| 股票名称 | 代码 000951 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 中国重汽 | 2024-09-06 五 | 14.04 | 14.01 | 14.02 | 14.43 | 14.00 | 0.07% | 0.84% | 98882 | 14058万 | 164.72 | 164.72 | 13.69 | 2 | 中国重汽 | 2024-09-05 四 | 13.97 | 13.96 | 14.01 | 14.10 | 13.84 | 0.36% | 0.70% | 81663 | 11431万 | 164.6 | 164.6 | 13.68 | 3 | 中国重汽 | 2024-09-04 三 | 13.98 | 14.06 | 13.96 | 14.10 | 13.83 | -0.71% | 0.41% | 48193 | 6735万 | 164.01 | 164.01 | 13.64 | 4 | 中国重汽 | 2024-09-03 二 | 13.92 | 13.96 | 14.06 | 14.14 | 13.88 | 0.72% | 0.47% | 55441 | 7767万 | 165.19 | 165.19 | 13.73 | 5 | 中国重汽 | 2024-09-02 一 | 14.27 | 14.37 | 13.96 | 14.36 | 13.95 | -2.85% | 0.84% | 99211 | 13953万 | 164.01 | 164.01 | 13.64 | 6 | 中国重汽 | 2024-08-30 五 | 13.99 | 13.98 | 14.37 | 14.66 | 13.80 | 2.79% | 1.18% | 138096 | 19751万 | 168.83 | 168.83 | 14.04 | 7 | 中国重汽 | 2024-08-29 四 | 13.80 | 13.87 | 13.98 | 14.10 | 13.75 | 0.79% | 0.72% | 84933 | 11872万 | 164.25 | 164.25 | 13.66 | 8 | 中国重汽 | 2024-08-28 三 | 14.02 | 13.98 | 13.87 | 14.25 | 13.80 | -0.79% | 0.64% | 75154 | 10501万 | 162.95 | 162.95 | 13.55 | 9 | 中国重汽 | 2024-08-27 二 | 14.16 | 14.22 | 13.98 | 14.16 | 13.92 | -1.69% | 0.65% | 75821 | 10610万 | 164.25 | 164.25 | 13.66 | 10 | 中国重汽 | 2024-08-26 一 | 15.02 | 15.00 | 14.22 | 15.03 | 14.15 | -5.20% | 1.44% | 169000 | 24200万 | 167.07 | 167.07 | 13.89 | 11 | 中国重汽 | 2024-08-23 五 | 14.52 | 14.36 | 15.00 | 15.14 | 14.46 | 4.46% | 1.34% | 157130 | 23434万 | 176.23 | 176.23 | 14.65 | 12 | 中国重汽 | 2024-08-22 四 | 14.62 | 14.60 | 14.36 | 14.69 | 14.31 | -1.64% | 0.54% | 63647 | 9187万 | 168.71 | 168.71 | 14.92 | 13 | 中国重汽 | 2024-08-21 三 | 14.70 | 14.76 | 14.60 | 14.83 | 14.47 | -1.08% | 0.71% | 83253 | 12163万 | 171.53 | 171.53 | 15.17 | 14 | 中国重汽 | 2024-08-20 二 | 15.16 | 15.15 | 14.76 | 15.19 | 14.67 | -2.57% | 0.77% | 90946 | 13471万 | 173.41 | 173.41 | 15.34 | 15 | 中国重汽 | 2024-08-19 一 | 14.90 | 14.91 | 15.15 | 15.25 | 14.85 | 1.61% | 0.84% | 98625 | 14926万 | 177.99 | 177.99 | 15.75 | 16 | 中国重汽 | 2024-08-16 五 | 15.25 | 15.25 | 14.91 | 15.36 | 14.90 | -2.23% | 0.73% | 85882 | 12960万 | 175.17 | 175.17 | 15.5 | 17 | 中国重汽 | 2024-08-15 四 | 14.73 | 14.78 | 15.25 | 15.29 | 14.64 | 3.18% | 1.30% | 152207 | 23026万 | 179.17 | 179.17 | 15.85 | 18 | 中国重汽 | 2024-08-14 三 | 14.85 | 14.85 | 14.78 | 15.02 | 14.76 | -0.47% | 0.66% | 77975 | 11585万 | 173.65 | 173.65 | 15.36 | 19 | 中国重汽 | 2024-08-13 二 | 14.78 | 14.89 | 14.85 | 15.25 | 14.65 | -0.27% | 1.09% | 127984 | 19058万 | 174.47 | 174.47 | 15.43 | 20 | 中国重汽 | 2024-08-12 一 | 14.60 | 14.68 | 14.89 | 14.93 | 14.40 | 1.43% | 1.01% | 118485 | 17525万 | 174.94 | 174.94 | 15.48 | 21 | 中国重汽 | 2024-08-09 五 | 14.69 | 14.64 | 14.68 | 14.98 | 14.60 | 0.27% | 0.91% | 107029 | 15809万 | 172.47 | 172.47 | 15.26 | 22 | 中国重汽 | 2024-08-08 四 | 14.90 | 14.96 | 14.64 | 14.92 | 14.58 | -2.14% | 1.00% | 116962 | 17177万 | 172 | 172 | 15.22 | 23 | 中国重汽 | 2024-08-07 三 | 14.63 | 14.63 | 14.96 | 15.02 | 14.51 | 2.26% | 1.26% | 148586 | 22075万 | 175.76 | 175.76 | 15.55 | 24 | 中国重汽 | 2024-08-06 二 | 14.72 | 14.61 | 14.63 | 14.80 | 14.49 | 0.14% | 1.04% | 122317 | 17870万 | 171.88 | 171.88 | 15.2 | 25 | 中国重汽 | 2024-08-05 一 | 14.99 | 15.07 | 14.61 | 15.15 | 14.55 | -3.05% | 1.41% | 166051 | 24610万 | 171.65 | 171.65 | 15.18 | 26 | 中国重汽 | 2024-08-02 五 | 15.47 | 15.58 | 15.07 | 15.60 | 15.07 | -3.27% | 1.53% | 179547 | 27447万 | 177.05 | 177.05 | 15.66 | 27 | 中国重汽 | 2024-08-01 四 | 15.24 | 15.37 | 15.58 | 15.97 | 15.19 | 1.37% | 2.51% | 294886 | 46166万 | 183.04 | 183.04 | 16.19 | 28 | 中国重汽 | 2024-07-31 三 | 14.68 | 14.64 | 15.37 | 15.50 | 14.61 | 4.99% | 2.99% | 351487 | 53523万 | 180.58 | 180.58 | 15.97 | 29 | 中国重汽 | 2024-07-30 二 | 15.03 | 15.03 | 14.64 | 15.19 | 14.35 | -2.59% | 2.61% | 306692 | 44852万 | 172 | 172 | 15.22 | 30 | 中国重汽 | 2024-07-29 一 | 15.40 | 14.96 | 15.03 | 15.75 | 14.94 | 0.47% | 4.81% | 565223 | 86176万 | 176.58 | 176.58 | 15.62 | 31 | 中国重汽 | 2024-07-26 五 | 14.86 | 13.60 | 14.96 | 14.96 | 14.61 | 10.00% | 3.42% | 401698 | 59975万 | 175.76 | 175.76 | 15.55 | 32 | 中国重汽 | 2024-07-25 四 | 13.45 | 13.54 | 13.60 | 13.65 | 13.39 | 0.44% | 0.54% | 63290 | 8555万 | 159.78 | 159.78 | 14.13 | 33 | 中国重汽 | 2024-07-24 三 | 13.69 | 13.75 | 13.54 | 13.74 | 13.45 | -1.53% | 0.72% | 84857 | 11502万 | 159.08 | 159.08 | 14.07 | 34 | 中国重汽 | 2024-07-23 二 | 14.00 | 14.00 | 13.75 | 14.12 | 13.75 | -1.79% | 0.75% | 87694 | 12198万 | 161.54 | 161.54 | 14.29 | 35 | 中国重汽 | 2024-07-22 一 | 13.99 | 14.08 | 14.00 | 14.17 | 13.95 | -0.57% | 0.77% | 90313 | 12697万 | 164.48 | 164.48 | 14.55 | 36 | 中国重汽 | 2024-07-19 五 | 14.10 | 14.16 | 14.08 | 14.32 | 14.04 | -0.56% | 0.77% | 90547 | 12832万 | 165.42 | 165.42 | 14.63 | 37 | 中国重汽 | 2024-07-18 四 | 14.08 | 14.13 | 14.16 | 14.26 | 13.88 | 0.21% | 0.82% | 95793 | 13537万 | 166.36 | 166.36 | 14.72 | 38 | 中国重汽 | 2024-07-17 三 | 14.19 | 14.16 | 14.13 | 14.27 | 13.89 | -0.21% | 1.05% | 123928 | 17437万 | 166.01 | 166.01 | 14.69 | 39 | 中国重汽 | 2024-07-16 二 | 14.40 | 14.53 | 14.16 | 14.55 | 14.10 | -2.55% | 1.43% | 168361 | 24012万 | 166.36 | 166.36 | 14.72 | 40 | 中国重汽 | 2024-07-15 一 | 14.31 | 14.10 | 14.53 | 14.86 | 14.31 | 3.05% | 1.66% | 194596 | 28299万 | 170.71 | 170.71 | 15.1 | 41 | 中国重汽 | 2024-07-12 五 | 14.02 | 14.07 | 14.10 | 14.17 | 13.93 | 0.21% | 0.70% | 81733 | 11475万 | 165.66 | 165.66 | 14.65 | 42 | 中国重汽 | 2024-07-11 四 | 13.88 | 13.71 | 14.07 | 14.20 | 13.88 | 2.63% | 1.02% | 119767 | 16872万 | 165.3 | 165.3 | 14.62 | 43 | 中国重汽 | 2024-07-10 三 | 13.75 | 13.73 | 13.71 | 13.83 | 13.66 | -0.15% | 0.85% | 100239 | 13768万 | 161.07 | 161.07 | 14.25 | 44 | 中国重汽 | 2024-07-09 二 | 13.45 | 13.51 | 13.73 | 13.84 | 13.44 | 1.63% | 1.12% | 131749 | 18035万 | 161.31 | 161.31 | 14.27 | 45 | 中国重汽 | 2024-07-08 一 | 13.95 | 13.96 | 13.51 | 13.95 | 13.45 | -3.22% | 0.88% | 102971 | 14032万 | 158.72 | 158.72 | 14.04 | 46 | 中国重汽 | 2024-07-05 五 | 13.70 | 13.73 | 13.96 | 14.04 | 13.58 | 1.68% | 0.97% | 114458 | 15855万 | 164.01 | 164.01 | 14.51 | 47 | 中国重汽 | 2024-07-04 四 | 13.85 | 13.85 | 13.73 | 14.12 | 13.65 | -0.87% | 0.96% | 112684 | 15606万 | 161.31 | 161.31 | 14.27 | 48 | 中国重汽 | 2024-07-03 三 | 14.10 | 14.19 | 13.85 | 14.25 | 13.80 | -2.40% | 1.05% | 122850 | 17189万 | 162.72 | 162.72 | 14.39 | 49 | 中国重汽 | 2024-07-02 二 | 14.72 | 14.77 | 14.19 | 14.77 | 13.93 | -3.93% | 2.55% | 299766 | 42454万 | 166.71 | 166.71 | 14.75 | 50 | 中国重汽 | 2024-07-01 一 | 14.31 | 14.32 | 14.77 | 14.87 | 14.28 | 3.14% | 1.17% | 137213 | 20019万 | 173.53 | 173.53 | 15.35 | 51 | 中国重汽 | 2024-06-28 五 | 14.15 | 14.25 | 14.32 | 14.49 | 14.09 | 0.49% | 0.89% | 105075 | 15095万 | 168.24 | 168.24 | 14.88 | 52 | 中国重汽 | 2024-06-27 四 | 14.50 | 14.58 | 14.25 | 14.56 | 14.21 | -2.26% | 0.90% | 105839 | 15185万 | 167.42 | 167.42 | 14.81 | 53 | 中国重汽 | 2024-06-26 三 | 14.40 | 14.50 | 14.58 | 14.61 | 14.31 | 0.55% | 0.77% | 90844 | 13114万 | 171.3 | 171.3 | 15.15 | 54 | 中国重汽 | 2024-06-25 二 | 14.30 | 14.36 | 14.50 | 14.68 | 14.26 | 0.97% | 1.05% | 123842 | 17959万 | 170.36 | 170.36 | 15.07 | 55 | 中国重汽 | 2024-06-24 一 | 14.65 | 14.65 | 14.36 | 14.72 | 14.32 | -1.98% | 0.99% | 116212 | 16798万 | 168.71 | 168.71 | 14.92 | 56 | 中国重汽 | 2024-06-21 五 | 14.46 | 14.48 | 14.65 | 14.72 | 14.40 | 1.17% | 0.74% | 87367 | 12762万 | 172.12 | 172.12 | 15.23 | 57 | 中国重汽 | 2024-06-20 四 | 14.66 | 14.72 | 14.48 | 14.71 | 14.11 | -1.63% | 1.90% | 223032 | 32062万 | 170.12 | 170.12 | 15.05 | 58 | 中国重汽 | 2024-06-19 三 | 14.96 | 14.97 | 14.72 | 15.05 | 14.69 | -1.67% | 0.82% | 96169 | 14306万 | 172.94 | 172.94 | 15.3 | 59 | 中国重汽 | 2024-06-18 二 | 14.75 | 14.77 | 14.97 | 15.02 | 14.58 | 1.35% | 1.06% | 124162 | 18371万 | 175.88 | 175.88 | 15.56 | 60 | 中国重汽 | 2024-06-17 一 | 14.85 | 14.96 | 14.77 | 14.98 | 14.74 | -1.27% | 0.89% | 105033 | 15596万 | 173.53 | 173.53 | 15.35 | 61 | 中国重汽 | 2024-06-14 五 | 14.76 | 14.78 | 14.96 | 15.03 | 14.70 | 1.22% | 0.66% | 77688 | 11563万 | 175.76 | 175.76 | 15.55 | 62 | 中国重汽 | 2024-06-13 四 | 15.00 | 15.05 | 14.78 | 15.04 | 14.69 | -1.79% | 0.87% | 102755 | 15243万 | 173.65 | 173.65 | 15.36 | 63 | 中国重汽 | 2024-06-12 三 | 14.98 | 15.04 | 15.05 | 15.13 | 14.83 | 0.07% | 1.09% | 128595 | 19256万 | 176.82 | 176.82 | 15.64 | 64 | 中国重汽 | 2024-06-11 二 | 15.21 | 15.30 | 15.04 | 15.38 | 14.91 | -1.70% | 0.98% | 115293 | 17342万 | 176.7 | 176.7 | 15.63 | 65 | 中国重汽 | 2024-06-07 五 | 15.22 | 15.19 | 15.30 | 15.47 | 15.09 | 0.72% | 0.73% | 85706 | 13066万 | 179.76 | 179.76 | 15.9 | 66 | 中国重汽 | 2024-06-06 四 | 15.20 | 15.26 | 15.19 | 15.40 | 15.12 | -0.46% | 0.80% | 93620 | 14278万 | 178.46 | 178.46 | 15.79 | 67 | 中国重汽 | 2024-06-05 三 | 15.37 | 15.37 | 15.26 | 15.52 | 15.25 | -0.72% | 0.70% | 82109 | 12637万 | 179.29 | 179.29 | 15.86 | 68 | 中国重汽 | 2024-06-04 二 | 15.06 | 15.01 | 15.37 | 15.38 | 15.01 | 2.40% | 0.83% | 97392 | 14837万 | 180.58 | 180.58 | 15.97 | 69 | 中国重汽 | 2024-06-03 一 | 15.37 | 15.42 | 15.01 | 15.45 | 14.86 | -2.66% | 1.18% | 139052 | 20995万 | 176.35 | 176.35 | 15.6 | 70 | 中国重汽 | 2024-05-31 五 | 15.26 | 15.25 | 15.42 | 15.75 | 15.22 | 1.11% | 0.82% | 96368 | 14924万 | 181.16 | 181.16 | 16.03 | 71 | 中国重汽 | 2024-05-30 四 | 15.29 | 15.31 | 15.25 | 15.49 | 15.19 | -0.39% | 0.68% | 79910 | 12256万 | 179.17 | 179.17 | 15.85 | 72 | 中国重汽 | 2024-05-29 三 | 15.17 | 15.17 | 15.31 | 15.48 | 15.10 | 0.92% | 0.88% | 102960 | 15750万 | 179.87 | 179.87 | 15.91 | 73 | 中国重汽 | 2024-05-28 二 | 15.67 | 15.65 | 15.17 | 15.67 | 15.16 | -3.07% | 1.50% | 176116 | 26968万 | 178.23 | 178.23 | 15.77 | 74 | 中国重汽 | 2024-05-27 一 | 15.80 | 15.77 | 16.11 | 16.12 | 15.79 | 2.16% | 1.16% | 136665 | 21883万 | 189.27 | 189.27 | 16.74 | 75 | 中国重汽 | 2024-05-24 五 | 15.74 | 15.78 | 15.77 | 15.96 | 15.68 | -0.06% | 0.72% | 84158 | 13324万 | 185.28 | 185.28 | 16.39 | 76 | 中国重汽 | 2024-05-23 四 | 16.01 | 16.13 | 15.78 | 16.01 | 15.70 | -2.17% | 1.27% | 149144 | 23586万 | 185.39 | 185.39 | 16.4 | 77 | 中国重汽 | 2024-05-22 三 | 16.45 | 16.51 | 16.13 | 16.52 | 16.11 | -2.30% | 1.40% | 165007 | 26818万 | 189.51 | 189.51 | 16.76 | 78 | 中国重汽 | 2024-05-21 二 | 16.32 | 16.30 | 16.51 | 16.69 | 16.22 | 1.29% | 1.32% | 155101 | 25535万 | 193.97 | 193.97 | 17.16 | 79 | 中国重汽 | 2024-05-20 一 | 16.45 | 16.48 | 16.30 | 16.45 | 16.10 | -1.09% | 1.35% | 158804 | 25843万 | 191.5 | 191.5 | 16.94 | 80 | 中国重汽 | 2024-05-17 五 | 16.66 | 16.69 | 16.48 | 16.89 | 16.16 | -1.26% | 1.60% | 188233 | 30917万 | 193.62 | 193.62 | 17.13 | 81 | 中国重汽 | 2024-05-16 四 | 17.20 | 17.21 | 16.69 | 17.25 | 16.62 | -3.02% | 2.11% | 247795 | 41823万 | 196.09 | 196.09 | 17.35 | 82 | 中国重汽 | 2024-05-15 三 | 16.80 | 16.67 | 17.21 | 17.54 | 16.80 | 3.24% | 2.51% | 295051 | 51160万 | 202.2 | 202.2 | 17.89 | 83 | 中国重汽 | 2024-05-14 二 | 16.68 | 16.53 | 16.67 | 17.10 | 16.62 | 0.85% | 1.87% | 220035 | 36971万 | 195.85 | 195.85 | 17.33 | 84 | 中国重汽 | 2024-05-13 一 | 16.35 | 16.41 | 16.53 | 16.65 | 16.10 | 0.73% | 1.25% | 147076 | 24167万 | 194.21 | 194.21 | 17.18 | 85 | 中国重汽 | 2024-05-10 五 | 16.67 | 16.70 | 16.41 | 16.80 | 16.20 | -1.74% | 1.22% | 143400 | 23535万 | 192.8 | 192.8 | 17.05 | 86 | 中国重汽 | 2024-05-09 四 | 16.00 | 16.02 | 16.70 | 16.83 | 15.98 | 4.24% | 1.86% | 218089 | 36052万 | 196.2 | 196.2 | 17.36 | 87 | 中国重汽 | 2024-05-08 三 | 16.42 | 16.45 | 16.02 | 16.42 | 15.99 | -2.61% | 1.33% | 155856 | 25101万 | 188.21 | 188.21 | 16.65 | 88 | 中国重汽 | 2024-05-06 一 | 16.33 | 16.35 | 16.60 | 16.63 | 16.10 | 1.53% | 2.89% | 340121 | 55875万 | 195.03 | 195.03 | 17.25 | 89 | 中国重汽 | 2024-04-30 二 | 16.79 | 16.93 | 16.35 | 16.79 | 15.56 | -3.43% | 4.26% | 500244 | 80234万 | 192.09 | 192.09 | 16.99 | 90 | 中国重汽 | 2024-04-29 一 | 17.14 | 17.05 | 16.93 | 17.29 | 16.45 | -0.70% | 1.69% | 198611 | 33340万 | 198.91 | 198.91 | 18.41 | 91 | 中国重汽 | 2024-04-26 五 | 16.48 | 16.46 | 17.05 | 17.11 | 16.46 | 3.58% | 1.52% | 178573 | 29960万 | 200.32 | 200.32 | 18.54 | 92 | 中国重汽 | 2024-04-25 四 | 16.64 | 16.77 | 16.46 | 16.81 | 16.27 | -1.85% | 1.32% | 154736 | 25479万 | 193.38 | 193.38 | 17.9 | 93 | 中国重汽 | 2024-04-24 三 | 16.67 | 16.68 | 16.77 | 16.86 | 16.40 | 0.54% | 1.20% | 140628 | 23434万 | 197.03 | 197.03 | 18.24 | 94 | 中国重汽 | 2024-04-23 二 | 17.17 | 17.32 | 16.68 | 17.39 | 16.58 | -3.70% | 1.89% | 222028 | 37556万 | 195.97 | 195.97 | 18.14 | 95 | 中国重汽 | 2024-04-22 一 | 18.41 | 18.30 | 17.32 | 18.55 | 17.29 | -5.36% | 2.00% | 234844 | 41599万 | 203.49 | 203.49 | 18.83 | 96 | 中国重汽 | 2024-04-19 五 | 17.79 | 17.90 | 18.30 | 18.49 | 17.77 | 2.23% | 2.01% | 235773 | 43007万 | 215 | 215 | 19.9 | 97 | 中国重汽 | 2024-04-18 四 | 17.90 | 18.00 | 17.90 | 18.16 | 17.76 | -0.56% | 1.70% | 200191 | 35974万 | 210.3 | 210.3 | 19.47 | 98 | 中国重汽 | 2024-04-17 三 | 17.44 | 17.42 | 18.00 | 18.00 | 17.20 | 3.33% | 1.66% | 195204 | 34353万 | 211.48 | 211.48 | 19.57 | 99 | 中国重汽 | 2024-04-16 二 | 17.81 | 17.95 | 17.42 | 18.15 | 17.36 | -2.95% | 1.65% | 194108 | 34304万 | 204.66 | 204.66 | 18.94 | 100 | 中国重汽 | 2024-04-15 一 | 17.47 | 17.45 | 17.95 | 18.18 | 17.28 | 2.87% | 2.08% | 244294 | 43569万 | 210.89 | 210.89 | 19.52 | 101 | 中国重汽 | 2024-04-12 五 | 17.70 | 17.64 | 17.45 | 17.85 | 17.35 | -1.08% | 1.60% | 187492 | 33040万 | 205.01 | 205.01 | 18.98 | 102 | 中国重汽 | 2024-04-11 四 | 16.39 | 16.40 | 17.64 | 17.99 | 16.23 | 7.56% | 2.51% | 294383 | 51284万 | 207.25 | 207.25 | 19.18 | 103 | 中国重汽 | 2024-04-10 三 | 16.40 | 16.51 | 16.40 | 16.65 | 16.20 | -0.67% | 0.69% | 81321 | 13343万 | 192.68 | 192.68 | 17.83 | 104 | 中国重汽 | 2024-04-09 二 | 16.63 | 16.63 | 16.51 | 16.74 | 16.30 | -0.72% | 0.90% | 106205 | 17537万 | 193.97 | 193.97 | 17.95 | 105 | 中国重汽 | 2024-04-08 一 | 16.98 | 16.88 | 16.63 | 17.28 | 16.60 | -1.48% | 1.02% | 120129 | 20267万 | 195.38 | 195.38 | 18.08 | 106 | 中国重汽 | 2024-04-03 三 | 16.69 | 16.70 | 16.88 | 16.95 | 16.57 | 1.08% | 1.19% | 140328 | 23566万 | 198.32 | 198.32 | 18.36 | 107 | 中国重汽 | 2024-04-02 二 | 16.66 | 16.61 | 16.70 | 16.84 | 16.56 | 0.54% | 0.99% | 116760 | 19481万 | 196.2 | 196.2 | 18.16 | 108 | 中国重汽 | 2024-04-01 一 | 15.95 | 15.90 | 16.61 | 16.61 | 15.92 | 4.47% | 1.55% | 181591 | 29840万 | 195.15 | 195.15 | 18.06 | 109 | 中国重汽 | 2024-03-29 五 | 15.77 | 15.76 | 15.90 | 15.98 | 15.70 | 0.89% | 0.70% | 82253 | 13031万 | 186.8 | 186.8 | 17.29 | 110 | 中国重汽 | 2024-03-28 四 | 15.64 | 15.57 | 15.76 | 16.04 | 15.55 | 1.22% | 1.28% | 150814 | 23840万 | 185.16 | 185.16 | 17.14 | 111 | 中国重汽 | 2024-03-27 三 | 16.30 | 16.36 | 15.57 | 16.30 | 15.33 | -4.83% | 2.75% | 322654 | 50620万 | 182.93 | 182.93 | 16.93 | 112 | 中国重汽 | 2024-03-26 二 | 16.38 | 16.45 | 16.36 | 16.58 | 16.20 | -0.55% | 1.28% | 150621 | 24688万 | 192.21 | 192.21 | 17.79 | 113 | 中国重汽 | 2024-03-25 一 | 16.25 | 16.35 | 16.45 | 16.92 | 16.25 | 0.61% | 1.06% | 124094 | 20553万 | 193.25 | 193.27 | 37.73 | 114 | 中国重汽 | 2024-03-22 五 | 16.54 | 16.64 | 16.35 | 16.57 | 16.22 | -1.74% | 0.69% | 81364 | 13310万 | 192.08 | 192.09 | 37.5 | 115 | 中国重汽 | 2024-03-21 四 | 16.50 | 16.54 | 16.64 | 16.75 | 16.40 | 0.60% | 0.83% | 97250 | 16131万 | 195.48 | 195.5 | 38.17 | 116 | 中国重汽 | 2024-03-20 三 | 16.49 | 16.49 | 16.54 | 16.64 | 16.37 | 0.30% | 0.55% | 64197 | 10586万 | 194.31 | 194.32 | 37.94 | 117 | 中国重汽 | 2024-03-19 二 | 16.76 | 16.76 | 16.49 | 16.79 | 16.48 | -1.61% | 0.77% | 90215 | 14936万 | 193.72 | 193.74 | 37.82 | 118 | 中国重汽 | 2024-03-18 一 | 16.44 | 16.41 | 16.76 | 16.92 | 16.44 | 2.13% | 1.42% | 166256 | 27833万 | 196.89 | 196.91 | 38.44 | 119 | 中国重汽 | 2024-03-15 五 | 16.26 | 16.32 | 16.41 | 16.48 | 16.19 | 0.55% | 0.89% | 104507 | 17061万 | 192.78 | 192.8 | 37.64 | 120 | 中国重汽 | 2024-03-14 四 | 16.15 | 16.08 | 16.32 | 16.50 | 16.08 | 1.49% | 1.16% | 136312 | 22275万 | 191.72 | 191.74 | 37.43 | 121 | 中国重汽 | 2024-03-08 五 | 16.90 | 16.72 | 16.71 | 16.94 | 16.52 | -0.06% | 0.66% | 78005 | 13004万 | 196.31 | 196.32 | 38.33 | 122 | 中国重汽 | 2024-03-07 四 | 16.75 | 16.79 | 16.72 | 17.23 | 16.71 | -0.42% | 0.90% | 105574 | 17900万 | 196.42 | 196.44 | 38.35 | 123 | 中国重汽 | 2024-03-06 三 | 16.82 | 17.03 | 16.79 | 17.02 | 16.70 | -1.41% | 0.84% | 99165 | 16702万 | 197.24 | 197.26 | 38.51 | 124 | 中国重汽 | 2024-03-05 二 | 16.60 | 16.76 | 17.03 | 17.15 | 16.52 | 1.61% | 1.22% | 143234 | 24161万 | 200.06 | 200.08 | 39.06 | 125 | 中国重汽 | 2024-03-04 一 | 16.76 | 16.84 | 16.76 | 16.96 | 16.52 | -0.48% | 1.60% | 188108 | 31347万 | 196.89 | 196.91 | 38.44 | 126 | 中国重汽 | 2024-03-01 五 | 17.25 | 17.19 | 16.84 | 17.42 | 16.65 | -2.04% | 1.68% | 197412 | 33409万 | 197.83 | 197.85 | 38.63 | 127 | 中国重汽 | 2024-02-29 四 | 16.28 | 16.33 | 17.19 | 17.30 | 16.18 | 5.27% | 1.77% | 208400 | 35391万 | 201.94 | 201.96 | 39.43 | 128 | 中国重汽 | 2024-02-28 三 | 16.94 | 16.99 | 16.33 | 16.95 | 16.25 | -3.88% | 1.37% | 161213 | 26811万 | 191.84 | 191.86 | 37.46 | 129 | 中国重汽 | 2024-02-27 二 | 16.71 | 16.76 | 16.99 | 16.99 | 16.56 | 1.37% | 1.29% | 151585 | 25442万 | 199.59 | 199.61 | 38.97 | 130 | 中国重汽 | 2024-02-26 一 | 16.68 | 16.34 | 16.76 | 17.40 | 16.65 | 2.57% | 2.60% | 304865 | 51598万 | 196.89 | 196.91 | 38.44 | 131 | 中国重汽 | 2024-02-23 五 | 15.97 | 15.97 | 16.34 | 16.40 | 15.82 | 2.32% | 1.39% | 163664 | 26585万 | 191.96 | 191.97 | 37.48 | 132 | 中国重汽 | 2024-02-22 四 | 15.48 | 15.59 | 15.97 | 16.10 | 15.35 | 2.44% | 1.40% | 165036 | 26254万 | 187.61 | 187.63 | 36.63 | 133 | 中国重汽 | 2024-02-21 三 | 15.50 | 15.53 | 15.59 | 16.03 | 15.41 | 0.39% | 1.57% | 184718 | 29046万 | 183.15 | 183.16 | 35.76 | 134 | 中国重汽 | 2024-02-20 二 | 14.91 | 15.04 | 15.53 | 15.68 | 14.81 | 3.26% | 1.55% | 181861 | 27826万 | 182.44 | 182.46 | 35.62 | 135 | 中国重汽 | 2024-02-19 一 | 15.15 | 14.98 | 15.04 | 15.18 | 14.70 | 0.40% | 1.70% | 199772 | 29787万 | 176.69 | 176.7 | 34.5 | 136 | 中国重汽 | 2024-02-08 四 | 14.50 | 14.49 | 14.98 | 15.39 | 14.50 | 3.38% | 1.95% | 228652 | 34450万 | 175.98 | 176 | 34.36 | 137 | 中国重汽 | 2024-02-07 三 | 14.25 | 14.32 | 14.49 | 14.77 | 14.18 | 1.19% | 1.66% | 195205 | 28318万 | 170.23 | 170.24 | 33.24 | 138 | 中国重汽 | 2024-02-06 二 | 13.62 | 13.72 | 14.32 | 14.83 | 13.41 | 4.37% | 1.72% | 201969 | 28458万 | 168.23 | 168.24 | 32.85 | 139 | 中国重汽 | 2024-02-05 一 | 13.98 | 14.09 | 13.72 | 14.19 | 13.17 | -2.63% | 2.11% | 248065 | 34015万 | 161.18 | 161.19 | 31.47 | 140 | 中国重汽 | 2024-02-02 五 | 14.36 | 14.45 | 14.09 | 14.75 | 13.61 | -2.49% | 1.54% | 180501 | 25678万 | 165.53 | 165.54 | 32.32 | 141 | 中国重汽 | 2024-02-01 四 | 14.06 | 13.97 | 14.45 | 14.78 | 13.79 | 3.44% | 1.97% | 231350 | 33160万 | 169.76 | 169.77 | 33.14 | 142 | 中国重汽 | 2024-01-31 三 | 14.50 | 14.44 | 13.97 | 14.58 | 13.95 | -3.25% | 1.27% | 149035 | 21127万 | 164.12 | 164.13 | 32.04 | 143 | 中国重汽 | 2024-01-30 二 | 14.76 | 14.82 | 14.44 | 14.90 | 14.35 | -2.56% | 1.23% | 144896 | 21224万 | 169.64 | 169.65 | 33.12 | 144 | 中国重汽 | 2024-01-29 一 | 15.15 | 15.17 | 14.82 | 15.30 | 14.77 | -2.31% | 1.56% | 183782 | 27496万 | 174.1 | 174.12 | 33.99 | 145 | 中国重汽 | 2024-01-26 五 | 15.25 | 15.26 | 15.17 | 15.45 | 15.08 | -0.59% | 1.64% | 193054 | 29394万 | 178.21 | 178.23 | 34.8 | 146 | 中国重汽 | 2024-01-25 四 | 14.34 | 14.25 | 15.26 | 15.32 | 14.25 | 7.09% | 3.29% | 385950 | 57602万 | 179.27 | 179.29 | 35 | 147 | 中国重汽 | 2024-01-24 三 | 14.41 | 13.11 | 14.25 | 14.42 | 13.67 | 8.70% | 3.82% | 448262 | 62871万 | 167.41 | 167.42 | 32.69 | 148 | 中国重汽 | 2024-01-23 二 | 12.81 | 12.80 | 13.11 | 13.20 | 12.55 | 2.42% | 0.94% | 110405 | 14309万 | 154.01 | 154.03 | 30.07 | 149 | 中国重汽 | 2024-01-22 一 | 13.36 | 13.38 | 12.80 | 13.46 | 12.79 | -4.33% | 1.00% | 117364 | 15321万 | 150.37 | 150.38 | 29.36 | 150 | 中国重汽 | 2024-01-19 五 | 13.75 | 13.77 | 13.38 | 13.75 | 13.30 | -2.83% | 0.81% | 95666 | 12886万 | 157.19 | 157.2 | 30.69 | 151 | 中国重汽 | 2024-01-18 四 | 13.79 | 13.89 | 13.77 | 13.83 | 13.36 | -0.86% | 0.82% | 96077 | 13072万 | 161.77 | 161.78 | 31.58 | 152 | 中国重汽 | 2024-01-17 三 | 13.93 | 14.02 | 13.89 | 14.21 | 13.88 | -0.93% | 0.88% | 103785 | 14602万 | 163.18 | 163.19 | 31.86 | 153 | 中国重汽 | 2024-01-16 二 | 13.93 | 13.96 | 14.02 | 14.26 | 13.85 | 0.43% | 1.33% | 156542 | 22022万 | 164.7 | 164.72 | 32.16 | 154 | 中国重汽 | 2024-01-15 一 | 13.79 | 13.82 | 13.96 | 14.00 | 13.62 | 1.01% | 0.80% | 93519 | 12999万 | 164 | 164.01 | 32.02 | 155 | 中国重汽 | 2024-01-12 五 | 13.85 | 13.97 | 13.82 | 14.28 | 13.81 | -1.07% | 0.85% | 99387 | 13911万 | 162.35 | 162.37 | 31.7 | 156 | 中国重汽 | 2024-01-11 四 | 13.63 | 13.68 | 13.97 | 14.00 | 13.50 | 2.12% | 0.77% | 90943 | 12583万 | 164.12 | 164.13 | 32.04 | 157 | 中国重汽 | 2024-01-10 三 | 13.70 | 13.77 | 13.68 | 13.96 | 13.56 | -0.65% | 0.66% | 77204 | 10615万 | 160.71 | 160.72 | 31.38 | 158 | 中国重汽 | 2024-01-09 二 | 13.63 | 13.68 | 13.77 | 14.05 | 13.51 | 0.66% | 1.10% | 129471 | 17817万 | 161.77 | 161.78 | 31.58 | 159 | 中国重汽 | 2024-01-08 一 | 13.93 | 14.01 | 13.68 | 13.93 | 13.53 | -2.36% | 1.38% | 162396 | 22192万 | 160.71 | 160.72 | 31.38 | 160 | 中国重汽 | 2024-01-05 五 | 13.97 | 14.00 | 14.01 | 14.60 | 13.93 | 0.07% | 1.80% | 211670 | 30249万 | 164.59 | 164.6 | 32.14 | 161 | 中国重汽 | 2024-01-04 四 | 14.13 | 14.03 | 14.00 | 14.19 | 13.74 | -0.21% | 1.27% | 149746 | 20858万 | 164.47 | 164.48 | 32.11 | 162 | 中国重汽 | 2024-01-03 三 | 13.42 | 13.40 | 14.03 | 14.09 | 13.30 | 4.70% | 2.10% | 246967 | 34238万 | 164.82 | 164.83 | 32.18 | 163 | 中国重汽 | 2024-01-02 二 | 13.35 | 13.36 | 13.40 | 13.59 | 13.23 | 0.30% | 1.27% | 149413 | 20075万 | 157.42 | 157.43 | 30.74 |
|
行情刷新 | 流通股东
![](http://image.sinajs.cn/newchart/min/n/sz000951.gif)
![](http://image.sinajs.cn/newchart/daily/n/sz000951.gif)
![](http://image.sinajs.cn/newchart/weekly/n/sz000951.gif)
![](http://image.sinajs.cn/newchart/monthly/n/sz000951.gif)
![](http://f9.eastmoney.com/ct/000951/sz000951_F10_TZPJ.png) |