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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 4.07 | 4.10 | 4.01 | 4.08 | 0.74% | 0.47% | 2.05% | 9,344,800 | 37,949,000 | 79% | 4.06 | 0.17% | 4.05 | -0.17% | 4.05 | 0.52% | 4.00 | 0.20% | 0.23% |  |
| 2019-09-11 | 4.07 | 4.08 | 4.03 | 4.05 | -0.49% | -0.10% | 1.50% | 8,123,900 | 32,932,000 | 67% | 4.05 | 0.37% | 4.06 | 0.15% | 4.03 | 0.55% | 3.99 | -0.10% | 0.27% | |
| 2019-09-10 | 4.09 | 4.10 | 4.01 | 4.07 | -0.49% | 0.77% | 1.90% | 16,884,700 | 68,189,000 | 124% | 4.04 | -1.01% | 4.05 | 0.65% | 4.01 | 0.70% | 3.99 | 0.08% | 0.41% | |
| 2019-09-09 | 4.09 | 4.14 | 4.05 | 4.09 | 0.99% | 0.25% | 2.48% | 10,948,900 | 44,669,000 | 76% | 4.08 | 1.02% | 4.02 | 1.21% | 3.98 | 0.51% | 3.99 | 0.45% | 0.59% | |
| 2019-09-06 | 3.99 | 4.08 | 3.98 | 4.05 | 2.27% | 0.27% | 1.94% | 13,949,900 | 56,343,000 | 95% | 4.04 | 1.87% | 3.98 | 1.07% | 3.96 | 0.41% | 3.97 | 0.30% | 0.63% | |
| 2019-09-05 | 3.93 | 3.99 | 3.92 | 3.96 | 1.28% | -0.13% | -0.03% | 14,573,300 | 57,778,000 | 104% | 3.97 | 1.67% | 3.93 | 0.08% | 3.95 | 0.03% | 3.96 | 0.15% | 0.64% | |
| 2019-09-04 | 3.88 | 3.94 | 3.87 | 3.91 | -0.51% | 0.26% | -1.14% | 9,711,500 | 37,873,000 | 73% | 3.90 | -0.59% | 3.93 | -0.51% | 3.94 | -0.91% | 3.96 | 0.03% | 0.65% | |
| 2019-09-03 | 4.04 | 4.04 | 3.89 | 3.93 | -1.50% | 0.18% | -0.61% | 15,371,900 | 60,301,000 | 120% | 3.92 | -1.08% | 3.95 | -0.45% | 3.98 | -0.48% | 3.95 | 0.05% | 0.68% | |
| 2019-09-02 | 3.96 | 4.00 | 3.93 | 3.99 | 0.00% | 0.61% | 0.96% | 10,939,700 | 43,387,000 | 94% | 3.97 | -0.28% | 3.97 | -0.87% | 4.00 | 0.45% | 3.95 | 0.64% | 0.70% |  |
| 2019-08-30 | 3.98 | 4.04 | 3.94 | 3.99 | 1.01% | 0.33% | 1.60% | 9,059,600 | 36,029,000 | 75% | 3.98 | 0.33% | 4.00 | -0.15% | 3.98 | 0.23% | 3.93 | 0.46% | 0.64% | |
| 2019-08-29 | 3.99 | 4.04 | 3.91 | 3.95 | -0.25% | -0.35% | 1.05% | 12,092,200 | 47,928,000 | 101% | 3.96 | -1.71% | 4.01 | 0.60% | 3.97 | 0.20% | 3.91 | 0.67% | 0.54% | |
| 2019-08-28 | 4.05 | 4.19 | 3.94 | 3.96 | 0.00% | -1.81% | 1.98% | 23,535,500 | 94,928,000 | 207% | 4.03 | 0.65% | 3.99 | 1.09% | 3.96 | 1.10% | 3.88 | 1.25% | 0.37% | |
| 2019-08-27 | 3.93 | 4.07 | 3.90 | 3.96 | 2.33% | -1.17% | 3.26% | 25,758,300 | 103,226,000 | 264% | 4.01 | 3.84% | 3.94 | 2.44% | 3.92 | 2.06% | 3.84 | 1.89% | 0.16% | |
| 2019-08-26 | 3.77 | 3.94 | 3.71 | 3.87 | 1.31% | 0.29% | 2.82% | 13,494,300 | 52,078,000 | 158% | 3.86 | 0.76% | 3.85 | 0.39% | 3.84 | 0.92% | 3.76 | 0.83% | -0.13% | |
| 2019-08-23 | 3.86 | 3.87 | 3.80 | 3.82 | -0.78% | -0.26% | 2.33% | 5,028,300 | 19,257,000 | 62% | 3.83 | -0.13% | 3.83 | 0.05% | 3.81 | 0.63% | 3.73 | 0.46% | -0.29% | |
| 2019-08-22 | 3.84 | 3.89 | 3.80 | 3.85 | 0.52% | 0.39% | 3.61% | 5,302,800 | 20,338,000 | 61% | 3.84 | 0.05% | 3.83 | 0.90% | 3.78 | 0.83% | 3.72 | 0.27% | -0.44% | |
| 2019-08-21 | 3.79 | 3.88 | 3.79 | 3.83 | 0.52% | -0.08% | 3.35% | 5,721,500 | 21,930,000 | 64% | 3.83 | 0.24% | 3.80 | 0.88% | 3.75 | 0.54% | 3.71 | 0.27% | -0.55% | |
| 2019-08-20 | 3.85 | 3.86 | 3.80 | 3.81 | -0.78% | -0.37% | 3.08% | 5,610,500 | 21,457,000 | 62% | 3.82 | 1.33% | 3.76 | 1.05% | 3.73 | 0.57% | 3.70 | 0.27% | -0.67% | |
| 2019-08-19 | 3.70 | 3.84 | 3.69 | 3.84 | 3.78% | 1.75% | 4.18% | 16,072,600 | 60,666,000 | 157% | 3.77 | 2.03% | 3.73 | 1.11% | 3.71 | 1.09% | 3.69 | 0.03% | -0.82% | |
| 2019-08-16 | 3.73 | 3.73 | 3.67 | 3.70 | -0.80% | 0.03% | 0.41% | 7,787,500 | 28,805,000 | 75% | 3.70 | 0.98% | 3.68 | 0.14% | 3.67 | 0.33% | 3.69 | -0.54% | -0.92% | |
| 2019-08-15 | 3.63 | 3.74 | 3.59 | 3.73 | 1.36% | 1.83% | 0.67% | 9,357,400 | 34,275,000 | 83% | 3.66 | -0.84% | 3.68 | 0.36% | 3.66 | -0.11% | 3.71 | -0.99% | -0.97% | |
| 2019-08-14 | 3.75 | 3.75 | 3.67 | 3.68 | -0.54% | -0.38% | -1.66% | 7,496,200 | 27,694,000 | 63% | 3.69 | 0.35% | 3.67 | 0.44% | 3.66 | 0.11% | 3.74 | -0.85% | -0.94% | |
| 2019-08-13 | 3.62 | 3.73 | 3.60 | 3.70 | 1.93% | 0.52% | -1.96% | 11,321,100 | 41,674,000 | 89% | 3.68 | 1.74% | 3.65 | 0.06% | 3.66 | -0.08% | 3.77 | -1.00% | -0.95% | |
| 2019-08-12 | 3.60 | 3.64 | 3.58 | 3.63 | 0.55% | 0.33% | -4.77% | 8,200,000 | 29,667,000 | 62% | 3.62 | -0.63% | 3.65 | -0.41% | 3.66 | -0.89% | 3.81 | -0.83% | -0.90% | |
| 2019-08-09 | 3.69 | 3.73 | 3.57 | 3.61 | -2.17% | -0.85% | -6.09% | 11,483,800 | 41,816,000 | 86% | 3.64 | -1.11% | 3.66 | -0.44% | 3.70 | -1.20% | 3.84 | -1.06% | -0.85% | |
| 2019-08-08 | 3.64 | 3.71 | 3.64 | 3.69 | 1.37% | 0.22% | -5.02% | 9,338,400 | 34,382,000 | 70% | 3.68 | 0.25% | 3.68 | -0.94% | 3.74 | -1.50% | 3.89 | -0.84% | -0.76% | |
| 2019-08-07 | 3.69 | 3.72 | 3.64 | 3.64 | -0.82% | -0.90% | -7.10% | 6,869,400 | 25,233,000 | 51% | 3.67 | -0.22% | 3.71 | -1.28% | 3.80 | -1.25% | 3.92 | -0.86% | -0.69% | |
| 2019-08-06 | 3.68 | 3.73 | 3.63 | 3.67 | -2.65% | -0.30% | -7.14% | 16,715,300 | 61,525,000 | 121% | 3.68 | -2.41% | 3.76 | -2.49% | 3.85 | -1.94% | 3.95 | -1.23% | -0.61% | |
| 2019-08-05 | 3.83 | 3.83 | 3.70 | 3.77 | -1.82% | -0.05% | -5.77% | 14,575,300 | 54,985,000 | 117% | 3.77 | -1.72% | 3.86 | -1.83% | 3.92 | -1.33% | 4.00 | -1.01% | -0.50% | |
| 2019-08-02 | 3.89 | 3.89 | 3.80 | 3.84 | 0.00% | 0.05% | -5.00% | 15,817,700 | 60,701,000 | 135% | 3.84 | -3.13% | 3.93 | -1.90% | 3.97 | -1.41% | 4.04 | -1.03% | -0.43% | | |
|
