江铃汽车( 000550.SZ 深证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-19 | 14.37 | 14.58 | 14.08 | 14.48 | -1.70% | 1.34% | 1.12% | 13,141,400 | 187,760,000 | 122% | 14.29 | -4.75% | 14.85 | -1.31% | 14.76 | 0.69% | 14.32 | 0.35% | 2.11% |  |
| 2022-05-18 | 14.91 | 15.75 | 14.50 | 14.73 | -2.84% | -1.81% | 3.23% | 16,988,200 | 254,835,000 | 185% | 15.00 | -0.72% | 15.05 | 1.70% | 14.66 | 1.65% | 14.27 | 1.88% | 2.03% | |
| 2022-05-17 | 14.00 | 15.87 | 13.95 | 15.16 | 4.19% | 0.34% | 8.24% | 18,245,300 | 275,677,000 | 237% | 15.11 | 0.53% | 14.79 | 3.05% | 14.42 | 2.41% | 14.01 | 2.93% | 1.74% | |
| 2022-05-16 | 14.84 | 15.60 | 14.51 | 14.55 | 2.61% | -3.19% | 6.92% | 25,615,200 | 384,962,000 | 423% | 15.03 | 8.01% | 14.36 | 7.64% | 14.08 | 7.33% | 13.61 | 8.38% | 1.29% | |
| 2022-05-13 | 12.89 | 14.18 | 12.72 | 14.18 | 10.01% | 1.90% | 12.93% | 13,430,300 | 186,876,000 | 332% | 13.92 | 8.23% | 13.34 | 6.00% | 13.12 | 5.74% | 12.56 | 5.30% | 0.19% | |
| 2022-05-12 | 12.30 | 13.60 | 12.04 | 12.89 | 3.95% | 0.26% | 8.10% | 7,574,800 | 97,390,000 | 245% | 12.86 | 2.73% | 12.58 | 3.24% | 12.41 | 2.57% | 11.92 | 2.39% | -0.48% | |
| 2022-05-11 | 11.90 | 13.10 | 11.83 | 12.40 | 4.11% | -0.92% | 6.47% | 5,047,100 | 63,162,000 | 188% | 12.52 | 6.60% | 12.19 | 2.65% | 12.10 | 2.71% | 11.65 | 1.26% | -0.89% | |
| 2022-05-10 | 11.80 | 11.92 | 11.55 | 11.91 | 0.59% | 1.45% | 3.56% | 2,097,300 | 24,623,000 | 84% | 11.74 | -1.02% | 11.87 | -0.34% | 11.78 | 1.04% | 11.50 | -0.53% | -1.09% | |
| 2022-05-09 | 12.01 | 12.01 | 11.70 | 11.84 | -2.15% | -0.18% | 2.40% | 2,216,100 | 26,285,000 | 89% | 11.86 | -0.89% | 11.91 | 1.27% | 11.66 | 2.52% | 11.56 | -0.41% | -1.13% | |
| 2022-05-06 | 11.51 | 12.26 | 11.47 | 12.10 | 1.77% | 1.10% | 4.23% | 3,092,900 | 37,016,000 | 129% | 11.97 | 0.72% | 11.76 | 2.55% | 11.37 | 1.52% | 11.61 | -0.45% | -1.16% | |
| 2022-05-05 | 11.59 | 12.06 | 11.50 | 11.89 | 2.41% | 0.06% | 1.96% | 2,175,100 | 25,847,000 | 95% | 11.88 | 3.36% | 11.47 | 3.88% | 11.20 | 0.15% | 11.66 | -0.44% | -1.17% | |
| 2022-04-29 | 10.99 | 11.82 | 10.99 | 11.61 | 5.83% | 0.98% | -0.89% | 3,371,300 | 38,759,000 | 146% | 11.50 | 4.45% | 11.04 | 1.51% | 11.18 | -0.29% | 11.71 | -0.98% | -1.22% | |
| 2022-04-28 | 11.02 | 11.17 | 10.85 | 10.97 | -1.88% | -0.34% | -7.27% | 2,141,000 | 23,566,000 | 96% | 11.01 | 3.49% | 10.88 | -2.03% | 11.21 | -2.18% | 11.83 | -1.59% | -1.24% |  |
| 2022-04-27 | 10.88 | 11.18 | 10.30 | 11.18 | 2.66% | 5.11% | -7.00% | 3,592,000 | 38,206,000 | 155% | 10.64 | -4.78% | 11.10 | -4.23% | 11.46 | -4.04% | 12.02 | -2.64% | -1.18% | |
| 2022-04-26 | 11.41 | 11.55 | 10.82 | 10.89 | -4.56% | -2.51% | -11.80% | 2,023,000 | 22,596,000 | 101% | 11.17 | -3.77% | 11.59 | -3.34% | 11.95 | -2.70% | 12.35 | -1.37% | -1.01% | |
| 2022-04-25 | 12.13 | 12.13 | 11.18 | 11.41 | -6.93% | -1.71% | -8.86% | 3,054,300 | 35,455,000 | 160% | 11.61 | -4.15% | 11.99 | -3.70% | 12.28 | -2.69% | 12.52 | -1.72% | -0.96% | |
| 2022-04-22 | 12.23 | 12.30 | 11.94 | 12.26 | 0.08% | 1.23% | -3.75% | 1,559,000 | 18,881,000 | 88% | 12.11 | -2.76% | 12.45 | -2.01% | 12.62 | -0.97% | 12.74 | -0.79% | -0.84% | |
| 2022-04-21 | 12.73 | 12.73 | 12.24 | 12.25 | -3.77% | -1.65% | -4.60% | 2,142,200 | 26,682,000 | 120% | 12.46 | -2.87% | 12.71 | -1.20% | 12.74 | -1.03% | 12.84 | -0.92% | -0.82% | |
| 2022-04-20 | 12.85 | 13.04 | 12.66 | 12.73 | -0.62% | -0.73% | -1.77% | 1,439,600 | 18,460,000 | 83% | 12.82 | -0.75% | 12.86 | 0.13% | 12.88 | 0.09% | 12.96 | -0.71% | -0.75% | |
| 2022-04-19 | 12.95 | 13.19 | 12.74 | 12.81 | -1.16% | -0.85% | -1.85% | 1,789,500 | 23,121,000 | 101% | 12.92 | 0.69% | 12.85 | -0.21% | 12.86 | 0.24% | 13.05 | -0.53% | -0.68% | |
| 2022-04-18 | 12.86 | 12.98 | 12.58 | 12.96 | 1.49% | 1.00% | -1.23% | 1,419,400 | 18,214,000 | 80% | 12.83 | 0.47% | 12.87 | 0.17% | 12.83 | -0.20% | 13.12 | -0.90% | -0.62% | |
| 2022-04-15 | 12.79 | 12.92 | 12.66 | 12.77 | -1.08% | -0.02% | -3.56% | 1,564,200 | 19,978,000 | 83% | 12.77 | -1.67% | 12.85 | -0.02% | 12.86 | -0.56% | 13.24 | -1.23% | -0.49% | |
| 2022-04-14 | 12.70 | 13.20 | 12.70 | 12.91 | 1.81% | -0.61% | -3.70% | 1,859,900 | 24,158,000 | 86% | 12.99 | 1.89% | 12.85 | 0.13% | 12.93 | -0.79% | 13.41 | -0.93% | -0.27% | |
| 2022-04-13 | 12.97 | 12.97 | 12.66 | 12.68 | -1.78% | -0.53% | -6.30% | 1,268,900 | 16,176,000 | 55% | 12.75 | -0.22% | 12.84 | -0.90% | 13.03 | -1.33% | 13.53 | -0.97% | -0.08% | |
| 2022-04-12 | 12.72 | 12.94 | 12.62 | 12.91 | 0.94% | 1.05% | -5.53% | 1,527,300 | 19,513,000 | 60% | 12.78 | -1.22% | 12.95 | -1.54% | 13.21 | -1.09% | 13.67 | -0.91% | 0.05% | |
| 2022-04-11 | 13.10 | 13.18 | 12.74 | 12.79 | -3.11% | -1.11% | -7.26% | 2,119,300 | 27,412,000 | 77% | 12.93 | -1.23% | 13.16 | -1.98% | 13.36 | -1.55% | 13.79 | -0.53% | 0.18% | |
| 2022-04-08 | 13.32 | 13.32 | 12.93 | 13.20 | -0.90% | 0.80% | -4.79% | 2,166,100 | 28,366,000 | 81% | 13.10 | -2.81% | 13.42 | -1.56% | 13.57 | -1.46% | 13.86 | -0.54% | 0.22% | |
| 2022-04-07 | 13.59 | 13.69 | 13.31 | 13.32 | -2.92% | -1.14% | -4.44% | 1,900,600 | 25,607,000 | 75% | 13.47 | -2.14% | 13.63 | -1.00% | 13.77 | -0.91% | 13.94 | -0.24% | 0.28% | |
| 2022-04-06 | 13.98 | 13.98 | 13.66 | 13.72 | -0.44% | -0.34% | -1.81% | 1,761,200 | 24,246,000 | 72% | 13.77 | 0.64% | 13.77 | -0.45% | 13.89 | -0.59% | 13.97 | -0.02% | 0.26% | |
| 2022-04-01 | 13.70 | 13.80 | 13.53 | 13.78 | 0.00% | 0.74% | -1.40% | 1,556,400 | 21,290,000 | 62% | 13.68 | -1.12% | 13.83 | -0.86% | 13.98 | -0.53% | 13.98 | 0.05% | 0.14% | | |
|
