长安汽车( 000625.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 13.10 | 13.28 | 13.00 | 13.06 | -2.25% | -0.45% | 3.40% | 223,105,700 | 2,926,835,000 | 127% | 13.12 | 1.00% | 12.94 | 1.06% | 12.81 | 1.02% | 12.63 | 0.32% | -0.48% |  |
| 2023-01-10 | 12.59 | 13.42 | 12.40 | 13.36 | 6.88% | 2.86% | 6.12% | 371,817,200 | 4,829,400,000 | 222% | 12.99 | 3.32% | 12.80 | 2.07% | 12.68 | 2.02% | 12.59 | 0.57% | -0.55% | |
| 2023-01-09 | 12.41 | 12.76 | 12.40 | 12.50 | -0.08% | -0.57% | -0.15% | 163,382,700 | 2,053,976,000 | 111% | 12.57 | -0.24% | 12.54 | 0.67% | 12.43 | 0.19% | 12.52 | -0.26% | -0.65% | |
| 2023-01-06 | 12.39 | 12.85 | 12.38 | 12.51 | 0.16% | -0.73% | -0.33% | 162,008,400 | 2,041,665,000 | 111% | 12.60 | 1.12% | 12.46 | 1.23% | 12.41 | 0.49% | 12.55 | -0.86% | -0.68% |  |
| 2023-01-05 | 12.38 | 12.64 | 12.28 | 12.49 | 2.13% | 0.22% | -1.35% | 182,929,800 | 2,279,908,000 | 116% | 12.46 | 2.15% | 12.31 | 0.11% | 12.35 | -0.07% | 12.66 | -0.43% | -0.67% | |
| 2023-01-04 | 12.15 | 12.32 | 12.11 | 12.23 | -0.89% | 0.24% | -3.82% | 94,080,400 | 1,147,881,000 | 59% | 12.20 | 0.20% | 12.29 | -0.27% | 12.36 | -0.95% | 12.72 | -0.62% | -0.75% | |
| 2023-01-03 | 12.15 | 12.38 | 11.98 | 12.34 | 0.24% | 1.34% | -3.56% | 142,196,800 | 1,731,464,000 | 85% | 12.18 | -2.39% | 12.33 | -0.89% | 12.47 | -1.09% | 12.80 | -1.26% | -0.74% | |
| 2022-12-30 | 12.50 | 12.68 | 12.27 | 12.31 | 0.16% | -1.32% | -5.00% | 137,598,300 | 1,716,597,000 | 80% | 12.48 | 1.15% | 12.44 | -1.00% | 12.61 | -0.66% | 12.96 | -0.64% | -0.62% | |
| 2022-12-29 | 12.27 | 12.57 | 12.16 | 12.29 | -0.57% | -0.35% | -5.76% | 124,305,900 | 1,533,076,000 | 71% | 12.33 | -1.11% | 12.56 | -1.27% | 12.69 | -1.65% | 13.04 | -0.84% | -0.56% | |
| 2022-12-28 | 12.81 | 12.86 | 12.27 | 12.36 | -5.58% | -0.90% | -6.01% | 220,060,700 | 2,744,627,000 | 119% | 12.47 | -3.71% | 12.72 | -1.62% | 12.91 | -1.04% | 13.15 | -0.78% | -0.51% | |
| 2022-12-27 | 13.03 | 13.12 | 12.75 | 13.09 | 0.23% | 1.07% | -1.24% | 124,585,000 | 1,613,616,000 | 72% | 12.95 | 0.07% | 12.93 | -1.12% | 13.04 | -0.32% | 13.25 | -0.43% | -0.37% | |
| 2022-12-26 | 12.73 | 13.14 | 12.60 | 13.06 | 1.95% | 0.90% | -1.89% | 122,612,300 | 1,586,990,000 | 69% | 12.94 | 0.26% | 13.08 | -0.05% | 13.08 | -1.13% | 13.31 | -0.39% | -0.24% | |
| 2022-12-23 | 13.11 | 13.15 | 12.73 | 12.81 | -3.68% | -0.77% | -4.14% | 145,008,100 | 1,871,853,000 | 78% | 12.91 | -2.50% | 13.09 | -0.56% | 13.23 | -0.68% | 13.36 | -0.61% | -0.16% | |
| 2022-12-22 | 13.00 | 13.70 | 12.79 | 13.30 | 3.58% | 0.45% | -1.08% | 257,170,800 | 3,405,068,000 | 140% | 13.24 | 1.95% | 13.16 | -1.19% | 13.32 | -0.52% | 13.45 | -0.67% | -0.04% | |
| 2022-12-21 | 13.15 | 13.38 | 12.73 | 12.84 | -2.51% | -1.13% | -5.13% | 146,821,800 | 1,906,757,000 | 80% | 12.99 | -1.51% | 13.32 | -1.07% | 13.39 | -0.40% | 13.54 | -1.25% | 0.10% | |
| 2022-12-20 | 13.30 | 13.43 | 12.96 | 13.17 | -2.15% | -0.12% | -3.91% | 161,680,100 | 2,131,888,000 | 79% | 13.19 | -3.35% | 13.46 | -0.69% | 13.45 | -0.60% | 13.71 | -0.52% | 0.34% | |
| 2022-12-19 | 13.68 | 13.92 | 13.32 | 13.46 | -0.22% | -1.34% | -2.30% | 215,832,700 | 2,944,587,000 | 99% | 13.64 | 1.03% | 13.56 | 0.83% | 13.53 | 0.16% | 13.78 | -0.07% | 0.51% | |
| 2022-12-16 | 13.39 | 13.75 | 13.32 | 13.49 | -0.59% | -0.10% | -2.15% | 128,338,700 | 1,733,134,000 | 56% | 13.50 | 0.02% | 13.45 | -0.30% | 13.51 | -0.47% | 13.79 | -0.03% | 0.63% | |
| 2022-12-15 | 13.45 | 13.72 | 13.23 | 13.57 | 2.49% | 0.50% | -1.60% | 222,295,200 | 3,001,529,000 | 89% | 13.50 | 1.46% | 13.49 | -0.16% | 13.57 | -0.80% | 13.79 | -0.40% | 0.78% | |
| 2022-12-14 | 13.41 | 13.55 | 13.18 | 13.24 | -2.00% | -0.51% | -4.38% | 148,684,300 | 1,978,715,000 | 51% | 13.31 | -2.33% | 13.51 | -1.21% | 13.68 | -1.70% | 13.85 | 0.63% | 1.26% | |
| 2022-12-13 | 13.43 | 13.84 | 13.43 | 13.51 | 0.82% | -0.85% | -1.82% | 158,584,100 | 2,160,883,000 | 51% | 13.63 | 0.49% | 13.67 | -0.85% | 13.92 | -0.24% | 13.76 | 0.89% | 1.38% | |
| 2022-12-12 | 13.69 | 13.84 | 13.38 | 13.40 | -3.60% | -1.18% | -1.75% | 197,826,400 | 2,682,449,000 | 62% | 13.56 | -2.10% | 13.79 | -2.03% | 13.95 | -0.10% | 13.64 | 0.41% | 1.25% | |
| 2022-12-09 | 13.80 | 14.05 | 13.71 | 13.90 | 0.36% | 0.35% | 2.33% | 165,501,900 | 2,292,342,000 | 55% | 13.85 | -0.78% | 14.08 | 0.19% | 13.96 | 0.30% | 13.58 | 0.58% | 1.16% | |
| 2022-12-08 | 13.90 | 14.21 | 13.80 | 13.85 | -1.35% | -0.79% | 2.55% | 206,281,800 | 2,879,758,000 | 71% | 13.96 | -2.01% | 14.05 | 0.49% | 13.92 | -0.04% | 13.51 | 0.77% | 1.04% | |
| 2022-12-07 | 14.20 | 14.58 | 13.95 | 14.04 | 0.65% | -1.45% | 4.76% | 355,948,800 | 5,070,871,000 | 130% | 14.25 | 2.46% | 13.98 | 1.37% | 13.93 | 1.83% | 13.40 | 1.18% | 0.95% | |
| 2022-12-06 | 13.58 | 14.25 | 13.32 | 13.95 | 1.16% | 0.33% | 5.31% | 357,798,800 | 4,974,926,000 | 143% | 13.90 | 1.12% | 13.79 | -0.33% | 13.68 | 1.87% | 13.25 | 1.11% | 0.80% | |
| 2022-12-05 | 13.79 | 13.95 | 13.48 | 13.79 | 1.55% | 0.29% | 5.26% | 292,878,600 | 4,027,008,000 | 131% | 13.75 | 0.35% | 13.84 | 1.77% | 13.42 | 1.19% | 13.10 | 1.18% | 0.65% | |
| 2022-12-02 | 13.71 | 13.99 | 13.47 | 13.58 | -1.24% | -0.89% | 4.88% | 314,876,400 | 4,314,363,000 | 154% | 13.70 | -1.76% | 13.60 | 2.40% | 13.27 | 1.54% | 12.95 | 1.43% | 0.45% | |
| 2022-12-01 | 14.01 | 14.31 | 13.67 | 13.75 | 2.23% | -1.42% | 7.71% | 597,219,500 | 8,330,248,000 | 330% | 13.95 | 7.32% | 13.28 | 6.02% | 13.07 | 5.53% | 12.77 | 4.38% | 0.24% | |
| 2022-11-30 | 12.25 | 13.45 | 12.24 | 13.45 | 0.00% | 3.49% | 9.98% | 407,698,400 | 5,298,727,000 | 283% | 13.00 | 7.65% | 12.52 | 5.09% | 12.38 | 3.72% | 12.23 | 1.83% | -0.21% | | |
|
