广汇汽车( 600297.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-25 | 2.64 | 2.65 | 2.58 | 2.59 | -2.63% | -0.61% | -3.07% | 45,232,900 | 117,856,000 | 82% | 2.61 | -2.32% | 2.66 | -1.12% | 2.68 | -0.67% | 2.67 | -0.45% | -0.48% |  |
| 2021-01-22 | 2.71 | 2.71 | 2.65 | 2.66 | -1.48% | -0.30% | -0.89% | 43,242,700 | 115,381,000 | 75% | 2.67 | -1.44% | 2.69 | -0.70% | 2.70 | -0.44% | 2.68 | -0.78% | -0.47% | |
| 2021-01-21 | 2.68 | 2.75 | 2.66 | 2.70 | 0.75% | -0.26% | -0.18% | 49,182,700 | 133,117,000 | 76% | 2.71 | 0.37% | 2.71 | 0.07% | 2.71 | 0.44% | 2.71 | 0.04% | -0.45% |  |
| 2021-01-20 | 2.72 | 2.74 | 2.67 | 2.68 | -1.47% | -0.63% | -0.89% | 39,871,500 | 107,531,000 | 57% | 2.70 | -0.92% | 2.71 | -0.37% | 2.70 | 1.05% | 2.70 | -0.33% | -0.58% | |
| 2021-01-19 | 2.68 | 2.76 | 2.67 | 2.72 | 1.12% | -0.07% | 0.26% | 53,770,900 | 146,355,000 | 76% | 2.72 | 0.82% | 2.72 | 0.89% | 2.67 | 0.26% | 2.71 | -0.29% | -0.64% | |
| 2021-01-18 | 2.71 | 2.73 | 2.68 | 2.69 | -0.74% | -0.37% | -1.14% | 37,828,400 | 102,151,000 | 53% | 2.70 | -0.95% | 2.69 | 1.51% | 2.67 | -0.34% | 2.72 | -0.44% | -0.68% | |
| 2021-01-15 | 2.67 | 2.79 | 2.66 | 2.71 | 1.88% | -0.59% | -0.84% | 56,008,800 | 152,658,000 | 76% | 2.73 | 2.37% | 2.65 | 0.42% | 2.67 | -1.00% | 2.73 | -0.33% | -0.70% | |
| 2021-01-14 | 2.61 | 2.73 | 2.59 | 2.66 | 0.76% | -0.11% | -2.99% | 64,595,000 | 171,997,000 | 86% | 2.66 | 2.11% | 2.64 | -0.79% | 2.70 | -0.19% | 2.74 | -0.47% | -0.72% | |
| 2021-01-13 | 2.69 | 2.69 | 2.56 | 2.64 | -1.86% | 1.23% | -4.17% | 98,271,000 | 256,321,000 | 131% | 2.61 | -3.05% | 2.66 | -3.09% | 2.71 | -1.46% | 2.76 | -1.01% | -0.76% | |
| 2021-01-12 | 2.67 | 2.73 | 2.65 | 2.69 | 0.00% | 0.00% | -3.34% | 45,039,300 | 121,163,000 | 65% | 2.69 | -1.10% | 2.75 | 0.29% | 2.75 | -0.58% | 2.78 | -0.71% | -0.77% | |
| 2021-01-11 | 2.81 | 2.81 | 2.69 | 2.69 | -4.95% | -1.10% | -4.03% | 78,396,400 | 213,209,000 | 106% | 2.72 | -2.51% | 2.74 | -0.76% | 2.76 | -0.83% | 2.80 | -0.39% | -0.81% | |
| 2021-01-08 | 2.66 | 2.93 | 2.64 | 2.83 | 6.39% | 1.43% | 0.57% | 118,783,400 | 331,406,000 | 168% | 2.79 | 3.30% | 2.76 | -0.04% | 2.79 | -0.29% | 2.81 | -0.53% | -0.92% | |
| 2021-01-07 | 2.81 | 2.82 | 2.63 | 2.66 | -5.34% | -1.52% | -5.97% | 103,709,000 | 280,089,000 | 144% | 2.70 | -4.39% | 2.76 | -2.47% | 2.79 | -1.55% | 2.83 | -1.26% | -1.00% | |
| 2021-01-06 | 2.84 | 2.86 | 2.80 | 2.81 | -0.35% | -0.53% | -1.92% | 49,102,100 | 138,707,000 | 76% | 2.83 | 0.07% | 2.83 | -0.25% | 2.84 | 0.04% | 2.87 | -0.93% | -0.95% | |
| 2021-01-05 | 2.85 | 2.85 | 2.80 | 2.82 | -1.74% | -0.11% | -2.49% | 55,924,900 | 157,856,000 | 82% | 2.82 | -0.91% | 2.84 | -0.21% | 2.84 | -0.77% | 2.89 | -0.69% | -0.91% | |
| 2021-01-04 | 2.86 | 2.89 | 2.82 | 2.87 | 0.35% | 0.74% | -1.44% | 62,377,300 | 177,710,000 | 88% | 2.85 | 0.07% | 2.85 | 0.35% | 2.86 | 0.28% | 2.91 | -0.65% | -0.93% | |
| 2020-12-31 | 2.84 | 2.87 | 2.82 | 2.86 | 0.70% | 0.46% | -2.42% | 51,577,300 | 146,837,000 | 73% | 2.85 | 0.21% | 2.84 | -0.98% | 2.85 | -0.38% | 2.93 | -0.54% | -0.94% | |
| 2020-12-30 | 2.80 | 2.86 | 2.79 | 2.84 | 0.71% | -0.04% | -3.63% | 43,650,200 | 124,025,000 | 62% | 2.84 | 0.60% | 2.86 | 0.39% | 2.86 | -0.80% | 2.95 | -0.84% | -0.97% | |
| 2020-12-29 | 2.86 | 2.86 | 2.80 | 2.82 | -2.08% | -0.14% | -5.11% | 60,603,800 | 171,145,000 | 81% | 2.82 | -2.72% | 2.85 | -0.70% | 2.88 | -1.60% | 2.97 | -1.20% | -0.98% | |
| 2020-12-28 | 2.90 | 2.95 | 2.86 | 2.88 | 1.77% | -0.79% | -4.26% | 87,780,200 | 254,809,000 | 100% | 2.90 | 3.24% | 2.87 | -0.66% | 2.93 | -0.85% | 3.01 | -1.09% | -1.08% | |
| 2020-12-25 | 2.84 | 2.85 | 2.76 | 2.83 | -1.39% | 0.64% | -6.94% | 65,309,900 | 183,642,000 | 70% | 2.81 | -2.60% | 2.89 | -2.76% | 2.96 | -1.37% | 3.04 | -1.52% | -1.09% | |
| 2020-12-24 | 2.98 | 2.98 | 2.82 | 2.87 | -4.01% | -0.59% | -7.06% | 104,958,000 | 303,015,000 | 110% | 2.89 | -3.67% | 2.97 | -1.98% | 3.00 | -1.61% | 3.09 | -1.25% | -0.98% | |
| 2020-12-23 | 3.01 | 3.04 | 2.97 | 2.99 | -0.99% | -0.23% | -4.38% | 55,570,200 | 166,549,000 | 64% | 3.00 | -2.54% | 3.03 | -0.59% | 3.05 | -0.78% | 3.13 | -0.79% | -0.89% | |
| 2020-12-22 | 3.06 | 3.20 | 3.00 | 3.02 | -1.95% | -1.79% | -4.19% | 76,655,500 | 235,704,000 | 90% | 3.08 | 1.79% | 3.05 | 0.10% | 3.07 | -0.13% | 3.15 | -0.54% | -0.93% | |
| 2020-12-21 | 3.04 | 3.09 | 2.90 | 3.08 | 0.98% | 1.95% | -2.81% | 79,653,000 | 240,604,000 | 96% | 3.02 | -1.44% | 3.05 | -1.30% | 3.07 | -1.09% | 3.17 | -0.91% | -0.97% | |
| 2020-12-18 | 3.04 | 3.10 | 3.04 | 3.05 | -0.97% | -0.49% | -4.63% | 56,318,100 | 172,590,000 | 69% | 3.07 | -0.46% | 3.09 | 0.00% | 3.11 | -1.49% | 3.20 | -0.75% | -0.94% | |
| 2020-12-17 | 3.11 | 3.12 | 3.04 | 3.08 | -0.65% | 0.03% | -4.41% | 47,253,100 | 145,505,000 | 58% | 3.08 | -1.09% | 3.09 | -0.96% | 3.16 | -0.69% | 3.22 | -0.86% | -0.90% | |
| 2020-12-16 | 3.17 | 3.17 | 3.05 | 3.10 | -2.82% | -0.42% | -4.62% | 76,645,900 | 238,637,000 | 90% | 3.11 | 1.01% | 3.12 | -1.67% | 3.18 | -0.97% | 3.25 | -0.88% | -0.82% | |
| 2020-12-15 | 3.18 | 3.21 | 2.96 | 3.19 | 0.00% | 3.50% | -2.71% | 196,394,100 | 605,239,000 | 229% | 3.08 | -3.51% | 3.17 | -3.20% | 3.21 | -2.73% | 3.28 | -2.24% | -0.73% | |
| 2020-12-14 | 3.26 | 3.27 | 3.16 | 3.19 | 0.00% | -0.13% | -4.89% | 100,985,600 | 322,566,000 | 140% | 3.19 | -4.46% | 3.28 | -1.95% | 3.30 | -1.35% | 3.35 | -1.12% | -0.50% | | |
|
