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
2023-12-29 8.69 8.78 8.65 8.75 21.3M
2023-12-28 8.44 8.70 8.42 8.69 24.3M
2023-12-27 8.53 8.58 8.45 8.49 15.6M
2023-12-26 8.61 8.62 8.50 8.52 12.1M
2023-12-25 8.62 8.64 8.53 8.61 12.6M
2023-12-22 8.62 8.67 8.54 8.62 17.4M
2023-12-21 8.46 8.63 8.42 8.63 23.7M
2023-12-20 8.69 8.73 8.49 8.50 25.8M
2023-12-19 8.75 8.76 8.59 8.67 27.4M
2023-12-18 8.90 8.90 8.76 8.77 26.9M
2023-12-15 9.01 9.04 8.92 8.93 25.3M
2023-12-14 9.10 9.12 8.99 9.00 21.0M
2023-12-13 9.16 9.16 9.05 9.05 24.4M
2023-12-12 9.16 9.24 9.12 9.18 23.8M
2023-12-11 9.22 9.25 9.07 9.19 46.6M
2023-12-08 9.38 9.46 9.30 9.31 25.3M
2023-12-07 9.52 9.54 9.31 9.39 27.2M
2023-12-06 9.53 9.60 9.46 9.52 19.9M
2023-12-05 9.76 9.77 9.52 9.54 36.1M
2023-12-04 9.83 9.88 9.77 9.78 26.9M
2023-12-01 9.92 9.94 9.78 9.85 32.9M
2023-11-30 9.98 10.00 9.88 9.92 29.3M
2023-11-29 10.17 10.18 9.96 10.00 65.9M
2023-11-28 9.90 10.32 9.83 10.26 93.9M
2023-11-27 9.84 9.99 9.71 9.94 43.0M
2023-11-24 9.87 9.92 9.79 9.80 26.6M
2023-11-23 9.78 9.96 9.76 9.93 33.4M
2023-11-22 9.90 9.91 9.79 9.79 26.8M
2023-11-21 9.95 10.00 9.90 9.92 20.6M
2023-11-20 9.96 10.03 9.92 9.94 20.4M
2023-11-17 9.87 9.94 9.83 9.93 20.7M
2023-11-16 10.01 10.06 9.89 9.90 25.7M
2023-11-15 9.95 10.05 9.87 10.03 35.5M
2023-11-14 9.87 9.90 9.84 9.89 21.4M
2023-11-13 9.90 9.94 9.81 9.86 24.3M
2023-11-10 10.00 10.05 9.82 9.89 35.9M
2023-11-09 10.04 10.15 9.98 10.07 27.6M
2023-11-08 10.12 10.13 10.00 10.05 28.8M
2023-11-07 10.13 10.24 10.10 10.14 25.8M
2023-11-06 10.11 10.19 10.11 10.14 31.0M
2023-11-03 10.05 10.14 9.98 10.10 17.0M
2023-11-02 10.03 10.19 10.01 10.06 23.7M
2023-11-01 10.03 10.07 9.96 10.03 14.7M
2023-10-31 10.14 10.19 9.96 10.02 26.3M
2023-10-30 10.37 10.38 10.13 10.17 40.7M
2023-10-27 10.19 10.62 10.15 10.44 54.4M
2023-10-26 10.14 10.22 10.05 10.20 22.8M
2023-10-25 9.91 10.20 9.86 10.16 35.7M
2023-10-24 9.86 9.92 9.65 9.80 20.3M
2023-10-23 9.93 10.07 9.76 9.88 21.4M
2023-10-20 9.92 10.02 9.90 9.94 16.4M
2023-10-19 10.17 10.18 9.93 9.94 31.8M
2023-10-18 10.17 10.41 10.15 10.27 28.8M
2023-10-17 10.23 10.28 10.11 10.21 17.5M
2023-10-16 10.35 10.37 10.14 10.19 23.0M
2023-10-13 10.24 10.36 10.20 10.31 22.3M
2023-10-12 10.02 10.40 10.02 10.29 41.6M
2023-10-11 10.13 10.14 9.97 10.00 18.0M
2023-10-10 10.06 10.14 10.00 10.07 15.6M
2023-10-09 10.03 10.10 10.00 10.09 18.0M
2023-09-28 9.96 10.09 9.95 10.01 13.4M
2023-09-27 9.93 10.03 9.93 9.94 12.0M
2023-09-26 10.00 10.07 9.95 9.96 11.2M
2023-09-25 10.04 10.11 10.00 10.02 12.6M
2023-09-22 9.90 10.05 9.88 10.05 15.3M
2023-09-21 10.07 10.12 9.91 9.92 27.1M
2023-09-20 10.18 10.21 10.10 10.12 11.2M
2023-09-19 10.22 10.27 10.14 10.19 12.2M
2023-09-18 10.07 10.26 10.04 10.25 26.6M
2023-09-15 10.22 10.25 10.08 10.09 23.1M
2023-09-14 10.22 10.29 10.12 10.20 15.8M
2023-09-13 10.35 10.37 10.19 10.24 16.1M
2023-09-12 10.39 10.46 10.35 10.36 14.6M
2023-09-11 10.19 10.44 10.14 10.38 24.8M
2023-09-08 10.17 10.19 10.12 10.15 10.5M
2023-09-07 10.32 10.33 10.16 10.20 14.6M
2023-09-06 10.36 10.44 10.28 10.36 16.4M
2023-09-05 10.45 10.45 10.34 10.36 13.8M
2023-09-04 10.23 10.47 10.19 10.47 29.8M
2023-09-01 10.14 10.27 10.10 10.19 17.1M
2023-08-31 10.23 10.24 10.08 10.08 23.4M
2023-08-30 10.34 10.40 10.25 10.27 19.4M
2023-08-29 10.22 10.43 10.21 10.37 24.4M
2023-08-28 10.56 10.63 10.21 10.24 36.4M
2023-08-25 10.13 10.17 10.03 10.08 21.1M
2023-08-24 10.16 10.30 10.12 10.17 16.4M
2023-08-23 10.28 10.36 10.15 10.15 16.8M
2023-08-22 10.37 10.41 10.15 10.32 26.7M
2023-08-21 10.44 10.53 10.30 10.30 15.9M
2023-08-18 10.63 10.70 10.46 10.46 18.3M
2023-08-17 10.55 10.68 10.48 10.63 19.7M
2023-08-16 10.75 10.77 10.58 10.60 16.5M
2023-08-15 10.90 10.92 10.70 10.75 17.6M
2023-08-14 11.00 11.00 10.72 10.89 33.9M
2023-08-11 11.43 11.44 11.09 11.12 27.2M
2023-08-10 11.52 11.59 11.30 11.39 22.5M
2023-08-09 11.53 11.70 11.41 11.56 27.8M
2023-08-08 11.58 11.63 11.48 11.60 27.9M
2023-08-07 11.63 11.72 11.50 11.58 29.5M
2023-08-04 11.56 11.79 11.51 11.67 54.6M
2023-08-03 11.44 11.49 11.31 11.46 25.1M
2023-08-02 11.53 11.75 11.45 11.49 35.4M
2023-08-01 11.62 11.79 11.49 11.54 47.8M
2023-07-31 11.41 11.85 11.41 11.70 88.3M
2023-07-28 11.01 11.41 10.85 11.34 72.9M
2023-07-27 10.99 11.26 10.97 11.02 58.9M
2023-07-26 10.96 11.02 10.78 10.83 26.9M
2023-07-25 10.91 11.13 10.85 11.05 40.5M
2023-07-24 10.63 10.80 10.57 10.71 17.1M
2023-07-21 10.70 10.78 10.57 10.70 14.6M
2023-07-20 10.91 11.00 10.72 10.73 18.2M
2023-07-19 10.94 11.04 10.82 10.92 16.6M
2023-07-18 10.66 11.04 10.65 10.95 32.6M
2023-07-17 10.73 10.77 10.60 10.68 19.1M
2023-07-14 10.89 10.89 10.75 10.77 19.8M
2023-07-13 10.96 11.09 10.89 10.93 30.2M
2023-07-12 11.11 11.30 11.02 11.05 35.3M
2023-07-11 10.94 11.19 10.94 11.12 34.4M
2023-07-10 11.06 11.22 10.88 10.93 32.1M
2023-07-07 11.09 11.22 11.03 11.03 30.9M
2023-07-06 11.01 11.20 10.88 11.11 35.4M
2023-07-05 11.00 11.14 10.93 11.01 44.2M
2023-07-04 10.69 11.16 10.62 11.03 79.3M
2023-07-03 10.48 10.70 10.48 10.68 39.5M
2023-06-30 10.37 10.46 10.29 10.42 14.4M
2023-06-29 10.37 10.40 10.33 10.34 12.3M
2023-06-28 10.41 10.57 10.36 10.39 17.0M
2023-06-27 10.34 10.50 10.24 10.44 18.3M
2023-06-26 10.27 10.66 10.23 10.37 31.7M
2023-06-21 10.39 10.53 10.34 10.37 18.7M
2023-06-20 10.46 10.47 10.32 10.39 15.9M
2023-06-19 10.39 10.54 10.37 10.47 20.5M
2023-06-16 10.50 10.52 10.37 10.40 20.4M
2023-06-15 10.47 10.69 10.43 10.58 25.9M
2023-06-14 10.48 10.53 10.42 10.47 16.9M
2023-06-13 10.51 10.52 10.38 10.45 15.0M
2023-06-12 10.28 10.52 10.24 10.47 26.8M
2023-06-09 10.29 10.45 10.29 10.33 20.8M
2023-06-08 10.20 10.23 10.14 10.21 10.9M
2023-06-07 10.24 10.25 10.14 10.17 10.8M
2023-06-06 10.30 10.35 10.17 10.20 13.8M
2023-06-05 10.41 10.43 10.27 10.35 15.8M
2023-06-02 10.27 10.37 10.22 10.36 19.1M
2023-06-01 10.15 10.26 10.12 10.22 14.2M
2023-05-31 10.17 10.19 10.12 10.19 11.0M
2023-05-30 10.16 10.26 10.11 10.19 11.5M
2023-05-29 10.26 10.27 10.13 10.17 13.3M
2023-05-26 10.21 10.31 10.08 10.27 14.6M
2023-05-25 10.25 10.29 10.14 10.21 18.3M
2023-05-24 10.33 10.39 10.27 10.29 14.0M
2023-05-23 10.44 10.48 10.37 10.37 11.6M
2023-05-22 10.33 10.49 10.33 10.44 14.8M
2023-05-19 10.37 10.38 10.26 10.35 16.3M
2023-05-18 10.53 10.56 10.35 10.39 23.2M
2023-05-17 10.57 10.61 10.46 10.50 14.5M
2023-05-16 10.70 10.73 10.54 10.57 15.1M
2023-05-15 10.60 10.69 10.52 10.69 20.3M
2023-05-12 10.75 10.82 10.58 10.61 20.4M
2023-05-11 10.87 10.95 10.71 10.74 36.1M
2023-05-10 10.61 10.98 10.55 10.95 50.0M
2023-05-09 10.59 10.75 10.52 10.61 24.8M
2023-05-08 10.53 10.66 10.52 10.59 18.6M
2023-05-05 10.60 10.60 10.38 10.43 17.4M
2023-05-04 10.57 10.63 10.45 10.57 18.2M
2023-04-28 10.46 10.65 10.46 10.64 22.1M
2023-04-27 10.50 10.53 10.41 10.46 13.8M
2023-04-26 10.30 10.52 10.26 10.45 17.7M
2023-04-25 10.52 10.56 10.24 10.33 26.9M
2023-04-24 10.56 10.72 10.42 10.48 25.8M
2023-04-21 10.77 10.82 10.55 10.57 34.5M
2023-04-20 10.92 10.93 10.71 10.76 32.8M
2023-04-19 11.09 11.11 10.91 10.94 21.0M
2023-04-18 11.14 11.18 11.04 11.08 22.9M
2023-04-17 11.06 11.19 11.04 11.13 30.1M
2023-04-14 10.84 11.19 10.83 11.04 47.4M
2023-04-13 10.98 11.05 10.76 10.84 46.0M
2023-04-12 10.99 11.06 10.92 10.99 29.8M
2023-04-11 11.00 11.02 10.83 10.97 25.3M
2023-04-10 11.03 11.09 10.93 10.97 18.3M
2023-04-07 11.00 11.18 11.00 11.06 23.0M
2023-04-06 10.95 11.09 10.92 10.99 21.0M
2023-04-04 11.13 11.13 10.95 11.00 27.1M
2023-04-03 11.16 11.21 11.08 11.14 24.6M
2023-03-31 11.25 11.29 11.09 11.14 22.0M
2023-03-30 11.27 11.40 11.12 11.24 27.8M
2023-03-29 11.17 11.41 11.17 11.33 37.6M
2023-03-28 11.09 11.22 11.08 11.17 28.2M
2023-03-27 11.06 11.13 10.95 11.06 18.5M
2023-03-24 10.95 11.11 10.95 11.06 30.5M
2023-03-23 10.82 10.95 10.82 10.94 19.4M
2023-03-22 10.84 10.95 10.82 10.89 26.3M
2023-03-21 10.67 10.81 10.65 10.80 26.2M
2023-03-20 10.70 10.73 10.60 10.69 21.6M
2023-03-17 10.73 10.77 10.66 10.72 23.1M
2023-03-16 10.78 10.86 10.62 10.66 22.4M
2023-03-15 10.84 10.89 10.78 10.82 19.1M
2023-03-14 10.78 10.84 10.52 10.79 34.6M
2023-03-13 10.90 10.96 10.61 10.80 62.1M
2023-03-10 11.46 11.48 11.06 11.09 74.6M
2023-03-09 11.62 11.78 11.54 11.58 36.2M
2023-03-08 11.53 11.60 11.46 11.54 24.5M
2023-03-07 11.67 11.83 11.57 11.59 48.6M
2023-03-06 11.78 11.83 11.62 11.69 28.2M
2023-03-03 11.69 11.75 11.58 11.73 28.1M
2023-03-02 11.66 11.85 11.64 11.65 45.5M
2023-03-01 11.44 11.62 11.40 11.60 33.1M
2023-02-28 11.43 11.48 11.34 11.47 22.0M
2023-02-27 11.44 11.49 11.37 11.41 19.9M
2023-02-24 11.64 11.66 11.46 11.52 21.7M
2023-02-23 11.70 11.79 11.61 11.65 26.1M
2023-02-22 11.60 11.70 11.52 11.69 32.8M
2023-02-21 11.46 11.76 11.44 11.67 53.3M
2023-02-20 11.37 11.47 11.30 11.47 36.4M
2023-02-17 11.45 11.50 11.35 11.37 27.6M
2023-02-16 11.64 11.78 11.33 11.45 48.3M
2023-02-15 11.67 11.84 11.64 11.65 39.3M
2023-02-14 11.67 11.69 11.57 11.68 29.0M
2023-02-13 11.60 11.69 11.52 11.67 25.8M
2023-02-10 11.71 11.72 11.58 11.63 26.3M
2023-02-09 11.62 11.74 11.57 11.74 25.5M
2023-02-08 11.71 11.71 11.60 11.63 21.9M
2023-02-07 11.70 11.75 11.66 11.71 24.3M
2023-02-06 11.80 11.80 11.60 11.67 34.4M
2023-02-03 11.90 11.95 11.69 11.79 40.6M
2023-02-02 12.06 12.09 11.88 11.93 46.1M
2023-02-01 11.75 12.05 11.75 12.02 71.1M
2023-01-31 11.67 11.87 11.65 11.73 38.8M
2023-01-30 11.85 11.97 11.70 11.71 70.5M
2023-01-20 11.37 11.56 11.35 11.53 50.1M
2023-01-19 11.34 11.37 11.27 11.37 22.4M
2023-01-18 11.38 11.47 11.33 11.38 26.8M
2023-01-17 11.31 11.37 11.26 11.37 27.8M
2023-01-16 11.17 11.43 11.17 11.31 48.3M
2023-01-13 11.19 11.28 11.13 11.23 30.7M
2023-01-12 11.20 11.38 11.15 11.18 42.2M
2023-01-11 11.36 11.38 11.19 11.19 36.6M
2023-01-10 11.28 11.54 11.09 11.46 61.2M
2023-01-09 11.26 11.36 11.24 11.26 33.1M
2023-01-06 11.20 11.36 11.16 11.24 45.8M
2023-01-05 11.14 11.37 11.10 11.27 49.8M
2023-01-04 11.09 11.14 10.98 11.03 33.4M
2023-01-03 11.05 11.15 10.90 11.15 37.8M