证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

一汽轿车(000800)每日行情

至
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
2009-11-25 23.79 24.63 23.40 24.60 94291 2272524 0.73 3.06%
2009-11-24 25.04 25.30 23.50 23.87 139814 3438738 -1.10 -4.41%
2009-11-23 24.49 25.00 24.38 24.97 88590 2194341 0.44 1.79%
2009-11-20 24.21 24.91 24.15 24.53 86591 2134864 0.03 0.12%
2009-11-19 24.70 24.80 23.92 24.50 112348 2720707 -0.15 -0.61%
2009-11-18 24.79 25.00 24.48 24.65 93375 2304961 -0.33 -1.32%
2009-11-17 25.30 25.45 24.40 24.98 188301 4636974 -0.32 -1.26%
2009-11-16 24.60 26.23 24.50 25.30 146115 3713513 0.89 3.65%
2009-11-13 23.03 24.50 22.80 24.41 107716 2546106 1.40 6.08%
2009-11-12 23.06 23.41 22.80 23.01 74032 1711845 -0.08 -0.35%
2009-11-11 23.16 23.50 22.65 23.09 98132 2248297 -0.02 -0.09%
2009-11-10 21.80 23.60 21.70 23.11 119523 2731473 1.14 5.19%
2009-11-09 21.55 22.05 21.20 21.97 99275 2168255 0.53 2.47%
2009-11-06 20.69 21.55 20.69 21.44 134464 2854024 0.77 3.73%
2009-11-05 20.90 20.98 20.30 20.67 91435 1878048 -0.21 -1.01%
2009-11-04 20.70 21.60 20.70 20.88 119615 2540249 0.12 0.58%
2009-11-03 20.80 21.24 20.52 20.76 93611 1951270 -0.02 -0.10%
2009-11-02 19.81 21.00 19.55 20.78 158021 3233762 0.46 2.26%
2009-10-30 20.31 21.30 20.30 20.32 168753 3498783 0.06 0.30%
2009-10-29 19.83 20.90 19.61 20.26 231324 4721487 0.21 1.05%
2009-10-28 19.31 20.06 19.18 20.05 169096 3324271 0.69 3.56%
2009-10-27 19.15 19.93 18.88 19.36 194870 3812993 0.00 0.00%
2009-10-26 19.29 19.50 18.62 19.36 126856 2425487 0.27 1.41%
2009-10-23 18.78 19.48 18.78 19.09 139437 2688963 0.31 1.65%
2009-10-22 18.61 18.85 18.45 18.78 73424 1370891 0.18 0.97%
2009-10-21 18.90 18.98 18.60 18.60 99679 1870618 -0.29 -1.53%
2009-10-20 18.55 18.94 18.18 18.89 179015 3332082 0.59 3.22%
2009-10-19 17.92 18.30 17.80 18.30 128163 2322172 0.38 2.12%
2009-10-16 18.11 18.20 17.70 17.92 67320 1201375 -0.18 -0.99%
2009-10-15 18.02 18.30 17.87 18.10 101261 1828856 0.19 1.06%
2009-10-14 18.64 18.92 17.89 17.91 128295 2346881 -0.55 -2.98%
2009-10-13 18.29 18.66 18.18 18.46 58961 1086910 0.17 0.93%
2009-10-12 18.05 18.66 17.92 18.29 76493 1407019 0.38 2.12%
2009-10-09 17.50 18.10 17.36 17.91 67684 1201926 0.88 5.17%
2009-09-30 17.01 17.38 16.79 17.03 67730 1157100 0.23 1.37%
2009-09-29 17.18 17.22 16.26 16.80 67988 1141014 -0.25 -1.47%
2009-09-28 17.75 18.00 16.90 17.05 60421 1045927 -0.70 -3.94%
2009-09-25 17.75 18.11 17.58 17.75 57708 1032720 -0.01 -0.06%
2009-09-24 18.10 18.43 17.38 17.76 79064 1415386 -0.64 -3.48%
2009-09-23 19.10 19.50 18.00 18.40 125152 2364903 -0.89 -4.61%
N 2009-09-22 18.80 19.45 18.51 19.29 222505 4272417 0.55 2.94%
2009-09-21 17.98 18.88 17.58 18.74 78466 1422238 0.59 3.25%
2009-09-18 18.58 19.00 18.01 18.15 107092 1998177 -0.35 -1.89%
2009-09-17 18.00 18.55 17.95 18.50 100864 1846570 0.51 2.83%
2009-09-16 17.92 18.25 17.90 17.99 63782 1152342 -0.25 -1.37%
2009-09-15 18.35 18.45 17.97 18.24 90640 1648838 -0.10 -0.55%
2009-09-14 18.22 18.53 18.08 18.34 107660 1970704 0.39 2.17%
2009-09-11 17.84 18.25 17.81 17.95 71652 1291279 0.12 0.67%
N 2009-09-10 18.32 18.60 17.80 17.83 84417 1528689 -0.49 -2.67%
2009-09-09 18.12 19.00 18.00 18.32 167271 3098349 0.35 1.95%
2009-09-08 17.30 18.15 17.16 17.97 140343 2514193 0.52 2.98%
2009-09-07 17.27 17.94 16.93 17.45 134795 2356304 0.20 1.16%
2009-09-04 16.90 17.59 16.80 17.25 105957 1827710 0.24 1.41%
2009-09-03 15.75 17.27 15.67 17.01 141297 2340305 1.28 8.14%
2009-09-02 15.35 16.00 15.10 15.73 80773 1271013 0.05 0.32%
2009-09-01 15.60 16.08 15.48 15.68 140694 2211798 -0.22 -1.38%
2009-08-31 17.28 17.28 15.66 15.90 230270 3683198 -1.50 -8.62%
N 2009-08-28 17.95 18.35 17.28 17.40 106017 1881136 -0.68 -3.76%
2009-08-27 18.49 18.49 17.78 18.08 152898 2777009 -0.32 -1.74%
2009-08-26 16.98 18.51 16.84 18.40 296098 5319609 1.57 9.33%
N 2009-08-25 17.00 17.60 16.50 16.83 177465 3014777 -0.24 -1.41%
2009-08-24 16.76 17.30 16.40 17.07 126501 2159460 0.32 1.91%
2009-08-21 17.00 17.17 16.30 16.75 215033 3600872 -0.34 -1.99%
N 2009-08-20 15.86 17.50 15.85 17.09 394300 6499032 -0.52 -2.95%
2009-08-14 17.87 18.25 17.35 17.61 194242 3464812 -0.15 -0.84%
2009-08-13 17.35 17.86 17.11 17.76 84927 1493793 0.41 2.36%
2009-08-12 17.83 18.20 17.30 17.35 98413 1757594 -0.50 -2.80%
2009-08-11 17.59 17.99 17.40 17.85 86555 1537885 0.28 1.59%
2009-08-10 17.60 17.98 17.09 17.57 71377 1249951 0.17 0.98%
2009-08-07 17.94 18.25 17.35 17.40 108559 1937161 -0.52 -2.90%
2009-08-06 18.36 18.36 17.80 17.92 123902 2232758 -0.53 -2.87%
2009-08-05 18.20 18.98 18.06 18.45 190626 3523234 0.20 1.10%
2009-08-04 18.41 18.55 17.80 18.25 278026 5027701 -0.16 -0.87%
2009-08-03 18.66 18.68 18.10 18.41 241172 4430292 -0.26 -1.39%
2009-07-31 18.63 18.73 18.02 18.67 204392 3751649 0.04 0.21%
N 2009-07-30 18.45 18.80 18.00 18.63 128077 2365675 0.33 1.80%
2009-07-29 18.70 19.52 16.90 18.30 268151 5088996 -0.37 -1.98%
2009-07-28 19.01 19.01 18.35 18.67 223303 4147772 -0.38 -2.00%
2009-07-27 19.18 19.35 18.84 19.05 140857 2669864 -0.05 -0.26%
2009-07-24 19.39 19.60 18.88 19.10 168261 3244170 -0.29 -1.50%
2009-07-23 18.84 19.40 18.69 19.39 192060 3672921 0.44 2.32%
2009-07-22 18.60 19.35 18.60 18.95 189934 3614948 0.25 1.34%
2009-07-21 19.60 19.60 18.70 18.70 185850 3572430 -0.97 -4.93%
2009-07-20 18.84 19.92 18.49 19.67 206779 3950523 0.94 5.02%
2009-07-17 19.12 19.25 18.59 18.73 163480 3073230 -0.41 -2.14%
2009-07-16 19.92 19.94 19.10 19.14 198167 3844084 -0.77 -3.87%
N 2009-07-15 19.56 20.37 19.56 19.91 239680 4786080 0.51 2.63%
N 2009-07-14 18.82 19.52 18.61 19.40 217976 4175879 0.49 2.59%
N 2009-07-13 19.00 19.88 18.59 18.91 345857 6599109 -0.18 -0.94%
2009-07-10 18.25 19.28 18.06 19.09 424649 7888727 0.86 4.72%
N 2009-07-09 16.60 18.23 16.55 18.23 485801 8554270 1.68 10.15%
2009-07-08 16.35 17.00 16.26 16.55 236938 3932398 0.05 0.30%
2009-07-07 16.10 16.84 15.80 16.50 257279 4199323 0.23 1.41%
2009-07-06 16.22 16.42 15.75 16.27 280322 4494916 0.06 0.37%
2009-07-03 15.70 16.53 15.56 16.21 269888 4380537 0.31 1.95%
N 2009-07-02 15.23 15.96 15.08 15.90 313750 4859108 0.32 2.05%
2009-07-01 15.40 15.60 14.97 15.58 203810 3104069 0.14 0.91%
2009-06-30 15.60 15.60 15.14 15.44 163187 2493832 -0.18 -1.15%
2009-06-29 15.63 15.66 15.28 15.62 136060 2109188 0.00 0.00%
2009-06-26 15.60 15.95 15.58 15.62 113571 1786025 0.09 0.58%
N 2009-06-25 15.75 15.85 15.50 15.53 140545 2198624 -0.17 -1.08%
2009-06-24 15.13 15.88 15.06 15.70 319462 4988429 0.64 4.25%
2009-06-23 14.53 15.22 14.42 15.06 232904 3478449 0.37 2.52%
2009-06-22 15.20 15.26 14.55 14.69 160625 2384524 -0.46 -3.04%
2009-06-19 15.04 15.25 14.88 15.15 157460 2371301 0.05 0.33%
2009-06-18 15.11 15.21 14.88 15.10 207622 3132570 0.09 0.60%
N 2009-06-17 14.43 15.10 14.28 15.01 254013 3792682 0.56 3.88%
N 2009-06-16 14.17 14.60 13.95 14.45 140133 2005084 0.25 1.76%
2009-06-15 14.05 14.23 13.91 14.20 112673 1588798 0.17 1.21%
N 2009-06-12 14.41 14.69 13.95 14.03 174854 2507330 -0.67 -4.56%
2009-06-10 14.82 15.10 14.69 14.70 243280 3623797 0.00 0.00%
N 2009-06-09 14.54 14.73 14.15 14.70 168284 2436186 0.17 1.17%
2009-06-08 14.98 14.98 14.46 14.53 227997 3318847 -0.44 -2.94%
2009-06-05 15.60 15.65 14.80 14.97 378509 5668542 -0.62 -3.98%
2009-06-04 15.71 16.18 15.08 15.59 196793 3058193 0.00 0.00%
2009-06-03 15.80 15.93 15.50 15.59 145923 2290698 -0.24 -1.52%
2009-06-02 15.53 16.00 15.30 15.83 213086 3321507 0.38 2.46%
2009-06-01 15.32 15.68 15.32 15.45 128251 1987849 0.00 0.00%
2009-05-27 15.52 15.60 15.18 15.45 115163 1769561 -0.09 -0.58%
2009-05-26 15.54 15.98 15.50 15.54 157931 2483982 0.09 0.58%