宇通客车( 600066.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-19 | 14.53 | 14.59 | 14.31 | 14.43 | -0.96% | 0.00% | 0.00% | 12,018,000 | 173,108,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2021-01-18 | 14.45 | 14.64 | 14.27 | 14.57 | 0.83% | 0.76% | -2.40% | 10,904,600 | 157,684,000 | 42% | 14.46 | 0.54% | 14.50 | -0.69% | 14.60 | -0.33% | 14.93 | -1.06% | -1.17% |  |
| 2021-01-15 | 14.65 | 14.70 | 14.17 | 14.45 | -1.37% | 0.47% | -4.23% | 20,327,400 | 292,350,000 | 74% | 14.38 | -1.59% | 14.60 | -0.58% | 14.65 | -0.71% | 15.09 | -1.37% | -1.10% | |
| 2021-01-14 | 14.49 | 15.00 | 14.09 | 14.65 | 1.24% | 0.24% | -4.24% | 23,260,800 | 339,952,000 | 83% | 14.62 | -0.81% | 14.68 | -0.35% | 14.75 | -0.70% | 15.30 | -1.07% | -0.97% | |
| 2021-01-13 | 14.89 | 15.25 | 14.29 | 14.47 | -1.70% | -1.80% | -6.43% | 28,600,300 | 421,424,000 | 105% | 14.74 | 0.35% | 14.73 | -0.51% | 14.86 | -0.71% | 15.46 | -1.19% | -0.86% | |
| 2021-01-12 | 14.55 | 14.81 | 14.50 | 14.72 | 1.24% | 0.25% | -5.94% | 22,625,500 | 332,234,000 | 84% | 14.68 | -0.62% | 14.81 | -1.02% | 14.96 | -1.39% | 15.65 | -1.11% | -0.76% | |
| 2021-01-11 | 15.00 | 15.12 | 14.50 | 14.54 | -2.94% | -1.59% | -8.13% | 24,664,600 | 364,411,000 | 92% | 14.78 | -1.37% | 14.96 | -1.08% | 15.18 | -1.86% | 15.83 | -1.21% | -0.66% | |
| 2021-01-08 | 15.07 | 15.22 | 14.76 | 14.98 | -0.66% | 0.00% | -6.49% | 21,643,500 | 324,212,000 | 83% | 14.98 | -0.95% | 15.12 | -1.31% | 15.46 | -1.85% | 16.02 | -0.97% | -0.54% | |
| 2021-01-07 | 15.43 | 15.45 | 14.84 | 15.08 | -2.14% | -0.28% | -6.78% | 26,160,900 | 395,619,000 | 101% | 15.12 | -0.98% | 15.32 | -2.21% | 15.75 | -1.67% | 16.18 | -1.52% | -0.45% | |
| 2021-01-06 | 15.33 | 15.52 | 15.09 | 15.41 | 0.00% | 0.90% | -6.19% | 21,016,600 | 320,984,000 | 75% | 15.27 | -1.21% | 15.67 | -2.24% | 16.02 | -1.34% | 16.43 | -0.67% | -0.33% |  |
| 2021-01-05 | 16.32 | 16.39 | 15.10 | 15.41 | -6.04% | -0.32% | -6.81% | 46,865,300 | 724,535,000 | 157% | 15.46 | -5.88% | 16.03 | -3.71% | 16.24 | -2.57% | 16.54 | -1.57% | -0.36% | |
| 2021-01-04 | 16.77 | 16.84 | 16.30 | 16.40 | -3.07% | -0.15% | -2.38% | 24,275,700 | 398,724,000 | 93% | 16.43 | -1.65% | 16.65 | -0.54% | 16.67 | -0.64% | 16.80 | -0.29% | -0.28% | |
| 2020-12-31 | 16.87 | 16.98 | 16.45 | 16.92 | 0.24% | 1.31% | 0.43% | 25,495,200 | 425,789,000 | 101% | 16.70 | -1.11% | 16.74 | -0.09% | 16.78 | -0.14% | 16.85 | -0.10% | -0.30% | |
| 2020-12-30 | 16.85 | 17.10 | 16.66 | 16.88 | 0.24% | -0.05% | 0.09% | 17,089,200 | 288,607,000 | 69% | 16.89 | 1.35% | 16.75 | -0.13% | 16.80 | -0.38% | 16.87 | 0.04% | -0.36% | |
| 2020-12-29 | 16.63 | 16.99 | 16.20 | 16.84 | 1.38% | 1.06% | -0.11% | 21,660,000 | 360,930,000 | 88% | 16.66 | -0.43% | 16.77 | -0.29% | 16.86 | 0.27% | 16.86 | -0.17% | -0.42% | |
| 2020-12-28 | 17.12 | 17.12 | 16.50 | 16.61 | -2.06% | -0.75% | -1.64% | 20,047,700 | 335,494,000 | 83% | 16.74 | -1.19% | 16.82 | -0.74% | 16.82 | -0.46% | 16.89 | -0.14% | -0.50% | |
| 2020-12-25 | 16.42 | 17.06 | 16.40 | 16.96 | 2.05% | 0.14% | 0.29% | 19,367,700 | 328,030,000 | 79% | 16.94 | 0.83% | 16.95 | 0.81% | 16.90 | -0.03% | 16.91 | 0.02% | -0.51% | |
| 2020-12-24 | 17.33 | 17.33 | 16.55 | 16.62 | -4.21% | -1.06% | -1.70% | 19,592,800 | 329,127,000 | 78% | 16.80 | -1.29% | 16.81 | -0.56% | 16.90 | -0.05% | 16.91 | -0.10% | -0.53% | |
| 2020-12-23 | 16.00 | 17.50 | 15.95 | 17.35 | 6.64% | 1.96% | 2.51% | 43,975,800 | 748,339,000 | 182% | 17.02 | 2.59% | 16.91 | 0.26% | 16.91 | 0.33% | 16.93 | -0.32% | -0.50% | |
| 2020-12-22 | 17.29 | 17.29 | 16.20 | 16.27 | -6.55% | -1.91% | -4.18% | 39,136,200 | 649,134,000 | 174% | 16.59 | -3.68% | 16.86 | -1.00% | 16.85 | -0.80% | 16.98 | -0.96% | -0.45% | |
| 2020-12-21 | 17.01 | 17.51 | 16.81 | 17.41 | 2.71% | 1.10% | 1.55% | 24,375,000 | 419,745,000 | 120% | 17.22 | 1.43% | 17.03 | 0.90% | 16.99 | 0.34% | 17.15 | -0.79% | -0.34% | |
| 2020-12-18 | 16.70 | 17.20 | 16.56 | 16.95 | 1.01% | -0.16% | -1.92% | 18,590,800 | 315,624,000 | 86% | 16.98 | 0.65% | 16.88 | -0.04% | 16.93 | 0.08% | 17.28 | -0.50% | -0.19% | |
| 2020-12-17 | 16.77 | 17.20 | 16.64 | 16.78 | 0.12% | -0.52% | -3.39% | 20,947,800 | 353,334,000 | 94% | 16.87 | 0.48% | 16.89 | -0.33% | 16.92 | -0.18% | 17.37 | -0.62% | -0.10% | |
| 2020-12-16 | 16.99 | 17.08 | 16.62 | 16.76 | -1.35% | -0.15% | -4.10% | 15,146,100 | 254,241,000 | 68% | 16.79 | -1.31% | 16.94 | -0.14% | 16.95 | -1.04% | 17.48 | -0.64% | 0.01% | |
| 2020-12-15 | 17.18 | 17.33 | 16.76 | 16.99 | 0.24% | -0.11% | -3.40% | 16,297,500 | 277,202,000 | 72% | 17.01 | 0.12% | 16.97 | -0.04% | 17.13 | -0.89% | 17.59 | -0.94% | 0.15% | |
| 2020-12-14 | 16.89 | 17.52 | 16.41 | 16.95 | -0.76% | -0.23% | -4.53% | 27,963,900 | 475,084,000 | 113% | 16.99 | 0.50% | 16.97 | -1.49% | 17.28 | -1.75% | 17.75 | -0.29% | 0.38% | |
| 2020-12-11 | 16.85 | 17.15 | 16.65 | 17.08 | 0.83% | 1.04% | -4.07% | 20,900,600 | 353,316,000 | 83% | 16.91 | -0.79% | 17.23 | -1.83% | 17.59 | -1.00% | 17.81 | -0.10% | 0.45% | |
| 2020-12-10 | 17.30 | 17.43 | 16.85 | 16.94 | -2.14% | -0.59% | -4.95% | 14,723,200 | 250,877,000 | 60% | 17.04 | -3.64% | 17.55 | -1.87% | 17.77 | -0.76% | 17.82 | 0.19% | 0.42% | |
| 2020-12-09 | 17.75 | 18.10 | 17.23 | 17.31 | -1.82% | -2.11% | -2.70% | 21,125,500 | 373,555,000 | 89% | 17.68 | -0.36% | 17.88 | -0.23% | 17.90 | -0.51% | 17.79 | 0.16% | 0.38% | |
| 2020-12-08 | 17.78 | 18.20 | 17.50 | 17.63 | 0.00% | -0.65% | -0.74% | 23,933,400 | 424,725,000 | 104% | 17.75 | -2.11% | 17.93 | -0.52% | 17.99 | -0.90% | 17.76 | 0.18% | 0.36% | | |
|
