江淮汽车(600418)股票信息
| 股票代码 | 600418 |
| 股票名称 | 江淮汽车 |
| 最新价/元 | 28.90 |
| 涨跌额/元 | -0.18 |
| 涨跌幅/% | -0.62 |
| 买入/元 | 28.90 |
| 卖出/元 | 28.91 |
| 昨收/元 | 29.08 |
| 今开/元 | 29.09 |
| 最高/元 | 30.77 |
| 最低/元 | 27.80 |
| 成交量/手 | 1721872.70 |
| 成交额/万 | 499684.28 |
| 股净值/元 | 412.86 |
| 市净率 | 4.68 |
| 总市值/万 | 6311788.30 |
| 流通值/万 | 6311788.30 |
| 换手率/% | 7.88 |
| 入市日期 | 2001-08-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
江淮汽车(600418)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 29.09 | 28.90 | -0.18 | -0.62 | 1721872.70 | 499684.28 | 7.88 |
| 2024-10-09 | 27.05 | 29.08 | 1.49 | 5.40 | 2418198.59 | 702974.16 | 11.07 |
| 2024-10-08 | 27.59 | 27.59 | 2.51 | 10.01 | 2700349.54 | 737407.85 | 12.36 |
| 2024-09-30 | 24.01 | 25.08 | 2.28 | 10.00 | 1269770.99 | 315756.11 | 5.81 |
| 2024-09-27 | 22.60 | 22.80 | 0.20 | 0.89 | 1130285.73 | 260263.51 | 5.18 |
| 2024-09-26 | 21.60 | 22.60 | 0.72 | 3.29 | 1236725.08 | 273195.62 | 5.66 |
| 2024-09-25 | 22.08 | 21.88 | -0.16 | -0.73 | 1257530.10 | 279121.98 | 5.76 |
| 2024-09-24 | 22.15 | 22.04 | 0.30 | 1.38 | 1132295.27 | 245514.75 | 5.18 |
| 2024-09-23 | 21.99 | 21.74 | -0.12 | -0.55 | 789443.55 | 171324.79 | 3.61 |
| 2024-09-20 | 21.70 | 21.86 | 0.12 | 0.55 | 942318.77 | 208835.75 | 4.31 |
| 2024-09-19 | 21.71 | 21.74 | 0.10 | 0.46 | 681382.25 | 148314.47 | 3.12 |
| 2024-09-18 | 22.00 | 21.64 | -0.60 | -2.70 | 877714.82 | 190445.66 | 4.02 |
| 2024-09-13 | 21.95 | 22.24 | -0.01 | -0.05 | 741894.42 | 165574.72 | 3.40 |
| 2024-09-12 | 22.40 | 22.25 | -0.20 | -0.89 | 787077.82 | 177873.75 | 3.60 |
| 2024-09-11 | 22.50 | 22.45 | -0.15 | -0.66 | 723809.81 | 161077.82 | 3.31 |
| 2024-09-10 | 22.60 | 22.60 | -0.03 | -0.13 | 939312.40 | 210545.92 | 4.30 |
| 2024-09-09 | 22.15 | 22.63 | 0.16 | 0.71 | 1310044.23 | 297332.10 | 6.00 |
| 2024-09-06 | 20.83 | 22.47 | 1.69 | 8.13 | 1844914.40 | 412435.45 | 8.45 |
| 2024-09-05 | 20.60 | 20.78 | 0.22 | 1.07 | 900744.72 | 187435.70 | 4.12 |
| 2024-09-04 | 20.60 | 20.56 | -0.09 | -0.44 | 770400.53 | 158380.49 | 3.53 |
| 2024-09-03 | 19.51 | 20.65 | 1.09 | 5.57 | 1318592.90 | 267092.56 | 6.04 |
| 2024-09-02 | 19.87 | 19.56 | -0.55 | -2.74 | 1159732.40 | 230810.57 | 5.31 |
| 2024-08-30 | 18.30 | 20.11 | 1.82 | 9.95 | 1724518.78 | 341230.62 | 7.90 |
| 2024-08-29 | 18.30 | 18.29 | -0.13 | -0.71 | 719982.10 | 131704.24 | 3.30 |
| 2024-08-28 | 19.78 | 18.42 | -1.28 | -6.50 | 1346251.78 | 252059.53 | 6.16 |
| 2024-08-27 | 20.51 | 19.70 | -0.90 | -4.37 | 922475.00 | 184049.78 | 4.22 |
| 2024-08-26 | 20.25 | 20.60 | 0.75 | 3.78 | 1041116.00 | 214130.59 | 4.77 |
| 2024-08-23 | 19.71 | 19.85 | 0.12 | 0.61 | 638500.03 | 127803.81 | 2.92 |
| 2024-08-22 | 20.26 | 19.73 | -0.59 | -2.90 | 763839.90 | 152316.09 | 3.50 |
| 2024-08-21 | 20.19 | 20.32 | 0.11 | 0.54 | 716932.45 | 145772.25 | 3.28 |
| 2024-08-20 | 20.80 | 20.21 | -0.50 | -2.41 | 818911.89 | 166653.47 | 3.75 |
| 2024-08-19 | 20.63 | 20.71 | 0.03 | 0.15 | 825089.00 | 171568.55 | 3.78 |
| 2024-08-16 | 19.95 | 20.68 | 0.50 | 2.48 | 1281784.02 | 264219.97 | 5.87 |
| 2024-08-15 | 19.31 | 20.18 | 1.16 | 6.10 | 1550770.22 | 312050.54 | 7.10 |
| 2024-08-14 | 19.24 | 19.02 | -0.38 | -1.96 | 537286.26 | 102686.80 | 2.46 |
| 2024-08-13 | 19.27 | 19.40 | 0.14 | 0.73 | 762175.68 | 145627.13 | 3.49 |
| 2024-08-12 | 19.40 | 19.26 | 0.03 | 0.16 | 930212.41 | 182237.18 | 4.26 |
| 2024-08-09 | 19.68 | 19.23 | -0.42 | -2.14 | 956229.79 | 186141.88 | 4.38 |
| 2024-08-08 | 19.99 | 19.65 | -0.62 | -3.06 | 1506066.22 | 300281.79 | 6.90 |
| 2024-08-07 | 18.40 | 20.27 | 1.84 | 9.98 | 1761906.69 | 349344.21 | 8.07 |
| 2024-08-06 | 18.60 | 18.43 | 0.23 | 1.26 | 702936.00 | 129498.46 | 3.22 |
| 2024-08-05 | 19.00 | 18.20 | -1.03 | -5.36 | 1127638.43 | 209672.44 | 5.16 |
| 2024-08-02 | 19.69 | 19.23 | -0.62 | -3.12 | 779516.00 | 151415.35 | 3.57 |
| 2024-08-01 | 20.01 | 19.85 | -0.31 | -1.54 | 791329.79 | 157393.49 | 3.62 |
| 2024-07-31 | 18.89 | 20.16 | 1.22 | 6.44 | 1243499.12 | 245859.65 | 5.69 |
| 2024-07-30 | 19.55 | 18.94 | -0.76 | -3.86 | 1025698.16 | 195539.10 | 4.70 |
| 2024-07-29 | 19.66 | 19.70 | 0.10 | 0.51 | 1039648.16 | 206781.04 | 4.76 |
| 2024-07-26 | 19.62 | 19.60 | 0.26 | 1.34 | 1149777.61 | 224572.59 | 5.26 |
| 2024-07-25 | 19.11 | 19.34 | 0.09 | 0.47 | 1006434.28 | 194566.76 | 4.61 |
| 2024-07-24 | 19.99 | 19.25 | -0.86 | -4.28 | 1283094.28 | 250244.46 | 5.87 |
| 2024-07-23 | 21.00 | 20.11 | -1.09 | -5.14 | 1427773.29 | 293530.93 | 6.54 |
| 2024-07-22 | 20.15 | 21.20 | 1.61 | 8.22 | 1955488.86 | 409178.93 | 8.95 |
| 2024-07-19 | 20.94 | 19.59 | -1.49 | -7.07 | 1785678.15 | 363123.07 | 8.18 |
| 2024-07-18 | 20.80 | 21.10 | -0.18 | -0.85 | 1282934.22 | 267713.03 | 5.87 |
| 2024-07-17 | 20.33 | 21.28 | 0.92 | 4.52 | 1787146.37 | 374411.80 | 8.18 |
| 2024-07-16 | 19.20 | 20.36 | 1.21 | 6.32 | 1738067.56 | 345269.50 | 7.96 |
| 2024-07-15 | 19.16 | 19.15 | 0.06 | 0.31 | 1270564.09 | 244585.57 | 5.82 |
| 2024-07-12 | 19.04 | 19.09 | 0.01 | 0.05 | 1222371.38 | 232753.65 | 5.60 |
| 2024-07-11 | 19.19 | 19.08 | -0.07 | -0.37 | 1429718.38 | 273713.68 | 6.55 |
| 2024-07-10 | 18.01 | 19.15 | 1.12 | 6.21 | 2187388.59 | 417618.81 | 10.02 |
| 2024-07-09 | 17.75 | 18.03 | 0.38 | 2.15 | 1272326.18 | 225428.50 | 5.83 |
| 2024-07-08 | 17.11 | 17.65 | 0.38 | 2.20 | 1322135.10 | 234153.35 | 6.05 |
| 2024-07-05 | 16.82 | 17.27 | 0.53 | 3.17 | 1233824.60 | 209884.80 | 5.65 |
| 2024-07-04 | 16.77 | 16.74 | -0.03 | -0.18 | 1021787.24 | 173938.16 | 4.68 |
| 2024-07-03 | 16.47 | 16.77 | 0.28 | 1.70 | 1207761.18 | 203467.96 | 5.53 |
| 2024-07-02 | 16.49 | 16.49 | 0.00 | 0.00 | 773195.12 | 128007.64 | 3.54 |
| 2024-07-01 | 15.82 | 16.49 | 0.65 | 4.10 | 982840.75 | 159125.71 | 4.50 |
| 2024-06-28 | 15.33 | 15.84 | 0.48 | 3.13 | 830803.81 | 131447.27 | 3.80 |
| 2024-06-27 | 15.74 | 15.36 | -0.51 | -3.21 | 512007.00 | 79537.67 | 2.34 |
| 2024-06-26 | 15.50 | 15.87 | 0.45 | 2.92 | 618071.46 | 96467.34 | 2.83 |
| 2024-06-25 | 15.85 | 15.42 | -0.53 | -3.32 | 835328.36 | 131208.34 | 3.82 |
| 2024-06-24 | 16.43 | 15.95 | -0.63 | -3.80 | 669359.92 | 108770.85 | 3.06 |
| 2024-06-21 | 16.21 | 16.58 | 0.31 | 1.91 | 833517.23 | 138471.74 | 3.82 |
| 2024-06-20 | 16.56 | 16.27 | -0.29 | -1.75 | 649308.03 | 106604.48 | 2.97 |
| 2024-06-19 | 16.80 | 16.56 | -0.20 | -1.19 | 764117.99 | 127737.54 | 3.50 |
| 2024-06-18 | 16.44 | 16.76 | 0.30 | 1.82 | 996158.09 | 165236.66 | 4.56 |
| 2024-06-17 | 15.78 | 16.46 | 0.64 | 4.05 | 1288416.35 | 210889.38 | 5.90 |
| 2024-06-14 | 15.22 | 15.82 | 0.60 | 3.94 | 752322.87 | 116281.94 | 3.44 |
| 2024-06-13 | 15.19 | 15.22 | -0.12 | -0.78 | 516153.78 | 78900.92 | 2.36 |
| 2024-06-12 | 15.39 | 15.34 | -0.09 | -0.58 | 455687.83 | 70034.18 | 2.09 |
| 2024-06-11 | 15.30 | 15.43 | 0.02 | 0.13 | 454170.36 | 69653.39 | 2.08 |
| 2024-06-07 | 15.47 | 15.41 | 0.02 | 0.13 | 393621.16 | 60703.07 | 1.80 |
| 2024-06-06 | 15.91 | 15.39 | -0.52 | -3.27 | 755228.03 | 117685.50 | 3.46 |
| 2024-06-05 | 16.17 | 15.91 | -0.32 | -1.97 | 557238.56 | 89627.26 | 2.55 |
| 2024-06-04 | 15.88 | 16.23 | 0.26 | 1.63 | 770904.16 | 125247.44 | 3.53 |
| 2024-06-03 | 16.30 | 15.97 | -0.14 | -0.87 | 694185.13 | 111228.87 | 3.18 |
| 2024-05-31 | 16.13 | 16.11 | -0.17 | -1.04 | 855232.90 | 139901.75 | 3.92 |
| 2024-05-30 | 15.86 | 16.28 | 0.35 | 2.20 | 1076957.59 | 175156.51 | 4.93 |
| 2024-05-29 | 16.06 | 15.93 | -0.26 | -1.61 | 768040.17 | 123021.09 | 3.52 |
| 2024-05-28 | 16.60 | 16.19 | -0.35 | -2.12 | 937212.42 | 152306.65 | 4.29 |
| 2024-05-27 | 16.63 | 16.54 | -0.23 | -1.37 | 977746.19 | 162159.13 | 4.48 |
| 2024-05-24 | 16.68 | 16.77 | 0.09 | 0.54 | 1276590.68 | 215141.65 | 5.85 |
| 2024-05-23 | 16.99 | 16.68 | -0.48 | -2.80 | 1330709.62 | 223551.00 | 6.09 |
| 2024-05-22 | 16.10 | 17.16 | 0.91 | 5.60 | 2152075.62 | 363913.52 | 9.85 |
| 2024-05-21 | 15.26 | 16.25 | 0.99 | 6.49 | 1686551.07 | 270538.57 | 7.72 |
| 2024-05-20 | 14.68 | 15.26 | 0.46 | 3.11 | 811502.60 | 123719.51 | 3.72 |
| 2024-05-17 | 14.60 | 14.80 | 0.20 | 1.37 | 385120.64 | 56797.12 | 1.76 |
| 2024-05-16 | 14.73 | 14.60 | -0.10 | -0.68 | 393774.00 | 57649.18 | 1.80 |
| 2024-05-15 | 15.19 | 14.70 | -0.59 | -3.86 | 616274.62 | 91384.19 | 2.82 |
| 2024-05-14 | 14.93 | 15.29 | 0.36 | 2.41 | 608506.22 | 92954.24 | 2.79 |
日K线
周K线
月K线
