长城汽车(601633)每日行情_财经

长城汽车(601633)每日行情 每周行情每月行情

日期	开盘价	最高价	最低价	收盘价	成交量	成交额	涨跌额	涨跌幅
2021-11-26	58.35	60.20	58.08	58.95	131428手	77727万	0.05	0.09%
2021-11-25	60.90	61.24	58.50	58.90	198971手	118239万	-2.44	-3.98%
2021-11-24	61.22	61.68	60.10	61.34	155029手	94514万	-0.64	-1.03%
2021-11-23	64.00	64.00	61.13	61.98	271494手	167857万	-2.11	-3.29%
2021-11-22	59.58	64.90	59.58	64.09	405663手	255790万	4.88	8.24%
2021-11-19	59.55	59.77	57.50	59.21	193584手	113426万	0.14	0.24%
2021-11-18	58.58	59.78	57.50	59.07	141811手	83379万	0.37	0.63%
2021-11-17	59.38	59.50	58.00	58.70	185161手	108596万	0.27	0.46%
2021-11-16	59.20	59.63	57.20	58.43	163434手	95527万	-0.75	-1.27%
2021-11-15	61.75	61.75	57.84	59.18	237697手	140508万	-2.57	-4.16%
2021-11-12	62.00	62.59	61.20	61.75	124772手	77165万	0.00	0.00%
2021-11-11	61.50	62.63	60.50	61.75	160379手	98726万	0.23	0.37%
2021-11-10	62.14	62.84	60.00	61.52	172349手	105393万	-1.50	-2.38%
2021-11-09	63.00	64.07	61.88	63.02	97435手	61385万	-0.17	-0.27%
2021-11-08	62.84	64.45	61.88	63.19	140050手	88453万	0.34	0.54%
2021-11-05	62.95	64.15	61.85	62.85	113851手	71903万	-0.17	-0.27%
2021-11-04	62.40	64.35	61.27	63.02	188670手	118877万	1.52	2.47%
2021-11-03	64.41	64.79	60.00	61.50	288940手	178631万	-3.50	-5.38%
2021-11-02	65.59	67.57	63.00	65.00	228574手	149801万	-0.60	-0.92%
2021-11-01	66.96	67.80	63.00	65.60	238743手	155463万	-2.40	-3.53%
2021-10-29	65.73	68.71	64.50	68.00	200067手	133148万	2.05	3.11%
2021-10-28	66.77	67.76	65.56	65.95	133501手	88521万	-1.23	-1.83%
2021-10-27	65.99	68.95	65.77	67.18	227449手	153461万	0.69	1.04%
2021-10-26	68.30	69.80	65.83	66.49	287193手	193482万	-0.39	-0.58%
2021-10-25	62.40	67.31	61.71	66.88	304539手	198435万	4.43	7.09%
2021-10-22	61.49	63.00	61.06	62.45	180141手	112001万	1.57	2.58%
2021-10-21	62.60	62.62	60.20	60.88	193357手	117960万	-2.52	-3.98%
2021-10-20	62.77	64.25	61.70	63.40	270787手	170537万	1.44	2.32%
2021-10-19	63.40	64.68	61.77	61.96	240649手	150833万	-1.44	-2.27%
2021-10-18	62.90	64.96	62.55	63.40	234403手	149099万	0.45	0.71%
2021-10-15	63.00	63.98	61.09	62.95	250271手	157216万	0.32	0.51%
2021-10-14	59.81	63.50	59.81	62.63	308374手	190574万	2.83	4.73%
2021-10-13	56.90	60.43	56.20	59.80	303465手	180570万	2.72	4.76%
2021-10-12	54.91	58.68	54.30	57.08	319781手	183177万	1.90	3.44%
2021-10-11	53.40	56.69	52.86	55.18	268844手	148076万	1.78	3.33%
2021-10-08	54.00	54.50	52.01	53.40	185943手	98982万	0.80	1.52%
2021-09-30	51.42	54.06	50.76	52.60	225282手	118707万	1.17	2.27%
2021-09-29	50.55	53.33	50.18	51.43	253516手	131739万	-0.09	-0.17%
2021-09-28	53.55	53.98	51.18	51.52	285472手	148982万	-2.01	-3.75%
2021-09-27	54.40	55.20	52.54	53.53	231037手	124095万	-0.87	-1.60%
2021-09-24	54.70	55.42	54.00	54.40	162545手	88963万	-0.14	-0.26%
2021-09-23	55.75	57.10	54.26	54.54	217058手	119922万	-1.21	-2.17%
2021-09-22	55.90	58.00	53.98	55.75	168069手	93783万	-1.06	-1.87%
2021-09-17	55.86	57.89	55.86	56.81	185827手	105942万	1.46	2.64%
2021-09-16	61.13	61.30	55.35	55.35	430123手	246955万	-5.65	-9.26%
2021-09-15	62.00	62.73	60.70	61.00	194001手	119050万	-1.80	-2.87%
2021-09-14	60.38	63.50	58.80	62.80	316622手	196502万	2.49	4.13%
2021-09-13	60.00	62.00	59.41	60.31	212537手	129458万	0.29	0.48%
2021-09-10	60.97	60.99	59.66	60.02	219814手	132175万	-1.19	-1.94%
2021-09-09	60.68	61.67	59.29	61.21	209211手	126550万	-0.12	-0.20%
2021-09-08	62.50	62.65	60.80	61.33	180282手	111035万	-1.24	-1.98%
2021-09-07	62.14	62.78	61.20	62.57	198033手	122759万	0.44	0.71%
2021-09-06	61.54	62.97	60.50	62.13	234710手	145104万	0.53	0.86%
2021-09-03	63.56	63.56	59.60	61.60	284850手	173932万	-2.08	-3.27%
2021-09-02	64.80	66.68	63.10	63.68	228659手	147975万	-1.24	-1.91%
2021-09-01	66.09	66.70	60.60	64.92	303230手	193430万	-1.20	-1.81%
2021-08-31	65.09	67.20	63.70	66.12	265641手	173480万	1.02	1.57%
2021-08-30	63.98	67.77	62.66	65.10	405582手	264941万	2.13	3.38%
2021-08-27	57.98	64.00	57.69	62.97	467966手	290504万	4.69	8.05%
2021-08-26	60.99	61.97	57.38	58.28	336163手	198495万	-2.95	-4.82%
2021-08-25	59.61	63.15	59.03	61.23	302122手	185127万	1.72	2.89%
2021-08-24	60.46	62.00	58.90	59.51	321102手	194683万	-1.22	-2.01%
2021-08-23	58.30	61.00	56.99	60.73	368203手	218330万	2.46	4.22%
2021-08-20	56.80	58.85	55.41	58.27	336315手	192144万	1.06	1.85%
2021-08-19	55.20	58.50	54.50	57.21	363557手	206851万	2.83	5.20%
2021-08-18	55.20	55.85	53.73	54.38	258905手	141187万	-1.21	-2.18%
2021-08-17	57.11	58.45	54.50	55.59	311467手	174938万	-2.12	-3.67%
2021-08-16	57.68	59.55	56.80	57.71	247556手	143545万	-0.74	-1.27%
2021-08-13	59.35	60.50	58.15	58.45	243142手	143233万	-2.19	-3.61%
2021-08-12	56.96	62.16	56.20	60.64	452489手	269610万	3.24	5.64%
2021-08-11	58.20	58.38	55.82	57.40	289962手	165558万	-0.80	-1.38%
2021-08-10	60.08	61.39	55.66	58.20	470115手	271517万	-1.82	-3.03%
2021-08-09	60.68	60.83	58.50	60.02	272951手	162615万	-2.50	-4.00%
2021-08-06	64.05	65.22	61.98	62.52	247718手	156444万	-0.87	-1.37%
2021-08-05	60.50	64.20	58.12	63.39	384989手	236602万	2.09	3.41%
2021-08-04	58.98	63.10	58.00	61.30	372853手	229112万	2.18	3.69%
2021-08-03	62.00	63.70	58.41	59.12	409367手	245492万	-4.59	-7.21%
2021-08-02	61.69	65.09	59.76	63.71	523604手	328233万	3.00	4.94%
2021-07-30	56.00	61.49	55.18	60.71	501647手	296776万	4.60	8.20%
2021-07-29	53.11	56.11	51.06	56.11	434973手	235192万	5.10	10.00%
2021-07-28	50.20	53.00	49.83	51.01	307097手	157388万	-1.15	-2.21%
2021-07-27	54.30	56.30	51.25	52.16	361145手	195986万	-2.27	-4.17%
2021-07-26	54.26	56.00	52.80	54.43	420557手	227801万	-0.52	-0.95%
2021-07-23	50.00	55.00	49.80	54.95	473944手	255117万	3.92	7.68%
2021-07-22	51.78	51.78	49.20	51.03	496045手	250205万	0.96	1.92%
2021-07-21	48.00	50.07	48.00	50.07	335372手	165895万	4.55	10.00%
2021-07-20	44.50	46.30	44.20	45.52	163330手	74216万	0.22	0.49%
2021-07-19	43.00	45.76	41.30	45.30	282375手	124656万	0.62	1.39%
2021-07-16	43.50	45.90	43.00	44.68	309729手	139320万	0.92	2.10%
2021-07-15	44.77	45.42	42.50	43.76	389314手	169770万	-1.29	-2.86%
2021-07-14	47.68	47.68	45.00	45.05	371284手	169704万	-2.95	-6.15%
2021-07-13	48.50	49.65	47.43	48.00	282708手	136220万	-0.90	-1.84%
2021-07-12	49.00	51.50	47.68	48.90	463571手	230262万	-0.23	-0.47%
2021-07-09	45.76	49.80	45.32	49.13	542153手	260058万	3.74	8.24%
2021-07-08	46.98	47.14	45.34	45.39	256106手	117657万	-0.96	-2.07%
2021-07-07	45.11	47.18	44.13	46.35	314511手	144856万	0.29	0.63%
2021-07-06	45.15	47.00	44.80	46.06	435086手	200174万	1.26	2.81%
2021-07-05	41.60	45.17	41.23	44.80	418509手	184487万	2.92	6.97%
2021-07-02	42.23	42.73	41.11	41.88	216264手	90771万	-0.49	-1.16%
2021-07-01	43.58	43.94	42.24	42.37	175631手	75452万	-1.22	-2.80%
2021-06-30	43.80	43.80	42.16	43.59	240998手	103365万	-0.23	-0.53%
2021-06-29	45.00	45.63	43.00	43.82	298200手	132011万	-0.50	-1.13%
2021-06-28	43.98	45.28	43.23	44.32	309406手	136892万	0.44	1.00%
2021-06-25	45.62	45.86	43.50	43.88	386252手	170222万	-0.97	-2.16%
2021-06-24	45.31	46.50	44.33	44.85	323212手	147001万	-0.44	-0.97%
2021-06-23	44.12	47.00	44.12	45.29	432354手	196637万	1.26	2.86%
2021-06-22	44.26	45.77	43.11	44.03	278260手	123509万	-0.20	-0.45%
2021-06-21	42.50	45.30	41.39	44.23	345909手	151924万	1.25	2.91%
2021-06-18	40.72	44.20	40.25	42.98	431726手	181972万	2.78	6.92%
2021-06-17	38.48	41.25	38.18	40.20	353903手	141143万	0.55	1.39%
2021-06-16	43.45	43.50	39.65	39.65	389563手	160164万	-4.40	-9.99%
2021-06-15	44.60	46.30	43.33	44.05	394496手	176478万	-0.25	-0.56%
2021-06-11	42.01	45.50	41.60	44.30	455952手	199701万	1.84	4.33%
2021-06-10	39.77	43.16	39.51	42.46	399978手	167441万	2.36	5.88%
2021-06-09	38.70	40.44	38.21	40.10	293327手	115676万	0.37	0.93%
2021-06-08	38.38	40.03	38.38	39.73	348690手	137815万	1.54	4.03%
2021-06-07	38.60	39.20	37.90	38.19	212545手	81584万	-0.41	-1.06%
2021-06-04	37.49	38.91	36.81	38.60	302547手	115464万	0.99	2.63%
2021-06-03	39.00	39.60	37.57	37.61	296456手	113999万	-0.59	-1.54%
2021-06-02	37.81	39.55	37.81	38.20	399415手	154386万	0.54	1.43%
2021-06-01	36.90	38.25	36.18	37.66	312948手	117394万	0.67	1.81%
2021-05-31	36.72	37.10	35.19	36.99	279557手	101396万	0.24	0.65%
2021-05-28	36.00	38.00	35.56	36.75	354120手	130935万	0.40	1.10%
2021-05-27	37.54	37.60	36.08	36.35	336167手	122825万	-0.68	-1.84%