广汽集团

601238
🏛️ 中国 →
7.62
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 15.18 15.30 15.06 15.19 21.0M
2021-12-30 14.98 15.42 14.95 15.28 27.0M
2021-12-29 14.98 15.07 14.84 15.02 16.8M
2021-12-28 14.79 15.00 14.79 14.97 17.7M
2021-12-27 14.95 15.07 14.70 14.79 22.9M
2021-12-24 15.40 15.46 14.90 15.03 26.8M
2021-12-23 15.29 15.48 15.24 15.37 20.9M
2021-12-22 15.30 15.43 15.12 15.20 20.1M
2021-12-21 14.98 15.20 14.88 15.15 27.7M
2021-12-20 16.00 16.00 14.97 15.00 58.3M
2021-12-17 16.20 16.23 16.01 16.03 22.1M
2021-12-16 16.27 16.33 16.00 16.32 29.4M
2021-12-15 16.30 16.52 16.20 16.27 26.1M
2021-12-14 17.00 17.01 16.41 16.44 42.7M
2021-12-13 17.10 17.44 16.95 17.15 34.1M
2021-12-10 17.00 17.39 16.81 17.12 42.6M
2021-12-09 16.80 17.60 16.68 17.19 75.8M
2021-12-08 16.03 16.92 16.03 16.83 75.5M
2021-12-07 15.97 16.17 15.68 15.87 27.7M
2021-12-06 16.20 16.24 15.82 15.90 33.2M
2021-12-03 16.29 16.42 16.05 16.24 30.0M
2021-12-02 16.15 16.65 16.02 16.35 44.5M
2021-12-01 16.31 16.40 15.92 16.13 30.5M
2021-11-30 16.20 16.65 16.08 16.41 61.0M
2021-11-29 15.77 16.00 15.52 15.72 31.1M
2021-11-26 15.91 16.10 15.84 16.05 27.2M
2021-11-25 16.00 16.12 15.76 15.94 33.1M
2021-11-24 16.38 16.43 16.01 16.02 43.8M
2021-11-23 16.89 16.90 16.40 16.45 38.6M
2021-11-22 16.47 16.99 16.46 16.88 42.4M
2021-11-19 16.21 16.74 15.72 16.45 57.0M
2021-11-18 16.65 16.78 16.02 16.31 48.5M
2021-11-17 16.71 16.93 16.57 16.85 30.6M
2021-11-16 16.86 16.86 16.31 16.53 44.1M
2021-11-15 18.18 18.25 16.76 16.94 69.4M
2021-11-12 18.22 18.39 18.02 18.20 39.7M
2021-11-11 17.55 18.35 17.41 18.32 58.2M
2021-11-10 17.90 18.17 17.38 17.68 35.9M
2021-11-09 17.79 18.45 17.68 17.87 37.1M
2021-11-08 18.20 18.61 17.72 17.82 42.9M
2021-11-05 17.65 18.29 17.47 17.73 53.9M
2021-11-04 16.80 17.74 16.80 17.60 49.1M
2021-11-03 16.57 16.90 16.44 16.72 25.8M
2021-11-02 16.20 17.10 16.13 16.69 50.5M
2021-11-01 16.88 17.20 16.25 16.31 64.1M
2021-10-29 17.21 17.67 16.70 17.28 32.5M
2021-10-28 17.81 17.87 17.09 17.20 32.7M
2021-10-27 17.85 18.17 17.56 17.89 35.2M
2021-10-26 18.30 18.45 17.73 17.83 44.8M
2021-10-25 17.22 18.32 17.00 18.10 70.6M
2021-10-22 17.13 17.92 17.08 17.23 54.5M
2021-10-21 17.33 17.45 16.97 17.13 25.8M
2021-10-20 17.05 17.65 17.00 17.35 39.4M
2021-10-19 17.52 17.84 16.98 17.13 58.8M
2021-10-18 17.91 18.35 17.61 17.70 43.8M
2021-10-15 17.30 18.18 17.20 17.94 63.7M
2021-10-14 17.50 17.84 17.10 17.39 49.2M
2021-10-13 16.25 17.64 16.00 17.55 89.8M
2021-10-12 15.81 16.60 15.70 16.25 59.7M
2021-10-11 15.35 16.07 15.06 15.76 51.7M
2021-10-08 15.25 15.60 14.98 15.36 43.3M
2021-09-30 15.25 15.39 14.83 15.08 44.1M
2021-09-29 15.65 15.65 14.94 15.03 52.7M
2021-09-28 16.29 16.35 15.63 15.76 43.0M
2021-09-27 16.57 16.99 15.97 16.16 35.5M
2021-09-24 16.87 16.88 16.41 16.58 34.8M
2021-09-23 16.99 17.46 16.68 16.76 36.7M
2021-09-22 16.86 17.23 16.52 17.05 35.5M
2021-09-17 17.27 17.62 16.40 17.18 43.5M
2021-09-16 18.22 18.22 17.19 17.31 58.5M
2021-09-15 18.37 18.53 18.03 18.35 29.8M
2021-09-14 18.38 19.10 18.14 18.54 59.6M
2021-09-13 18.29 18.61 18.15 18.43 40.8M
2021-09-10 18.79 18.93 18.22 18.72 39.9M
2021-09-09 19.41 19.42 18.42 18.64 64.9M
2021-09-08 20.17 20.35 19.22 19.50 65.9M
2021-09-07 19.50 21.00 19.47 20.37 75.9M
2021-09-06 19.26 20.03 18.70 19.61 74.2M
2021-09-03 19.55 20.34 19.00 19.25 52.9M
2021-09-02 17.99 19.85 17.87 19.78 88.1M
2021-09-01 18.39 18.48 17.05 18.05 64.6M
2021-08-31 18.13 19.05 17.89 18.48 82.3M
2021-08-30 17.22 18.45 17.04 18.35 87.8M
2021-08-27 15.88 17.59 15.81 17.50 98.3M
2021-08-26 16.30 16.86 15.96 15.99 42.9M
2021-08-25 15.91 16.57 15.72 16.49 51.2M
2021-08-24 15.53 16.70 15.48 16.00 73.8M
2021-08-23 15.51 15.62 15.15 15.55 45.1M
2021-08-20 15.56 15.66 15.16 15.51 42.7M
2021-08-19 14.62 15.94 14.59 15.60 81.5M
2021-08-18 14.68 14.90 14.20 14.58 34.2M
2021-08-17 15.08 15.54 14.65 14.75 52.7M
2021-08-16 15.03 15.75 14.93 15.30 61.5M
2021-08-13 15.41 15.50 14.86 15.19 74.1M
2021-08-12 13.94 15.41 13.91 15.41 78.6M
2021-08-11 14.13 14.26 13.93 14.01 31.4M
2021-08-10 14.10 14.45 13.95 14.12 34.4M
2021-08-09 14.50 14.50 13.71 14.11 55.5M
2021-08-06 14.49 14.72 14.21 14.50 40.0M
2021-08-05 14.41 14.54 14.03 14.31 32.3M
2021-08-04 13.95 14.65 13.88 14.44 51.3M
2021-08-03 14.50 14.68 13.95 14.01 45.3M
2021-08-02 14.24 14.67 14.07 14.43 67.6M
2021-07-30 13.44 14.28 13.31 13.98 68.1M
2021-07-29 13.30 13.72 13.15 13.55 53.6M
2021-07-28 13.38 13.49 12.85 12.99 45.9M
2021-07-27 13.95 14.18 13.51 13.52 51.3M
2021-07-26 14.70 14.70 13.51 13.98 71.5M
2021-07-23 15.01 15.35 14.75 14.78 52.8M
2021-07-22 14.60 15.39 14.55 15.00 61.3M
2021-07-21 14.25 14.79 14.25 14.63 58.8M
2021-07-20 14.05 14.27 13.95 14.17 39.1M
2021-07-19 14.31 14.60 14.06 14.13 41.5M
2021-07-16 14.50 14.92 14.36 14.46 49.0M
2021-07-15 14.68 14.93 14.28 14.54 63.4M
2021-07-14 15.46 15.56 14.86 14.86 90.9M
2021-07-13 15.63 16.06 15.21 15.78 88.9M
2021-07-12 16.90 16.90 15.36 15.42 188.1M
2021-07-09 14.86 16.14 14.80 15.84 115.9M
2021-07-08 15.10 15.60 14.75 14.94 126.6M
2021-07-07 12.87 14.47 12.80 14.47 97.9M
2021-07-06 13.49 13.54 12.86 13.15 60.9M
2021-07-05 13.16 13.55 12.96 13.55 73.0M
2021-07-02 12.75 13.28 12.70 13.12 56.1M
2021-07-01 12.95 13.28 12.72 12.81 48.0M
2021-06-30 12.99 13.15 12.77 12.95 43.9M
2021-06-29 13.42 13.48 12.85 13.05 45.5M
2021-06-28 13.00 13.54 12.93 13.32 70.1M
2021-06-25 12.92 13.30 12.78 12.93 49.8M
2021-06-24 12.76 13.47 12.50 12.94 74.9M
2021-06-23 12.71 13.17 12.60 12.73 85.4M
2021-06-22 12.13 12.86 12.00 12.64 94.3M
2021-06-21 11.95 12.10 11.74 11.90 39.0M
2021-06-18 11.56 12.27 11.42 12.05 60.1M
2021-06-17 11.50 11.65 11.43 11.56 24.2M
2021-06-16 11.90 11.90 11.34 11.49 36.7M
2021-06-15 12.07 12.44 11.96 12.01 48.0M
2021-06-11 11.52 12.03 11.33 12.03 63.9M
2021-06-10 11.31 11.63 11.25 11.52 31.8M
2021-06-09 11.40 11.48 11.27 11.32 20.3M
2021-06-08 11.38 11.55 11.33 11.40 22.5M
2021-06-07 11.73 11.73 11.41 11.48 29.1M
2021-06-04 11.60 11.86 11.59 11.77 26.2M
2021-06-03 12.02 12.05 11.72 11.75 39.5M
2021-06-02 11.79 12.18 11.65 12.02 57.6M
2021-06-01 11.65 11.84 11.55 11.79 53.3M
2021-05-31 11.68 11.68 11.33 11.58 32.1M
2021-05-28 11.57 11.89 11.55 11.70 41.3M
2021-05-27 11.71 11.79 11.52 11.57 36.0M
2021-05-26 11.74 11.98 11.67 11.71 45.0M
2021-05-25 11.69 11.81 11.61 11.74 45.5M
2021-05-24 12.07 12.07 11.63 11.74 67.8M
2021-05-21 12.56 12.65 12.10 12.27 69.0M
2021-05-20 12.55 13.10 12.52 12.65 76.0M
2021-05-19 12.00 13.13 11.88 12.77 94.9M
2021-05-18 12.35 12.44 11.97 12.23 61.8M
2021-05-17 12.10 12.46 11.92 12.06 78.4M
2021-05-14 11.47 12.29 11.33 12.12 91.1M
2021-05-13 11.80 11.82 11.40 11.44 60.7M
2021-05-12 11.20 12.13 11.15 12.00 96.1M
2021-05-11 11.13 11.68 10.96 11.30 55.1M
2021-05-10 10.89 11.44 10.84 11.29 47.2M
2021-05-07 11.15 11.19 10.88 10.92 28.6M
2021-05-06 11.05 11.30 10.93 11.15 39.6M
2021-04-30 11.09 11.25 11.00 11.16 48.6M
2021-04-29 10.81 10.95 10.68 10.87 22.7M
2021-04-28 10.65 10.86 10.63 10.83 24.3M
2021-04-27 10.97 10.97 10.61 10.75 30.8M
2021-04-26 11.07 11.17 10.88 11.00 36.6M
2021-04-23 11.00 11.22 10.88 11.05 30.4M
2021-04-22 11.17 11.28 11.03 11.07 37.8M
2021-04-21 11.37 11.37 11.02 11.10 64.3M
2021-04-20 12.47 12.47 11.58 11.63 123.8M
2021-04-19 11.77 12.31 11.43 12.31 149.0M
2021-04-16 10.54 11.50 10.53 11.19 94.3M
2021-04-15 10.55 10.58 10.45 10.50 18.2M
2021-04-14 10.48 10.68 10.42 10.65 25.9M
2021-04-13 10.55 10.57 10.37 10.38 19.1M
2021-04-12 10.80 10.87 10.47 10.49 32.4M
2021-04-09 10.73 10.81 10.57 10.67 22.4M
2021-04-08 10.62 10.78 10.44 10.69 31.4M
2021-04-07 10.34 10.97 10.33 10.68 59.4M
2021-04-06 10.28 10.29 10.16 10.25 15.2M
2021-04-02 10.23 10.38 10.15 10.30 18.4M
2021-04-01 10.22 10.34 10.21 10.24 17.1M
2021-03-31 10.23 10.35 10.15 10.21 13.2M
2021-03-30 10.37 10.38 10.21 10.23 18.5M
2021-03-29 10.42 10.45 10.33 10.36 15.5M
2021-03-26 10.40 10.55 10.31 10.49 21.1M
2021-03-25 10.36 10.41 10.31 10.40 12.4M
2021-03-24 10.42 10.49 10.30 10.37 18.0M
2021-03-23 10.54 10.55 10.42 10.45 16.1M
2021-03-22 10.46 10.62 10.41 10.55 15.4M
2021-03-19 10.52 10.54 10.42 10.46 18.8M
2021-03-18 10.63 10.70 10.59 10.60 15.7M
2021-03-17 10.60 10.65 10.51 10.62 16.3M
2021-03-16 10.61 10.68 10.53 10.64 18.4M
2021-03-15 10.75 10.80 10.55 10.63 32.2M
2021-03-12 11.00 11.03 10.77 10.89 31.1M
2021-03-11 11.18 11.24 10.82 11.04 42.2M
2021-03-10 11.10 11.37 10.89 10.99 59.5M
2021-03-09 10.57 11.48 10.08 10.99 75.2M
2021-03-08 10.69 10.73 10.49 10.49 25.5M
2021-03-05 10.41 10.71 10.40 10.68 21.8M
2021-03-04 10.65 10.70 10.49 10.52 20.0M
2021-03-03 10.46 10.75 10.42 10.72 24.0M
2021-03-02 10.68 10.72 10.47 10.50 22.5M
2021-03-01 10.58 10.74 10.47 10.67 26.6M
2021-02-26 10.50 10.67 10.41 10.57 25.7M
2021-02-25 10.76 10.82 10.59 10.69 25.2M
2021-02-24 10.82 10.94 10.58 10.68 33.4M
2021-02-23 10.90 11.01 10.80 10.83 31.6M
2021-02-22 11.09 11.33 10.98 11.06 52.4M
2021-02-19 11.05 11.29 10.86 11.22 37.4M
2021-02-18 11.11 11.15 10.87 11.05 38.2M
2021-02-10 10.76 11.14 10.76 10.98 41.3M
2021-02-09 10.62 10.85 10.50 10.74 29.6M
2021-02-08 10.46 10.75 10.35 10.64 22.1M
2021-02-05 10.91 10.98 10.39 10.46 29.6M
2021-02-04 11.00 11.06 10.70 10.83 33.4M
2021-02-03 11.09 11.29 10.67 11.04 50.5M
2021-02-02 10.62 11.12 10.62 11.01 51.0M
2021-02-01 10.44 10.60 10.32 10.49 27.4M
2021-01-29 11.00 11.07 10.33 10.50 47.7M
2021-01-28 11.02 11.17 10.85 10.98 35.4M
2021-01-27 11.15 11.35 10.88 11.25 43.9M
2021-01-26 11.52 11.53 11.16 11.18 47.2M
2021-01-25 11.98 11.98 11.49 11.60 64.1M
2021-01-22 11.85 12.34 11.75 12.04 69.3M
2021-01-21 11.75 12.12 11.59 11.92 74.8M
2021-01-20 11.96 12.23 11.58 11.88 78.4M
2021-01-19 12.58 12.70 11.88 11.96 150.1M
2021-01-18 13.50 13.77 13.04 13.20 232.6M
2021-01-15 11.30 12.52 11.13 12.52 85.5M
2021-01-14 12.00 12.04 11.36 11.38 68.1M
2021-01-13 12.48 12.68 11.93 12.22 60.2M
2021-01-12 12.20 12.43 11.97 12.41 45.0M
2021-01-11 12.75 12.98 12.41 12.57 61.4M
2021-01-08 12.30 12.71 11.99 12.62 68.6M
2021-01-07 12.23 12.35 11.92 12.25 51.9M
2021-01-06 12.50 12.74 12.07 12.36 53.9M
2021-01-05 12.92 12.92 12.00 12.23 78.5M
2021-01-04 13.08 13.08 12.69 12.96 57.6M