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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-19 | 5.63 | 5.78 | 5.49 | 5.67 | 1.25% | 0.59% | 0.75% | 27,553,500 | 155,310,000 | 42% | 5.64 | -0.81% | 5.63 | 1.61% | 5.59 | -0.48% | 5.63 | 0.45% | 0.73% |  |
| 2019-04-18 | 5.75 | 5.77 | 5.58 | 5.60 | -1.58% | -1.46% | -0.05% | 42,348,700 | 240,657,000 | 62% | 5.68 | 1.61% | 5.54 | -0.50% | 5.62 | -1.11% | 5.60 | 0.50% | 0.73% |  |
| 2019-04-17 | 5.46 | 5.79 | 5.38 | 5.69 | 5.76% | 1.73% | 2.06% | 81,139,300 | 453,852,000 | 116% | 5.59 | 4.39% | 5.57 | -0.86% | 5.68 | -0.89% | 5.58 | 0.36% | 0.72% |  |
| 2019-04-16 | 5.55 | 5.55 | 5.16 | 5.38 | -4.61% | 0.41% | -3.15% | 60,599,400 | 324,691,000 | 89% | 5.36 | -6.44% | 5.61 | -3.90% | 5.73 | -0.17% | 5.56 | 0.11% | 0.73% | |
| 2019-04-15 | 5.73 | 5.92 | 5.63 | 5.64 | -4.08% | -1.52% | 1.64% | 63,695,200 | 364,791,000 | 98% | 5.73 | -1.50% | 5.84 | -0.05% | 5.74 | 1.54% | 5.55 | 0.73% | 0.84% | |
| 2019-04-12 | 5.79 | 6.01 | 5.67 | 5.88 | -0.17% | 1.14% | 6.73% | 40,438,700 | 235,116,000 | 66% | 5.81 | -2.63% | 5.84 | 1.92% | 5.66 | 1.11% | 5.51 | 0.66% | 0.85% | |
| 2019-04-11 | 5.85 | 6.21 | 5.72 | 5.89 | -1.01% | -1.36% | 7.62% | 63,632,400 | 379,963,000 | 110% | 5.97 | 3.36% | 5.73 | 3.17% | 5.59 | 1.88% | 5.47 | 1.33% | 0.83% | |
| 2019-04-10 | 5.51 | 6.05 | 5.44 | 5.95 | 6.25% | 2.99% | 10.16% | 100,736,600 | 581,907,000 | 183% | 5.78 | 5.00% | 5.56 | 2.76% | 5.49 | 2.14% | 5.40 | 1.68% | 0.70% | |
| 2019-04-09 | 5.28 | 5.72 | 5.24 | 5.60 | 5.07% | 1.78% | 5.42% | 84,198,200 | 463,297,000 | 171% | 5.50 | 2.53% | 5.41 | 1.25% | 5.38 | 0.83% | 5.31 | 0.87% | 0.53% | |
| 2019-04-08 | 5.48 | 5.53 | 5.19 | 5.33 | -0.19% | -0.67% | 1.22% | 89,739,200 | 481,541,000 | 202% | 5.37 | 0.47% | 5.34 | 0.62% | 5.33 | 0.60% | 5.27 | 0.61% | 0.47% | |
| 2019-04-04 | 5.39 | 5.45 | 5.29 | 5.34 | -0.93% | -0.02% | 2.03% | 58,107,200 | 310,339,000 | 149% | 5.34 | 0.72% | 5.31 | 0.00% | 5.30 | 0.61% | 5.23 | 0.44% | 0.42% | |
| 2019-04-03 | 5.24 | 5.40 | 5.19 | 5.39 | 2.47% | 1.64% | 3.44% | 54,087,600 | 286,833,000 | 150% | 5.30 | 0.70% | 5.31 | 0.49% | 5.27 | 0.73% | 5.21 | 0.39% | 0.33% | |
| 2019-04-02 | 5.32 | 5.34 | 5.23 | 5.26 | -0.75% | -0.11% | 1.33% | 37,508,400 | 197,531,000 | 105% | 5.27 | -1.31% | 5.28 | 0.59% | 5.23 | 0.54% | 5.19 | 0.45% | 0.30% | |
| 2019-04-01 | 5.41 | 5.46 | 5.24 | 5.30 | 0.00% | -0.67% | 2.55% | 73,373,900 | 391,505,000 | 203% | 5.34 | 2.52% | 5.25 | 2.50% | 5.20 | 1.60% | 5.17 | 1.29% | 0.27% | |
| 2019-03-29 | 5.13 | 5.30 | 5.05 | 5.30 | 4.33% | 1.83% | 3.88% | 42,401,000 | 220,685,000 | 130% | 5.21 | 2.60% | 5.12 | 1.33% | 5.12 | 0.37% | 5.10 | 0.81% | 0.11% | |
| 2019-03-28 | 5.06 | 5.15 | 4.96 | 5.08 | -0.39% | 0.14% | 0.38% | 22,781,000 | 115,562,000 | 71% | 5.07 | 0.94% | 5.06 | -0.53% | 5.10 | -0.29% | 5.06 | 0.40% | 0.03% | |
| 2019-03-27 | 5.05 | 5.14 | 4.90 | 5.10 | 1.59% | 1.47% | 1.17% | 23,179,200 | 116,499,000 | 71% | 5.03 | -0.93% | 5.08 | -0.84% | 5.12 | -0.58% | 5.04 | 0.08% | -0.03% | |
| 2019-03-26 | 5.09 | 5.16 | 4.95 | 5.02 | -1.57% | -1.04% | -0.34% | 23,911,800 | 121,301,000 | 72% | 5.07 | -1.38% | 5.13 | -0.45% | 5.15 | 0.21% | 5.04 | -0.04% | -0.06% | |
| 2019-03-25 | 5.15 | 5.20 | 5.09 | 5.10 | -2.30% | -0.86% | 1.21% | 26,450,200 | 136,050,000 | 78% | 5.14 | -0.18% | 5.15 | -0.21% | 5.13 | 0.85% | 5.04 | 0.24% | -0.09% | |
| 2019-03-22 | 5.13 | 5.26 | 5.03 | 5.22 | 1.75% | 1.30% | 3.84% | 34,308,900 | 176,782,000 | 102% | 5.15 | -0.02% | 5.16 | 0.66% | 5.09 | 1.13% | 5.03 | 0.12% | -0.17% | |
| 2019-03-21 | 5.19 | 5.24 | 5.12 | 5.13 | -1.35% | -0.47% | 2.17% | 27,201,000 | 140,185,000 | 78% | 5.15 | -0.31% | 5.13 | 1.30% | 5.03 | 0.94% | 5.02 | -0.42% | -0.20% | |
| 2019-03-20 | 5.16 | 5.26 | 5.08 | 5.20 | 1.36% | 0.58% | 3.13% | 50,127,400 | 259,140,000 | 131% | 5.17 | 2.01% | 5.06 | 2.35% | 4.99 | 1.10% | 5.04 | 0.10% | -0.15% | |
| 2019-03-19 | 4.96 | 5.18 | 4.94 | 5.13 | 4.27% | 1.22% | 1.85% | 47,952,000 | 243,011,000 | 125% | 5.07 | 3.75% | 4.95 | 2.04% | 4.93 | 0.14% | 5.04 | 0.08% | -0.16% | |
| 2019-03-18 | 4.89 | 4.94 | 4.81 | 4.92 | 2.07% | 0.72% | -2.25% | 32,644,300 | 159,465,000 | 84% | 4.89 | 1.33% | 4.85 | -0.68% | 4.93 | -0.40% | 5.03 | -0.26% | -0.19% | |
| 2019-03-15 | 4.81 | 4.90 | 4.76 | 4.82 | 0.42% | -0.02% | -4.48% | 31,511,800 | 151,904,000 | 76% | 4.82 | -0.19% | 4.88 | -1.95% | 4.95 | -1.18% | 5.05 | 0.02% | -0.14% | |
| 2019-03-14 | 4.92 | 4.96 | 4.74 | 4.80 | -2.44% | -0.62% | -4.86% | 27,871,200 | 134,630,000 | 65% | 4.83 | -3.13% | 4.98 | -0.98% | 5.01 | -1.75% | 5.05 | -0.24% | -0.18% | |
| 2019-03-13 | 5.05 | 5.08 | 4.90 | 4.92 | -2.77% | -1.32% | -2.71% | 29,591,800 | 147,553,000 | 69% | 4.99 | -1.81% | 5.03 | -0.59% | 5.09 | -0.45% | 5.06 | -0.24% | -0.11% | |
| 2019-03-12 | 5.07 | 5.14 | 5.01 | 5.06 | 0.40% | -0.35% | -0.18% | 36,725,300 | 186,501,000 | 82% | 5.08 | 1.70% | 5.06 | -1.33% | 5.12 | 0.12% | 5.07 | -0.32% | 0.03% | |
| 2019-03-11 | 4.93 | 5.05 | 4.91 | 5.04 | 2.02% | 0.94% | -0.88% | 25,524,900 | 127,436,000 | 55% | 4.99 | -1.56% | 5.12 | -0.47% | 5.11 | 0.06% | 5.09 | -0.53% | 0.26% | |
| 2019-03-08 | 5.20 | 5.20 | 4.85 | 4.94 | 0.00% | -2.60% | -3.36% | 46,701,500 | 236,859,000 | 100% | 5.07 | -2.72% | 5.15 | 0.04% | 5.11 | 0.69% | 5.11 | -0.18% | 0.53% | | |
|
