-09-29	17.00	17.23	0.24	1.41%	16.76	17.24	106581	18133	0.91%
2025-09-26	17.15	16.99	-0.16	-0.93%	16.94	17.16	90915	15463	0.77%
2025-09-25	17.53	17.15	-0.40	-2.28%	17.05	17.53	142843	24641	1.22%
2025-09-24	16.86	17.55	0.66	3.91%	16.80	17.55	258780	44712	2.20%
2025-09-23	16.72	16.89	0.17	1.02%	16.46	16.90	126223	21041	1.07%
2025-09-22	16.93	16.72	-0.20	-1.18%	16.60	16.96	105923	17687	0.90%
2025-09-19	16.81	16.92	0.08	0.48%	16.70	16.95	101388	17060	0.86%
2025-09-18	17.11	16.84	-0.27	-1.58%	16.80	17.15	156038	26476	1.33%
2025-09-17	17.05	17.11	0.10	0.59%	16.93	17.14	135328	23045	1.15%
2025-09-16	17.21	17.01	-0.17	-0.99%	16.91	17.25	150126	25518	1.28%
2025-09-15	17.30	17.18	-0.11	-0.64%	17.11	17.37	115406	19835	0.98%
2025-09-12	17.60	17.29	-0.28	-1.59%	17.24	17.65	176943	30771	1.51%
2025-09-11	17.68	17.57	-0.02	-0.11%	17.45	17.68	134539	23590	1.15%
2025-09-10	17.93	17.59	-0.39	-2.17%	17.55	18.00	106913	18905	0.91%
2025-09-09	17.82	17.98	0.12	0.67%	17.77	18.13	95069	17100	0.81%
2025-09-08	17.77	17.86	0.08	0.45%	17.75	18.07	105579	18867	0.90%
2025-09-05	17.46	17.78	0.31	1.77%	17.40	17.80	117720	20769	1.00%
2025-09-04	17.64	17.47	-0.16	-0.91%	17.27	17.70	105892	18533	0.90%
2025-09-03	17.88	17.63	-0.25	-1.40%	17.60	18.01	97387	17300	0.83%
2025-09-02	18.00	17.88	-0.11	-0.61%	17.76	18.20	112103	20088	0.95%
2025-09-01	18.20	17.99	-0.15	-0.83%	17.85	18.22	129344	23274	1.10%
2025-08-29	18.48	18.14	-0.30	-1.63%	18.04	18.73	171242	31513	1.46%
2025-08-28	18.21	18.44	0.00	0.00%	18.06	18.49	162669	29772	1.38%
2025-08-27	19.00	18.44	-0.56	-2.95%	18.39	19.23	174254	32723	1.48%
2025-08-26	18.88	19.00	0.06	0.32%	18.80	19.11	113043	21484	0.96%
2025-08-25	18.79	18.94	0.18	0.96%	18.67	19.11	150513	28449	1.28%
2025-08-22	18.72	18.76	0.05	0.27%	18.48	18.81	128591	23983	1.09%
2025-08-21	18.47	18.71	0.24	1.30%	18.35	18.96	200386	37583	1.71%
2025-08-20	18.14	18.47	0.30	1.65%	18.05	18.50	170654	31252	1.45%
2025-08-19	18.16	18.17	0.02	0.11%	18.15	18.35	145402	26534	1.24%
2025-08-18	18.32	18.15	-0.13	-0.71%	18.06	18.36	201387	36614	1.71%
2025-08-15	17.98	18.28	0.27	1.50%	17.92	18.33	118240	21558	1.01%
2025-08-14	18.06	18.01	-0.05	-0.28%	18.01	18.25	136278	24699	1.16%
2025-08-13	17.92	18.06	0.10	0.56%	17.92	18.14	111690	20150	0.95%
2025-08-12	17.91	17.96	0.04	0.22%	17.86	18.15	110797	19942	0.94%
2025-08-11	18.18	17.92	-0.20	-1.10%	17.64	18.18	175654	31424	1.50%
2025-08-08	18.07	18.12	0.06	0.33%	18.00	18.32	79812	14486	0.68%
2025-08-07	18.33	18.06	-0.23	-1.26%	17.94	18.33	98501	17815	0.84%
2025-08-06	18.27	18.29	0.08	0.44%	18.06	18.32	82859	15092	0.71%
2025-08-05	18.18	18.21	0.08	0.44%	18.08	18.30	66541	12109	0.57%
2025-08-04	17.94	18.13	0.13	0.72%	17.79	18.18	121009	21725	1.03%
2025-08-01	18.35	18.00	-0.27	-1.48%	17.95	18.46	121952	22091	1.04%
2025-07-31	18.80	18.27	-0.48	-2.56%	18.18	18.80	105469	19387	0.90%
2025-07-30	18.67	18.75	0.02	0.11%	18.63	18.94	101350	19044	0.86%
2025-07-29	18.82	18.73	-0.13	-0.69%	18.46	18.82	112968	21015	0.96%
2025-07-28	19.04	18.86	-0.09	-0.47%	18.63	19.05	107165	20121	0.91%
2025-07-25	19.03	18.95	-0.08	-0.42%	18.83	19.23	108197	20599	0.92%
2025-07-24	19.43	19.03	-0.54	-2.76%	18.94	19.51	164758	31435	1.40%