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
2022-12-30 11.14 11.29 11.00 11.03 37.5M
2022-12-29 11.11 11.21 10.94 10.96 41.6M
2022-12-28 11.33 11.41 11.13 11.15 40.3M
2022-12-27 11.39 11.41 11.23 11.39 21.6M
2022-12-26 11.25 11.39 11.23 11.36 25.8M
2022-12-23 11.28 11.36 11.18 11.30 22.7M
2022-12-22 11.54 11.71 11.35 11.42 32.6M
2022-12-21 11.67 11.69 11.40 11.48 20.5M
2022-12-20 11.68 11.69 11.38 11.66 28.8M
2022-12-19 11.96 12.19 11.71 11.76 43.8M
2022-12-16 11.84 11.98 11.80 11.89 21.3M
2022-12-15 11.75 11.96 11.64 11.91 34.9M
2022-12-14 11.85 11.85 11.66 11.69 20.2M
2022-12-13 11.72 11.96 11.72 11.80 27.2M
2022-12-12 11.99 11.99 11.73 11.76 41.5M
2022-12-09 12.21 12.25 12.00 12.10 30.2M
2022-12-08 12.14 12.24 12.04 12.18 31.3M
2022-12-07 12.04 12.34 12.04 12.20 46.6M
2022-12-06 12.07 12.32 11.90 12.14 45.2M
2022-12-05 12.11 12.22 12.01 12.11 50.9M
2022-12-02 12.35 12.35 11.98 12.00 38.6M
2022-12-01 12.55 12.88 12.25 12.27 77.1M
2022-11-30 11.74 12.53 11.68 12.32 110.4M
2022-11-29 11.33 11.74 11.33 11.72 40.5M
2022-11-28 11.37 11.37 11.15 11.33 31.4M
2022-11-25 11.59 11.60 11.45 11.53 15.5M
2022-11-24 11.65 11.73 11.56 11.62 21.8M
2022-11-23 11.57 11.64 11.46 11.58 20.0M
2022-11-22 11.59 11.76 11.51 11.58 20.2M
2022-11-21 11.60 11.65 11.34 11.64 26.4M
2022-11-18 11.76 11.83 11.65 11.67 21.6M
2022-11-17 11.80 11.83 11.60 11.75 34.3M
2022-11-16 12.14 12.26 11.90 11.96 27.2M
2022-11-15 11.91 12.19 11.80 12.16 30.4M
2022-11-14 12.10 12.18 11.82 11.91 31.3M
2022-11-11 12.30 12.30 11.95 12.06 34.9M
2022-11-10 12.08 12.08 11.78 11.85 33.1M
2022-11-09 12.38 12.47 12.15 12.18 24.0M
2022-11-08 12.58 12.68 12.26 12.39 30.0M
2022-11-07 12.59 12.67 12.40 12.56 33.9M
2022-11-04 12.18 12.74 12.18 12.62 40.3M
2022-11-03 12.17 12.54 12.08 12.12 36.2M
2022-11-02 11.70 12.44 11.65 12.29 45.1M
2022-11-01 11.26 11.77 11.22 11.77 31.9M
2022-10-31 11.29 11.61 11.18 11.33 29.4M
2022-10-28 12.20 12.21 11.48 11.50 46.9M
2022-10-27 12.21 12.49 12.18 12.23 26.8M
2022-10-26 12.24 12.40 12.08 12.14 29.5M
2022-10-25 12.05 12.36 11.84 12.16 22.3M
2022-10-24 12.42 12.68 12.03 12.13 25.7M
2022-10-21 12.50 12.86 12.35 12.42 29.5M
2022-10-20 12.34 12.47 12.13 12.30 19.4M
2022-10-19 12.50 12.75 12.41 12.42 16.9M
2022-10-18 12.85 13.10 12.60 12.62 27.8M
2022-10-17 12.65 12.75 12.39 12.65 28.6M
2022-10-14 12.52 12.87 12.51 12.73 26.9M
2022-10-13 12.20 12.63 12.17 12.41 32.9M
2022-10-12 11.90 12.32 11.72 12.29 26.6M
2022-10-11 12.01 12.06 11.78 11.93 19.6M
2022-10-10 12.13 12.15 11.78 11.82 22.7M
2022-09-30 12.22 12.28 12.00 12.13 25.8M
2022-09-29 12.55 12.59 12.20 12.23 24.4M
2022-09-28 12.77 12.77 12.42 12.42 18.5M
2022-09-27 12.83 12.96 12.64 12.88 16.6M
2022-09-26 12.70 12.96 12.58 12.80 20.3M
2022-09-23 12.79 12.96 12.43 12.76 31.4M
2022-09-22 13.20 13.25 12.67 12.84 35.8M
2022-09-21 13.35 13.42 13.16 13.34 17.5M
2022-09-20 13.17 13.49 13.11 13.39 24.5M
2022-09-19 12.94 13.25 12.86 13.05 23.4M
2022-09-16 13.34 13.35 12.90 12.94 27.5M
2022-09-15 13.89 13.95 13.18 13.33 37.2M
2022-09-14 14.01 14.15 13.80 13.90 31.4M
2022-09-13 14.08 14.50 14.00 14.28 34.7M
2022-09-09 13.92 14.05 13.71 13.98 15.1M
2022-09-08 14.04 14.24 13.84 13.87 21.3M
2022-09-07 14.00 14.11 13.85 13.96 22.9M
2022-09-06 13.80 14.05 13.71 13.98 37.0M
2022-09-05 13.89 13.89 13.34 13.61 39.0M
2022-09-02 13.90 14.08 13.70 13.94 24.4M
2022-09-01 13.90 14.18 13.67 13.92 35.3M
2022-08-31 14.77 14.79 13.83 13.91 65.8M
2022-08-30 14.27 15.00 14.25 14.77 54.4M
2022-08-29 14.28 14.56 14.15 14.30 19.6M
2022-08-26 14.49 14.64 14.25 14.49 30.2M
2022-08-25 13.97 14.38 13.85 14.22 24.9M
2022-08-24 14.30 14.44 13.90 13.94 35.4M
2022-08-23 14.59 14.76 14.22 14.35 33.1M
2022-08-22 14.31 14.78 14.09 14.68 52.8M
2022-08-19 14.69 14.71 14.21 14.26 37.0M
2022-08-18 14.80 14.92 14.58 14.70 42.1M
2022-08-17 14.73 14.82 14.44 14.78 41.1M
2022-08-16 14.69 14.99 14.64 14.74 27.7M
2022-08-15 14.79 14.96 14.62 14.73 35.4M
2022-08-12 15.32 15.33 14.90 14.90 37.2M
2022-08-11 14.86 15.42 14.63 15.32 45.1M
2022-08-10 15.14 15.37 14.73 14.85 44.9M
2022-08-09 15.32 15.52 15.16 15.20 33.9M
2022-08-08 15.06 15.60 14.87 15.31 38.6M
2022-08-05 15.11 15.57 14.90 15.17 38.9M
2022-08-04 15.62 15.86 14.73 14.98 50.7M
2022-08-03 15.30 16.39 15.30 15.49 71.0M
2022-08-02 15.32 15.49 14.93 15.22 43.6M
2022-08-01 14.87 15.80 14.63 15.58 61.4M
2022-07-29 14.82 15.15 14.71 14.89 29.4M
2022-07-28 14.98 15.25 14.73 14.86 29.2M
2022-07-27 14.66 15.18 14.61 14.87 29.8M
2022-07-26 14.46 14.84 14.41 14.65 30.7M
2022-07-25 15.10 15.17 14.36 14.52 70.7M
2022-07-22 15.24 15.50 15.01 15.28 33.7M
2022-07-21 15.41 15.41 15.05 15.11 30.4M
2022-07-20 15.72 15.78 15.37 15.44 29.4M
2022-07-19 15.78 15.96 15.51 15.71 31.9M
2022-07-18 16.05 16.41 15.67 15.92 38.1M
2022-07-15 15.66 16.59 15.65 16.07 45.2M
2022-07-14 15.60 16.05 15.45 15.71 31.5M
2022-07-13 15.54 16.00 15.20 15.75 38.1M
2022-07-12 15.74 16.14 15.20 15.49 39.9M
2022-07-11 16.51 16.53 15.56 15.74 52.6M
2022-07-08 17.17 17.18 16.60 16.67 45.4M
2022-07-07 15.71 17.15 15.70 17.13 84.7M
2022-07-06 15.50 16.11 15.43 15.80 62.1M
2022-07-05 15.59 15.87 15.16 15.32 43.6M
2022-07-04 16.04 16.10 15.35 15.59 53.7M
2022-07-01 15.26 16.08 15.13 15.76 66.0M
2022-06-30 15.50 15.65 15.06 15.24 97.1M
2022-06-29 17.58 17.58 15.78 15.78 90.7M
2022-06-28 17.78 18.00 17.12 17.53 60.3M
2022-06-27 17.49 18.11 17.26 17.78 50.6M
2022-06-24 17.37 18.02 17.02 17.46 47.6M
2022-06-23 16.70 17.50 16.46 17.50 61.2M
2022-06-22 16.73 16.99 16.35 16.43 35.5M
2022-06-21 17.10 17.10 16.21 16.73 47.9M
2022-06-20 17.21 17.42 16.81 17.10 26.9M
2022-06-17 16.60 17.30 16.50 17.21 38.5M
2022-06-16 17.22 17.55 16.69 16.83 45.3M
2022-06-15 17.20 18.11 17.20 17.29 71.7M
2022-06-14 16.48 17.50 16.10 17.18 54.0M
2022-06-13 15.89 16.85 15.77 16.70 57.2M
2022-06-10 15.40 16.50 15.32 16.08 46.6M
2022-06-09 16.04 16.04 15.50 15.59 27.4M
2022-06-08 15.70 16.08 15.51 16.03 53.0M
2022-06-07 15.99 16.05 15.38 15.70 38.6M
2022-06-06 16.00 16.06 15.51 15.86 47.1M
2022-06-02 15.89 16.50 15.60 16.11 72.6M
2022-06-01 15.20 16.02 15.15 15.93 90.7M
2022-05-31 14.53 14.98 14.30 14.98 56.2M
2022-05-30 14.72 14.75 14.30 14.56 24.1M
2022-05-27 14.65 15.10 14.28 14.52 30.5M
2022-05-26 14.51 14.81 14.15 14.71 42.3M
2022-05-25 14.29 14.99 13.98 14.73 63.3M
2022-05-24 14.30 15.33 14.30 14.34 128.3M
2022-05-23 13.32 14.11 13.32 13.98 71.3M
2022-05-20 13.40 13.65 13.31 13.38 37.0M
2022-05-19 13.00 13.61 12.92 13.47 42.3M
2022-05-18 13.58 13.94 13.21 13.30 56.3M
2022-05-17 13.14 13.99 13.05 13.55 68.3M
2022-05-16 13.57 13.60 12.98 13.13 52.3M
2022-05-13 12.54 13.62 12.54 13.57 86.8M
2022-05-12 12.28 12.56 12.21 12.43 30.9M
2022-05-11 12.10 12.95 12.02 12.40 56.8M
2022-05-10 11.95 12.13 11.75 12.03 30.5M
2022-05-09 12.20 12.25 12.01 12.14 28.7M
2022-05-06 12.00 12.45 11.89 12.29 40.6M
2022-05-05 12.00 12.32 11.92 12.17 44.8M
2022-04-29 11.90 12.27 11.65 12.24 58.0M
2022-04-28 11.30 11.73 11.08 11.61 57.2M
2022-04-27 10.55 11.02 10.16 10.95 47.7M
2022-04-26 11.12 11.30 10.76 10.84 28.9M
2022-04-25 11.43 11.46 11.00 11.08 31.6M
2022-04-22 11.37 11.72 11.22 11.61 19.9M
2022-04-21 11.74 11.93 11.44 11.48 32.1M
2022-04-20 12.07 12.33 11.90 11.97 37.4M
2022-04-19 12.03 12.30 11.94 12.00 31.4M
2022-04-18 11.82 12.19 11.78 12.19 32.8M
2022-04-15 11.71 11.96 11.60 11.91 33.2M
2022-04-14 11.77 12.25 11.77 11.89 36.3M
2022-04-13 11.41 11.78 11.31 11.55 29.6M
2022-04-12 11.11 11.60 11.07 11.51 41.3M
2022-04-11 11.69 11.83 11.17 11.28 54.3M
2022-04-08 11.16 11.98 11.12 11.83 88.7M
2022-04-07 11.32 11.37 11.02 11.02 22.9M
2022-04-06 11.30 11.50 11.27 11.38 32.5M
2022-04-01 11.11 11.35 11.08 11.25 23.7M
2022-03-31 11.39 11.43 11.19 11.23 26.3M
2022-03-30 11.09 11.30 11.08 11.28 19.4M
2022-03-29 11.23 11.30 10.98 11.02 16.7M
2022-03-28 11.08 11.36 10.92 11.20 25.6M
2022-03-25 11.36 11.37 11.12 11.13 15.6M
2022-03-24 11.34 11.42 11.25 11.27 15.9M
2022-03-23 11.55 11.60 11.39 11.42 19.1M
2022-03-22 11.32 11.55 11.25 11.46 18.0M
2022-03-21 11.60 11.74 11.37 11.47 34.4M
2022-03-18 11.30 11.66 11.25 11.51 41.2M
2022-03-17 11.32 11.45 11.19 11.22 37.8M
2022-03-16 10.78 11.07 10.48 11.05 40.2M
2022-03-15 11.13 11.22 10.54 10.54 36.4M
2022-03-14 11.39 11.57 11.22 11.22 22.5M
2022-03-11 11.30 11.64 11.24 11.63 23.5M
2022-03-10 11.64 11.71 11.50 11.60 27.1M
2022-03-09 11.68 11.72 10.83 11.33 38.3M
2022-03-08 12.08 12.10 11.39 11.57 42.1M
2022-03-07 12.14 12.15 11.75 11.94 39.9M
2022-03-04 12.75 12.75 12.12 12.23 65.5M
2022-03-03 13.15 13.22 12.85 12.88 26.2M
2022-03-02 12.95 13.12 12.92 13.11 18.9M
2022-03-01 12.96 13.34 12.95 13.10 39.5M
2022-02-28 12.94 12.99 12.72 12.79 22.3M
2022-02-25 12.76 13.22 12.76 12.95 51.1M
2022-02-24 13.01 13.07 12.50 12.66 38.9M
2022-02-23 12.71 13.18 12.65 13.12 36.7M
2022-02-22 12.90 12.94 12.61 12.69 27.2M
2022-02-21 12.85 13.05 12.77 13.05 21.0M
2022-02-18 12.72 12.95 12.60 12.92 23.4M
2022-02-17 12.97 12.98 12.79 12.83 28.4M
2022-02-16 12.97 13.20 12.95 13.00 28.5M
2022-02-15 12.82 12.98 12.75 12.93 31.3M
2022-02-14 13.19 13.19 12.73 12.82 33.9M
2022-02-11 13.61 13.64 13.10 13.20 33.1M
2022-02-10 14.04 14.04 13.63 13.74 29.2M
2022-02-09 13.66 14.16 13.60 14.04 45.7M
2022-02-08 13.63 13.63 13.33 13.51 24.1M
2022-02-07 13.47 13.98 13.44 13.63 34.8M
2022-01-28 13.50 13.59 12.85 13.09 40.4M
2022-01-27 13.74 14.05 13.36 13.42 34.0M
2022-01-26 13.99 14.15 13.50 13.68 29.7M
2022-01-25 14.63 14.86 13.97 13.99 22.1M
2022-01-24 14.55 14.78 14.44 14.71 20.7M
2022-01-21 14.72 14.77 14.55 14.56 23.3M
2022-01-20 14.67 15.11 14.62 14.82 39.1M
2022-01-19 14.98 15.03 14.50 14.80 34.6M
2022-01-18 14.88 15.21 14.80 15.06 30.0M
2022-01-17 14.80 15.10 14.76 14.88 16.1M
2022-01-14 14.96 15.11 14.66 14.86 22.7M
2022-01-13 15.18 15.18 14.96 15.08 30.2M
2022-01-12 14.81 15.30 14.80 15.18 52.4M
2022-01-11 14.54 14.74 14.44 14.51 19.8M
2022-01-10 14.40 14.63 14.27 14.62 23.6M
2022-01-07 14.73 14.85 14.51 14.54 27.6M
2022-01-06 15.03 15.03 14.58 14.66 36.5M
2022-01-05 15.24 15.24 15.00 15.03 18.3M
2022-01-04 15.30 15.39 15.14 15.28 22.5M