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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-21 | 5.15 | 5.38 | 5.06 | 5.20 | 0.78% | -1.16% | 8.20% | 31,807,900 | 167,351,000 | 122% | 5.26 | 2.27% | 5.18 | 2.47% | 5.07 | 2.26% | 4.81 | 1.59% | 0.78% |  |
| 2019-02-20 | 5.15 | 5.24 | 5.08 | 5.16 | 0.19% | 0.31% | 9.07% | 17,791,400 | 91,525,000 | 73% | 5.14 | 0.08% | 5.06 | 1.42% | 4.96 | 2.00% | 4.73 | 0.85% | 0.61% | |
| 2019-02-19 | 4.95 | 5.28 | 4.95 | 5.15 | 3.21% | 0.19% | 9.78% | 43,792,100 | 225,112,000 | 189% | 5.14 | 5.59% | 4.99 | 3.62% | 4.86 | 3.71% | 4.69 | 2.27% | 0.57% | |
| 2019-02-18 | 4.75 | 5.05 | 4.72 | 4.99 | 5.72% | 2.51% | 8.79% | 27,521,600 | 133,964,000 | 133% | 4.87 | 2.42% | 4.81 | 2.01% | 4.69 | 1.96% | 4.59 | 0.99% | 0.37% | |
| 2019-02-15 | 4.81 | 4.82 | 4.69 | 4.72 | -1.67% | -0.69% | 3.92% | 14,882,800 | 70,737,000 | 76% | 4.75 | -0.79% | 4.72 | 1.70% | 4.60 | 0.81% | 4.54 | 0.44% | 0.32% | |
| 2019-02-14 | 4.64 | 4.93 | 4.64 | 4.80 | 2.35% | 0.19% | 6.15% | 32,720,600 | 156,780,000 | 174% | 4.79 | 3.37% | 4.64 | 2.68% | 4.56 | 1.81% | 4.52 | 1.14% | 0.30% | |
| 2019-02-13 | 4.64 | 4.76 | 4.57 | 4.69 | 0.21% | 1.19% | 4.90% | 36,648,300 | 169,873,000 | 211% | 4.64 | 2.41% | 4.52 | 1.92% | 4.48 | 1.50% | 4.47 | 0.61% | 0.23% | |
| 2019-02-12 | 4.32 | 4.69 | 4.31 | 4.68 | 8.08% | 3.40% | 5.31% | 44,000,700 | 199,128,000 | 272% | 4.53 | 4.91% | 4.43 | 2.74% | 4.42 | 1.80% | 4.44 | 0.45% | 0.22% |  |
| 2019-02-11 | 4.34 | 4.35 | 4.29 | 4.33 | -0.23% | 0.37% | -2.12% | 23,350,500 | 100,745,000 | 160% | 4.31 | 0.19% | 4.31 | -0.39% | 4.34 | -0.89% | 4.42 | -0.43% | 0.23% | |
| 2019-02-01 | 4.30 | 4.35 | 4.28 | 4.34 | 0.46% | 0.79% | -2.32% | 11,165,900 | 48,081,000 | 82% | 4.31 | -0.32% | 4.33 | -0.80% | 4.38 | -0.70% | 4.44 | -0.14% | 0.31% | |
| 2019-01-31 | 4.32 | 4.38 | 4.25 | 4.32 | -0.69% | 0.00% | -2.90% | 10,713,800 | 46,280,000 | 75% | 4.32 | -1.44% | 4.37 | -1.27% | 4.41 | -0.88% | 4.45 | -0.11% | 0.38% | |
| 2019-01-30 | 4.44 | 4.44 | 4.33 | 4.35 | -2.47% | -0.75% | -2.33% | 7,906,500 | 34,655,000 | 53% | 4.38 | -0.41% | 4.42 | -0.47% | 4.45 | -0.85% | 4.45 | 0.43% | 0.45% | |
| 2019-01-29 | 4.41 | 4.48 | 4.27 | 4.46 | 0.45% | 1.34% | 0.56% | 10,588,600 | 46,604,000 | 61% | 4.40 | -1.41% | 4.44 | -0.69% | 4.48 | -0.25% | 4.44 | 0.34% | 0.48% | |
| 2019-01-28 | 4.40 | 4.53 | 4.40 | 4.44 | 0.00% | -0.54% | 0.45% | 12,317,700 | 54,987,000 | 73% | 4.46 | 0.00% | 4.47 | -0.80% | 4.50 | 0.16% | 4.42 | 0.46% | 0.47% | |
| 2019-01-25 | 4.42 | 4.53 | 4.42 | 4.44 | 0.23% | -0.54% | 0.91% | 8,950,800 | 39,952,000 | 53% | 4.46 | -0.56% | 4.51 | 0.07% | 4.49 | 0.31% | 4.40 | 0.30% | 0.44% | |
| 2019-01-24 | 4.52 | 4.56 | 4.43 | 4.43 | -2.85% | -1.31% | 0.98% | 13,742,600 | 61,686,000 | 81% | 4.49 | -1.19% | 4.51 | 0.33% | 4.47 | 0.34% | 4.39 | 0.34% | 0.45% | |
| 2019-01-23 | 4.45 | 4.69 | 4.38 | 4.56 | 1.33% | 0.37% | 4.30% | 21,518,700 | 97,754,000 | 127% | 4.54 | 1.34% | 4.49 | 1.15% | 4.46 | 1.27% | 4.37 | 0.60% | 0.51% | |
| 2019-01-22 | 4.44 | 4.56 | 4.40 | 4.50 | 1.58% | 0.38% | 3.54% | 21,959,400 | 98,434,000 | 121% | 4.48 | 1.38% | 4.44 | 0.66% | 4.40 | 1.10% | 4.35 | 0.56% | 0.63% | |
| 2019-01-21 | 4.45 | 4.45 | 4.38 | 4.43 | 0.45% | 0.18% | 2.50% | 12,292,000 | 54,354,000 | 73% | 4.42 | 0.45% | 4.41 | 0.89% | 4.36 | 0.74% | 4.32 | 0.37% | 0.60% | |
| 2019-01-18 | 4.38 | 4.46 | 4.33 | 4.41 | 0.68% | 0.18% | 2.42% | 17,585,600 | 77,414,000 | 107% | 4.40 | -0.29% | 4.37 | 1.04% | 4.32 | 0.56% | 4.31 | 0.49% | 0.58% | |
| 2019-01-17 | 4.36 | 4.49 | 4.33 | 4.38 | 0.46% | -0.79% | 2.22% | 18,777,500 | 82,895,000 | 120% | 4.42 | 1.89% | 4.33 | 1.45% | 4.30 | 0.56% | 4.29 | 0.66% | 0.54% | |
| 2019-01-16 | 4.18 | 4.47 | 4.17 | 4.36 | 4.81% | 0.62% | 2.42% | 31,949,100 | 138,441,000 | 215% | 4.33 | 4.61% | 4.27 | 1.48% | 4.28 | -0.05% | 4.26 | 0.73% | 0.45% | |
| 2019-01-15 | 4.13 | 4.17 | 4.11 | 4.16 | 0.48% | 0.43% | -1.56% | 9,535,100 | 39,493,000 | 72% | 4.14 | -1.00% | 4.20 | -1.36% | 4.28 | -0.16% | 4.23 | 0.17% | 0.35% | |
| 2019-01-14 | 4.26 | 4.26 | 4.12 | 4.14 | -2.82% | -1.05% | -1.87% | 11,988,400 | 50,160,000 | 92% | 4.18 | -1.97% | 4.26 | -1.23% | 4.28 | -0.07% | 4.22 | 0.21% | 0.25% | |
| 2019-01-11 | 4.33 | 4.34 | 4.24 | 4.26 | -0.93% | -0.19% | 1.19% | 12,927,100 | 55,172,000 | 104% | 4.27 | -1.04% | 4.32 | 0.14% | 4.29 | 0.42% | 4.21 | 0.41% | 0.15% | |
| 2019-01-10 | 4.30 | 4.36 | 4.24 | 4.30 | 0.23% | -0.30% | 2.55% | 16,580,000 | 71,510,000 | 141% | 4.31 | -0.51% | 4.31 | 0.61% | 4.27 | 0.80% | 4.19 | 0.92% | 0.06% | |
| 2019-01-09 | 4.28 | 4.40 | 4.27 | 4.29 | 2.63% | -1.04% | 3.25% | 32,610,100 | 141,356,000 | 293% | 4.34 | 4.03% | 4.28 | 2.96% | 4.24 | 2.47% | 4.16 | 1.76% | -0.11% | |
| 2019-01-08 | 4.17 | 4.19 | 4.14 | 4.18 | -0.24% | 0.31% | 2.38% | 6,479,100 | 26,999,000 | 74% | 4.17 | -0.34% | 4.16 | 0.53% | 4.13 | 0.51% | 4.08 | 0.25% | -0.32% | |
| 2019-01-07 | 4.18 | 4.21 | 4.16 | 4.19 | 0.72% | 0.22% | 2.87% | 9,390,400 | 39,260,000 | 104% | 4.18 | 1.04% | 4.14 | 0.66% | 4.11 | 0.64% | 4.07 | 0.20% | -0.41% | |
| 2019-01-04 | 4.06 | 4.18 | 4.03 | 4.16 | 0.00% | 0.53% | 2.34% | 10,703,500 | 44,291,000 | 117% | 4.14 | 1.08% | 4.11 | 0.79% | 4.09 | 0.52% | 4.07 | 0.05% | -0.50% | | |
|
