广汽集团(601238)股票信息
| 股票代码 | 601238 |
| 股票名称 | 广汽集团 |
| 最新价/元 | 8.21 |
| 涨跌额/元 | -0.16 |
| 涨跌幅/% | -1.91 |
| 买入/元 | 8.20 |
| 卖出/元 | 8.21 |
| 昨收/元 | 8.37 |
| 今开/元 | 8.45 |
| 最高/元 | 8.46 |
| 最低/元 | 8.11 |
| 成交量/手 | 286142.87 |
| 成交额/万 | 23704.88 |
| 股净值/元 | 19.55 |
| 市净率 | 0.73 |
| 总市值/万 | 8507218.27 |
| 流通值/万 | 6044406.56 |
| 换手率/% | 0.39 |
| 入市日期 | 2012-03-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
广汽集团(601238)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 8.45 | 8.21 | -0.16 | -1.91 | 286142.87 | 23704.88 | 0.39 |
| 2024-10-10 | 8.31 | 8.37 | 0.08 | 0.97 | 473409.20 | 39617.53 | 0.64 |
| 2024-10-09 | 8.89 | 8.29 | -0.78 | -8.60 | 722047.60 | 61603.13 | 0.98 |
| 2024-10-08 | 9.70 | 9.07 | 0.24 | 2.72 | 1116511.61 | 102813.59 | 1.52 |
| 2024-09-30 | 8.48 | 8.83 | 0.56 | 6.77 | 1032075.36 | 90312.03 | 1.40 |
| 2024-09-27 | 8.21 | 8.27 | 0.24 | 2.99 | 257214.79 | 21160.52 | 0.35 |
| 2024-09-26 | 7.72 | 8.03 | 0.31 | 4.02 | 282626.87 | 22284.56 | 0.38 |
| 2024-09-25 | 7.64 | 7.72 | 0.14 | 1.85 | 234617.44 | 18239.77 | 0.32 |
| 2024-09-24 | 7.38 | 7.58 | 0.22 | 2.99 | 171017.95 | 12809.25 | 0.23 |
| 2024-09-23 | 7.34 | 7.36 | 0.02 | 0.27 | 67082.40 | 4937.09 | 0.09 |
| 2024-09-20 | 7.34 | 7.34 | 0.03 | 0.41 | 95601.30 | 6988.94 | 0.13 |
| 2024-09-19 | 7.15 | 7.31 | 0.18 | 2.53 | 123958.16 | 9009.32 | 0.17 |
| 2024-09-18 | 7.15 | 7.13 | -0.02 | -0.28 | 78296.90 | 5569.73 | 0.11 |
| 2024-09-13 | 7.26 | 7.15 | -0.09 | -1.24 | 81157.40 | 5826.37 | 0.11 |
| 2024-09-12 | 7.28 | 7.24 | -0.05 | -0.69 | 76701.50 | 5588.98 | 0.10 |
| 2024-09-11 | 7.27 | 7.29 | -0.01 | -0.14 | 74159.48 | 5425.61 | 0.10 |
| 2024-09-10 | 7.32 | 7.30 | -0.03 | -0.41 | 72647.80 | 5295.20 | 0.10 |
| 2024-09-09 | 7.31 | 7.33 | -0.05 | -0.68 | 101641.89 | 7485.44 | 0.14 |
| 2024-09-06 | 7.37 | 7.38 | 0.02 | 0.27 | 95048.73 | 7047.80 | 0.13 |
| 2024-09-05 | 7.34 | 7.36 | 0.01 | 0.14 | 76212.45 | 5617.82 | 0.10 |
| 2024-09-04 | 7.36 | 7.35 | -0.05 | -0.68 | 85236.63 | 6297.36 | 0.12 |
| 2024-09-03 | 7.23 | 7.40 | 0.15 | 2.07 | 135858.20 | 9971.74 | 0.18 |
| 2024-09-02 | 7.38 | 7.25 | -0.15 | -2.03 | 162434.98 | 11796.47 | 0.22 |
| 2024-08-30 | 7.28 | 7.40 | 0.12 | 1.65 | 141509.58 | 10449.18 | 0.19 |
| 2024-08-29 | 7.23 | 7.28 | 0.02 | 0.28 | 70861.52 | 5161.74 | 0.10 |
| 2024-08-28 | 7.29 | 7.26 | -0.06 | -0.82 | 74491.43 | 5406.45 | 0.10 |
| 2024-08-27 | 7.41 | 7.32 | -0.09 | -1.22 | 80798.80 | 5915.39 | 0.11 |
| 2024-08-26 | 7.38 | 7.41 | 0.05 | 0.68 | 76736.20 | 5690.53 | 0.10 |
| 2024-08-23 | 7.31 | 7.36 | 0.05 | 0.68 | 74455.11 | 5465.59 | 0.10 |
| 2024-08-22 | 7.42 | 7.31 | -0.11 | -1.48 | 85230.44 | 6263.50 | 0.12 |
| 2024-08-21 | 7.37 | 7.42 | 0.02 | 0.27 | 80713.17 | 5981.51 | 0.11 |
| 2024-08-20 | 7.51 | 7.40 | -0.09 | -1.20 | 102920.89 | 7628.22 | 0.14 |
| 2024-08-19 | 7.49 | 7.49 | -0.01 | -0.13 | 96454.86 | 7269.65 | 0.13 |
| 2024-08-16 | 7.55 | 7.50 | -0.07 | -0.93 | 95747.00 | 7223.97 | 0.13 |
| 2024-08-15 | 7.50 | 7.57 | 0.06 | 0.80 | 111563.14 | 8407.47 | 0.15 |
| 2024-08-14 | 7.57 | 7.51 | -0.06 | -0.79 | 67378.83 | 5072.28 | 0.09 |
| 2024-08-13 | 7.55 | 7.57 | 0.02 | 0.27 | 89971.52 | 6783.73 | 0.12 |
| 2024-08-12 | 7.55 | 7.55 | -0.05 | -0.66 | 78681.05 | 5938.31 | 0.11 |
| 2024-08-09 | 7.67 | 7.60 | -0.05 | -0.65 | 112317.94 | 8571.89 | 0.15 |
| 2024-08-08 | 7.70 | 7.65 | -0.08 | -1.04 | 131615.79 | 10069.59 | 0.18 |
| 2024-08-07 | 7.76 | 7.73 | -0.09 | -1.15 | 130489.63 | 10105.41 | 0.18 |
| 2024-08-06 | 7.75 | 7.82 | 0.08 | 1.03 | 174093.78 | 13535.08 | 0.24 |
| 2024-08-05 | 7.92 | 7.74 | -0.26 | -3.25 | 227003.23 | 17825.32 | 0.31 |
| 2024-08-02 | 8.13 | 8.00 | -0.20 | -2.44 | 260404.28 | 20992.22 | 0.35 |
| 2024-08-01 | 8.23 | 8.20 | -0.04 | -0.49 | 369428.53 | 30169.12 | 0.50 |
| 2024-07-31 | 8.16 | 8.24 | 0.28 | 3.52 | 455190.82 | 37408.52 | 0.62 |
| 2024-07-30 | 8.04 | 7.96 | -0.12 | -1.49 | 154668.83 | 12355.46 | 0.21 |
| 2024-07-29 | 8.00 | 8.08 | 0.08 | 1.00 | 230769.65 | 18676.17 | 0.31 |
| 2024-07-26 | 7.87 | 8.00 | 0.19 | 2.43 | 161210.41 | 12866.24 | 0.22 |
| 2024-07-25 | 7.67 | 7.81 | 0.10 | 1.30 | 143671.99 | 11165.05 | 0.20 |
| 2024-07-24 | 7.80 | 7.71 | -0.16 | -2.03 | 142407.28 | 11040.99 | 0.19 |
| 2024-07-23 | 7.98 | 7.87 | -0.10 | -1.26 | 151579.28 | 12098.90 | 0.21 |
| 2024-07-22 | 7.98 | 7.97 | 0.01 | 0.13 | 167931.10 | 13440.26 | 0.23 |
| 2024-07-19 | 7.97 | 7.96 | -0.01 | -0.13 | 153832.86 | 12268.53 | 0.21 |
| 2024-07-18 | 7.97 | 7.97 | -0.03 | -0.38 | 169092.89 | 13460.15 | 0.23 |
| 2024-07-17 | 8.04 | 8.00 | 0.02 | 0.25 | 246682.39 | 19776.78 | 0.34 |
| 2024-07-16 | 7.79 | 7.98 | 0.15 | 1.92 | 223052.49 | 17683.12 | 0.30 |
| 2024-07-15 | 7.82 | 7.83 | -0.01 | -0.13 | 160427.05 | 12611.61 | 0.22 |
| 2024-07-12 | 7.75 | 7.84 | 0.06 | 0.77 | 203770.62 | 15880.62 | 0.28 |
| 2024-07-11 | 7.70 | 7.78 | 0.21 | 2.77 | 293777.73 | 23014.78 | 0.40 |
| 2024-07-10 | 7.34 | 7.57 | 0.20 | 2.71 | 244618.57 | 18426.10 | 0.33 |
| 2024-07-09 | 7.21 | 7.37 | 0.14 | 1.94 | 256302.79 | 18533.39 | 0.35 |
| 2024-07-08 | 7.47 | 7.23 | -0.26 | -3.47 | 220207.68 | 16069.58 | 0.30 |
| 2024-07-05 | 7.64 | 7.49 | -0.15 | -1.96 | 205316.53 | 15355.62 | 0.28 |
| 2024-07-04 | 7.78 | 7.64 | -0.12 | -1.55 | 119576.45 | 9198.73 | 0.16 |
| 2024-07-03 | 7.76 | 7.76 | -0.02 | -0.26 | 74337.98 | 5772.42 | 0.10 |
| 2024-07-02 | 7.79 | 7.78 | -0.02 | -0.26 | 104624.68 | 8184.16 | 0.14 |
| 2024-07-01 | 7.73 | 7.80 | 0.06 | 0.78 | 132655.05 | 10280.42 | 0.18 |
| 2024-06-28 | 7.71 | 7.74 | 0.01 | 0.13 | 142662.72 | 11076.75 | 0.19 |
| 2024-06-27 | 7.90 | 7.73 | -0.19 | -2.40 | 173483.33 | 13509.38 | 0.24 |
| 2024-06-26 | 7.92 | 7.92 | -0.01 | -0.13 | 200202.41 | 15698.77 | 0.27 |
| 2024-06-25 | 8.01 | 7.93 | -0.06 | -0.75 | 148177.07 | 11831.50 | 0.20 |
| 2024-06-24 | 8.16 | 7.99 | -0.17 | -2.08 | 153456.09 | 12346.07 | 0.21 |
| 2024-06-21 | 8.09 | 8.16 | 0.08 | 0.99 | 150927.32 | 12256.50 | 0.21 |
| 2024-06-20 | 8.32 | 8.08 | -0.26 | -3.12 | 272108.32 | 22168.09 | 0.37 |
| 2024-06-19 | 8.44 | 8.34 | -0.10 | -1.19 | 170184.65 | 14249.35 | 0.23 |
| 2024-06-18 | 8.41 | 8.44 | 0.00 | 0.00 | 178965.60 | 15087.41 | 0.24 |
| 2024-06-17 | 8.39 | 8.44 | 0.03 | 0.36 | 350417.75 | 29615.81 | 0.48 |
| 2024-06-14 | 8.49 | 8.41 | -0.10 | -1.18 | 722084.44 | 61775.02 | 0.98 |
| 2024-06-13 | 8.41 | 8.51 | 0.11 | 1.31 | 307153.37 | 26067.55 | 0.42 |
| 2024-06-12 | 8.48 | 8.50 | 0.00 | 0.00 | 189530.50 | 16081.07 | 0.26 |
| 2024-06-11 | 8.58 | 8.50 | -0.17 | -1.96 | 222843.37 | 18956.71 | 0.30 |
| 2024-06-07 | 8.63 | 8.67 | 0.04 | 0.46 | 192437.85 | 16627.68 | 0.26 |
| 2024-06-06 | 8.72 | 8.63 | -0.13 | -1.48 | 269882.50 | 23335.32 | 0.37 |
| 2024-06-05 | 8.78 | 8.76 | 0.05 | 0.57 | 323485.81 | 28431.77 | 0.44 |
| 2024-06-04 | 8.75 | 8.71 | -0.06 | -0.68 | 247049.21 | 21450.85 | 0.34 |
| 2024-06-03 | 8.60 | 8.77 | 0.35 | 4.16 | 732085.75 | 63894.80 | 0.99 |
| 2024-05-31 | 8.49 | 8.42 | -0.07 | -0.82 | 167320.80 | 14156.50 | 0.23 |
| 2024-05-30 | 8.47 | 8.49 | 0.03 | 0.36 | 133792.01 | 11383.79 | 0.18 |
| 2024-05-29 | 8.38 | 8.46 | 0.05 | 0.60 | 132069.81 | 11144.60 | 0.18 |
| 2024-05-28 | 8.52 | 8.41 | -0.11 | -1.29 | 147697.66 | 12464.64 | 0.20 |
| 2024-05-27 | 8.45 | 8.52 | 0.07 | 0.83 | 137357.58 | 11632.09 | 0.19 |
| 2024-05-24 | 8.48 | 8.45 | -0.05 | -0.59 | 172763.41 | 14646.34 | 0.23 |
| 2024-05-23 | 8.69 | 8.50 | -0.18 | -2.07 | 267272.30 | 22831.21 | 0.36 |
| 2024-05-22 | 8.65 | 8.68 | 0.02 | 0.23 | 174003.28 | 15092.34 | 0.24 |
| 2024-05-21 | 8.68 | 8.66 | -0.03 | -0.35 | 184177.07 | 15896.73 | 0.25 |
| 2024-05-20 | 8.67 | 8.69 | 0.02 | 0.23 | 223110.08 | 19414.17 | 0.30 |
| 2024-05-17 | 8.58 | 8.67 | 0.11 | 1.29 | 177680.60 | 15301.10 | 0.24 |
| 2024-05-16 | 8.57 | 8.56 | 0.00 | 0.00 | 157400.00 | 13481.14 | 0.21 |
| 2024-05-15 | 8.65 | 8.56 | -0.13 | -1.50 | 251185.83 | 21585.38 | 0.34 |
日K线
周K线
月K线
