长城汽车(601633)股票信息
| 股票代码 | 601633 |
| 股票名称 | 长城汽车 |
| 最新价/元 | 28.90 |
| 涨跌额/元 | -1.30 |
| 涨跌幅/% | -4.31 |
| 买入/元 | 28.90 |
| 卖出/元 | 28.91 |
| 昨收/元 | 30.20 |
| 今开/元 | 30.19 |
| 最高/元 | 30.19 |
| 最低/元 | 28.56 |
| 成交量/手 | 203151.20 |
| 成交额/万 | 59449.08 |
| 股净值/元 | 35.24 |
| 市净率 | 3.35 |
| 总市值/万 | 24684976.21 |
| 流通值/万 | 17855312.32 |
| 换手率/% | 0.33 |
| 入市日期 | 2011-09-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
长城汽车(601633)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 | 30.19 | 28.90 | -1.30 | -4.31 | 203151.20 | 59449.08 | 0.33 |
| 2024-10-10 | 29.37 | 30.20 | 0.82 | 2.79 | 334744.43 | 100928.54 | 0.54 |
| 2024-10-09 | 32.01 | 29.38 | -2.65 | -8.27 | 465722.56 | 140300.85 | 0.75 |
| 2024-10-08 | 33.34 | 32.03 | 1.72 | 5.68 | 558598.69 | 179963.01 | 0.90 |
| 2024-09-30 | 28.68 | 30.31 | 2.76 | 10.02 | 524886.44 | 154745.70 | 0.85 |
| 2024-09-27 | 26.72 | 27.55 | 1.35 | 5.15 | 196997.95 | 53650.22 | 0.32 |
| 2024-09-26 | 24.78 | 26.20 | 1.44 | 5.82 | 286194.56 | 73180.35 | 0.46 |
| 2024-09-25 | 24.65 | 24.76 | 0.46 | 1.89 | 236547.76 | 59081.14 | 0.38 |
| 2024-09-24 | 24.40 | 24.30 | 0.20 | 0.83 | 189471.45 | 45812.26 | 0.31 |
| 2024-09-23 | 24.09 | 24.10 | 0.01 | 0.04 | 99322.44 | 24004.14 | 0.16 |
| 2024-09-20 | 23.91 | 24.09 | 0.18 | 0.75 | 122797.33 | 29480.41 | 0.20 |
| 2024-09-19 | 23.88 | 23.91 | 0.03 | 0.13 | 141395.27 | 33775.44 | 0.23 |
| 2024-09-18 | 23.11 | 23.88 | 0.75 | 3.24 | 134685.60 | 31699.43 | 0.22 |
| 2024-09-13 | 23.32 | 23.13 | -0.20 | -0.86 | 73719.17 | 17131.15 | 0.12 |
| 2024-09-12 | 23.43 | 23.33 | -0.19 | -0.81 | 113760.77 | 26604.33 | 0.18 |
| 2024-09-11 | 23.00 | 23.52 | 0.52 | 2.26 | 155665.11 | 36478.84 | 0.25 |
| 2024-09-10 | 23.04 | 23.00 | 0.04 | 0.17 | 85647.66 | 19690.50 | 0.14 |
| 2024-09-09 | 23.20 | 22.96 | -0.31 | -1.33 | 119669.70 | 27701.11 | 0.19 |
| 2024-09-06 | 23.33 | 23.27 | 0.00 | 0.00 | 131869.71 | 30866.46 | 0.21 |
| 2024-09-05 | 23.00 | 23.27 | 0.38 | 1.66 | 159505.43 | 37100.19 | 0.26 |
| 2024-09-04 | 22.43 | 22.89 | 0.47 | 2.10 | 161956.21 | 36792.73 | 0.26 |
| 2024-09-03 | 22.06 | 22.42 | 0.34 | 1.54 | 169961.65 | 38077.19 | 0.28 |
| 2024-09-02 | 22.92 | 22.08 | -1.08 | -4.66 | 243030.24 | 54379.31 | 0.39 |
| 2024-08-30 | 22.76 | 23.16 | 0.85 | 3.81 | 287762.54 | 66348.05 | 0.47 |
| 2024-08-29 | 21.66 | 22.31 | 0.48 | 2.20 | 109581.55 | 24179.22 | 0.18 |
| 2024-08-28 | 22.15 | 21.83 | -0.39 | -1.76 | 102471.71 | 22398.57 | 0.17 |
| 2024-08-27 | 22.16 | 22.22 | -0.14 | -0.63 | 85610.93 | 19008.96 | 0.14 |
| 2024-08-26 | 22.46 | 22.36 | -0.11 | -0.49 | 83272.05 | 18659.99 | 0.13 |
| 2024-08-23 | 22.17 | 22.47 | 0.32 | 1.45 | 85615.63 | 19127.39 | 0.14 |
| 2024-08-22 | 22.45 | 22.15 | -0.29 | -1.29 | 97873.00 | 21792.74 | 0.16 |
| 2024-08-21 | 21.87 | 22.44 | 0.19 | 0.85 | 159070.91 | 35378.46 | 0.26 |
| 2024-08-20 | 22.57 | 22.25 | -0.32 | -1.42 | 122672.61 | 27275.83 | 0.20 |
| 2024-08-19 | 22.46 | 22.57 | 0.24 | 1.08 | 204031.40 | 46382.86 | 0.33 |
| 2024-08-16 | 22.32 | 22.33 | 0.05 | 0.22 | 137769.17 | 30884.27 | 0.22 |
| 2024-08-15 | 22.07 | 22.28 | 0.26 | 1.18 | 132687.34 | 29454.64 | 0.21 |
| 2024-08-14 | 22.29 | 22.02 | -0.28 | -1.26 | 83081.75 | 18341.37 | 0.13 |
| 2024-08-13 | 22.22 | 22.30 | 0.09 | 0.41 | 116926.32 | 25789.58 | 0.19 |
| 2024-08-12 | 22.30 | 22.21 | -0.07 | -0.31 | 91858.57 | 20454.62 | 0.15 |
| 2024-08-09 | 22.38 | 22.28 | -0.01 | -0.05 | 119219.02 | 26647.06 | 0.19 |
| 2024-08-08 | 22.41 | 22.29 | -0.15 | -0.67 | 121960.33 | 27118.43 | 0.20 |
| 2024-08-07 | 22.30 | 22.44 | 0.04 | 0.18 | 119904.19 | 26899.84 | 0.19 |
| 2024-08-06 | 22.60 | 22.40 | -0.09 | -0.40 | 147744.42 | 33047.76 | 0.24 |
| 2024-08-05 | 22.80 | 22.49 | -0.40 | -1.75 | 161542.43 | 36663.45 | 0.26 |
| 2024-08-02 | 23.15 | 22.89 | -0.51 | -2.18 | 167593.00 | 38530.38 | 0.27 |
| 2024-08-01 | 23.62 | 23.40 | -0.22 | -0.93 | 170399.13 | 39765.42 | 0.28 |
| 2024-07-31 | 23.00 | 23.62 | 0.63 | 2.74 | 190502.08 | 44604.85 | 0.31 |
| 2024-07-30 | 23.64 | 22.99 | -0.81 | -3.40 | 231199.78 | 53198.46 | 0.37 |
| 2024-07-29 | 24.10 | 23.80 | -0.37 | -1.53 | 137233.59 | 32814.06 | 0.22 |
| 2024-07-26 | 23.95 | 24.17 | 0.61 | 2.59 | 212331.35 | 51277.38 | 0.34 |
| 2024-07-25 | 23.82 | 23.56 | -0.24 | -1.01 | 189601.41 | 44738.48 | 0.31 |
| 2024-07-24 | 25.35 | 23.80 | -1.50 | -5.93 | 304826.38 | 73806.77 | 0.49 |
| 2024-07-23 | 26.15 | 25.30 | -0.79 | -3.03 | 148381.46 | 38007.53 | 0.24 |
| 2024-07-22 | 26.22 | 26.09 | -0.24 | -0.91 | 162228.52 | 42403.42 | 0.26 |
| 2024-07-19 | 26.12 | 26.33 | 0.07 | 0.27 | 138135.91 | 36370.44 | 0.22 |
| 2024-07-18 | 26.33 | 26.26 | -0.13 | -0.49 | 135798.71 | 35719.95 | 0.22 |
| 2024-07-17 | 26.51 | 26.39 | -0.22 | -0.83 | 122582.28 | 32370.41 | 0.20 |
| 2024-07-16 | 26.10 | 26.61 | 0.37 | 1.41 | 176496.55 | 46746.96 | 0.29 |
| 2024-07-15 | 26.34 | 26.24 | -0.11 | -0.42 | 223243.59 | 59081.15 | 0.36 |
| 2024-07-12 | 26.14 | 26.35 | 0.13 | 0.50 | 252980.06 | 66009.16 | 0.41 |
| 2024-07-11 | 26.02 | 26.22 | 1.01 | 4.01 | 338090.58 | 88010.43 | 0.55 |
| 2024-07-10 | 24.33 | 25.21 | 0.81 | 3.32 | 230816.30 | 57860.01 | 0.37 |
| 2024-07-09 | 24.03 | 24.40 | 0.53 | 2.22 | 175158.67 | 42076.10 | 0.28 |
| 2024-07-08 | 23.73 | 23.87 | 0.15 | 0.63 | 148097.76 | 35439.08 | 0.24 |
| 2024-07-05 | 24.05 | 23.72 | -0.29 | -1.21 | 188403.60 | 44276.34 | 0.31 |
| 2024-07-04 | 24.44 | 24.01 | -0.37 | -1.52 | 135816.83 | 32936.17 | 0.22 |
| 2024-07-03 | 24.72 | 24.38 | -0.34 | -1.38 | 136343.31 | 33391.23 | 0.22 |
| 2024-07-02 | 25.31 | 24.72 | -0.56 | -2.22 | 155519.06 | 38821.54 | 0.25 |
| 2024-07-01 | 25.30 | 25.28 | -0.02 | -0.08 | 108128.57 | 27194.47 | 0.18 |
| 2024-06-28 | 25.05 | 25.30 | 0.17 | 0.68 | 115369.96 | 29351.24 | 0.19 |
| 2024-06-27 | 25.53 | 25.13 | -0.35 | -1.37 | 142780.89 | 35943.82 | 0.23 |
| 2024-06-26 | 25.66 | 25.48 | -0.12 | -0.47 | 126696.03 | 32115.53 | 0.21 |
| 2024-06-25 | 25.53 | 25.60 | 0.20 | 0.79 | 199920.17 | 51694.79 | 0.32 |
| 2024-06-24 | 26.00 | 25.40 | -0.58 | -2.23 | 124890.53 | 32027.57 | 0.20 |
| 2024-06-21 | 25.35 | 25.98 | 0.62 | 2.45 | 186991.67 | 48528.18 | 0.30 |
| 2024-06-20 | 25.82 | 25.36 | -0.46 | -1.78 | 115313.12 | 29445.14 | 0.19 |
| 2024-06-19 | 25.80 | 25.82 | 0.02 | 0.08 | 155972.00 | 40475.23 | 0.25 |
| 2024-06-18 | 25.30 | 25.80 | 0.42 | 1.66 | 168077.24 | 43183.63 | 0.27 |
| 2024-06-17 | 24.68 | 25.38 | 0.64 | 2.59 | 177410.48 | 44704.33 | 0.29 |
| 2024-06-14 | 24.75 | 24.74 | -0.01 | -0.04 | 145262.32 | 35578.86 | 0.24 |
| 2024-06-13 | 24.60 | 24.75 | 0.09 | 0.37 | 117793.05 | 29120.97 | 0.19 |
| 2024-06-12 | 24.65 | 24.66 | -0.19 | -0.77 | 106698.09 | 26397.72 | 0.17 |
| 2024-06-11 | 24.95 | 25.15 | 0.14 | 0.56 | 162399.60 | 40491.76 | 0.26 |
| 2024-06-07 | 25.55 | 25.01 | -0.47 | -1.85 | 161555.71 | 40585.78 | 0.26 |
| 2024-06-06 | 25.45 | 25.48 | 0.03 | 0.12 | 188738.47 | 48199.78 | 0.31 |
| 2024-06-05 | 25.28 | 25.45 | 0.37 | 1.48 | 212271.00 | 54085.52 | 0.34 |
| 2024-06-04 | 25.54 | 25.08 | -0.90 | -3.46 | 369904.86 | 93158.69 | 0.60 |
| 2024-06-03 | 25.97 | 25.98 | 0.01 | 0.04 | 145639.16 | 37995.22 | 0.24 |
| 2024-05-31 | 26.38 | 25.97 | -0.43 | -1.63 | 188667.81 | 49787.76 | 0.31 |
| 2024-05-30 | 26.24 | 26.40 | 0.13 | 0.50 | 167483.03 | 44366.53 | 0.27 |
| 2024-05-29 | 26.00 | 26.27 | 0.27 | 1.04 | 139662.32 | 36492.29 | 0.23 |
| 2024-05-28 | 26.26 | 26.00 | -0.44 | -1.66 | 119302.33 | 31211.43 | 0.19 |
| 2024-05-27 | 26.06 | 26.44 | 0.41 | 1.58 | 170014.18 | 44436.61 | 0.28 |
| 2024-05-24 | 26.86 | 26.03 | -0.87 | -3.23 | 184834.31 | 48646.40 | 0.30 |
| 2024-05-23 | 26.89 | 26.90 | -0.14 | -0.52 | 132419.91 | 35499.64 | 0.21 |
| 2024-05-22 | 27.00 | 27.04 | -0.05 | -0.19 | 131830.80 | 35579.41 | 0.21 |
| 2024-05-21 | 27.27 | 27.09 | -0.31 | -1.13 | 186847.12 | 50604.82 | 0.30 |
| 2024-05-20 | 27.61 | 27.40 | -0.21 | -0.76 | 194801.98 | 53539.12 | 0.32 |
| 2024-05-17 | 27.47 | 27.61 | 0.11 | 0.40 | 201593.93 | 55941.22 | 0.33 |
| 2024-05-16 | 27.60 | 27.50 | -0.21 | -0.76 | 201153.17 | 55374.83 | 0.33 |
| 2024-05-15 | 28.00 | 27.71 | -0.64 | -2.26 | 278103.03 | 77355.96 | 0.45 |
日K线
周K线
月K线
