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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-19 | 13.07 | 13.89 | 12.99 | 13.81 | 3.29% | 1.85% | 9.26% | 329,268,900 | 4,464,684,000 | 112% | 13.56 | -1.95% | 13.63 | 1.27% | 13.30 | 1.85% | 12.64 | 1.22% | 2.17% |  |
| 2022-05-18 | 13.51 | 14.46 | 13.11 | 13.37 | -1.04% | -3.31% | 7.06% | 394,904,900 | 5,460,882,000 | 149% | 13.83 | 2.69% | 13.46 | 3.36% | 13.05 | 3.32% | 12.49 | 1.89% | 2.18% |  |
| 2022-05-17 | 12.77 | 13.98 | 12.75 | 13.51 | 4.81% | 0.33% | 10.22% | 359,491,300 | 4,840,887,000 | 154% | 13.47 | 3.70% | 13.02 | 3.52% | 12.63 | 3.24% | 12.26 | 2.63% | 1.99% | |
| 2022-05-16 | 13.22 | 13.33 | 12.80 | 12.89 | -2.05% | -0.74% | 7.93% | 323,104,700 | 4,195,913,000 | 153% | 12.99 | 2.84% | 12.58 | 3.00% | 12.24 | 2.38% | 11.94 | 2.62% | 1.61% | |
| 2022-05-13 | 11.96 | 13.16 | 11.84 | 13.16 | 10.03% | 4.21% | 13.08% | 386,938,700 | 4,886,108,000 | 203% | 12.63 | 5.77% | 12.21 | 4.10% | 11.95 | 1.61% | 11.64 | 2.90% | 1.18% | |
| 2022-05-12 | 11.88 | 12.20 | 11.74 | 11.96 | -2.21% | 0.18% | 5.75% | 240,165,500 | 2,867,414,000 | 143% | 11.94 | 0.07% | 11.73 | 1.04% | 11.76 | 0.62% | 11.31 | 1.61% | 0.78% | |
| 2022-05-11 | 11.25 | 12.41 | 11.22 | 12.23 | 8.42% | 2.51% | 9.87% | 346,336,000 | 4,132,147,000 | 230% | 11.93 | 7.65% | 11.61 | -0.20% | 11.69 | 1.15% | 11.13 | 2.22% | 0.55% | |
| 2022-05-10 | 11.07 | 11.42 | 10.67 | 11.28 | -0.88% | 1.78% | 3.59% | 185,828,000 | 2,059,472,000 | 143% | 11.08 | -3.97% | 11.63 | -0.90% | 11.56 | 1.35% | 10.89 | 0.56% | 0.29% | |
| 2022-05-09 | 11.78 | 11.99 | 11.20 | 11.38 | -3.40% | -1.40% | 5.10% | 214,409,200 | 2,474,559,000 | 184% | 11.54 | -3.61% | 11.74 | -0.08% | 11.41 | 3.57% | 10.83 | 0.97% | 0.19% | |
| 2022-05-06 | 11.90 | 12.34 | 11.62 | 11.78 | 2.26% | -1.61% | 9.85% | 354,777,600 | 4,247,639,000 | 341% | 11.97 | 5.34% | 11.75 | 12.38% | 11.01 | 11.71% | 10.72 | 5.06% | 0.13% | |
| 2022-05-05 | 11.30 | 11.52 | 11.07 | 11.52 | 10.03% | 1.35% | 12.85% | 111,596,800 | 1,268,370,000 | 143% | 11.37 | 8.56% | 10.45 | 12.01% | 9.86 | 4.53% | 10.21 | 1.33% | -0.41% | |
| 2022-04-29 | 10.47 | 10.47 | 10.47 | 10.47 | 9.98% | 0.00% | 3.93% | 29,872,800 | 312,768,000 | 38% | 10.47 | 11.02% | 9.33 | 1.57% | 9.43 | -0.35% | 10.07 | 0.00% | -0.62% | |
| 2022-04-28 | 9.22 | 9.66 | 9.12 | 9.52 | 3.93% | 0.94% | -5.50% | 100,265,800 | 945,561,000 | 113% | 9.43 | 6.30% | 9.19 | -1.39% | 9.46 | -2.78% | 10.07 | -1.19% | -0.73% | |
| 2022-04-27 | 8.80 | 9.25 | 8.55 | 9.16 | 1.22% | 3.25% | -10.15% | 95,894,900 | 850,786,000 | 105% | 8.87 | -4.16% | 9.32 | -4.26% | 9.74 | -5.46% | 10.20 | -1.71% | -0.66% | |
| 2022-04-26 | 9.47 | 9.60 | 9.00 | 9.05 | -3.93% | -2.24% | -12.75% | 81,942,400 | 758,506,000 | 97% | 9.26 | -5.81% | 9.73 | -4.81% | 10.30 | -2.31% | 10.37 | -1.03% | -0.56% | |
| 2022-04-25 | 10.13 | 10.15 | 9.40 | 9.42 | -8.81% | -4.15% | -10.11% | 92,826,200 | 912,327,000 | 119% | 9.83 | -4.70% | 10.22 | -4.79% | 10.54 | -1.50% | 10.48 | -0.76% | -0.57% | |
| 2022-04-22 | 10.28 | 10.45 | 10.09 | 10.33 | 0.49% | 0.16% | -2.18% | 50,958,600 | 525,513,000 | 68% | 10.31 | -1.97% | 10.74 | -0.58% | 10.70 | -0.08% | 10.56 | -0.35% | -0.62% | |
| 2022-04-21 | 10.80 | 10.89 | 10.25 | 10.28 | -6.55% | -2.28% | -2.99% | 106,741,300 | 1,122,932,000 | 144% | 10.52 | -4.93% | 10.80 | -0.50% | 10.71 | -0.25% | 10.60 | -0.42% | -0.64% | |
| 2022-04-20 | 10.68 | 11.35 | 10.65 | 11.00 | 3.38% | -0.59% | 3.36% | 135,481,400 | 1,499,049,000 | 209% | 11.07 | 3.51% | 10.85 | 2.99% | 10.74 | 2.26% | 10.64 | 0.41% | -0.64% | |
| 2022-04-19 | 10.65 | 10.90 | 10.56 | 10.64 | 0.19% | -0.47% | 0.39% | 57,448,200 | 614,122,000 | 98% | 10.69 | 1.48% | 10.54 | 0.44% | 10.50 | 1.07% | 10.60 | -0.39% | -0.71% | |
| 2022-04-18 | 10.44 | 10.65 | 10.32 | 10.62 | 2.21% | 0.82% | -0.19% | 60,801,800 | 640,515,000 | 105% | 10.53 | 1.79% | 10.49 | 0.72% | 10.39 | 0.09% | 10.64 | -0.72% | -0.67% | |
| 2022-04-15 | 10.34 | 10.47 | 10.23 | 10.39 | -0.95% | 0.40% | -3.05% | 45,170,900 | 467,488,000 | 78% | 10.35 | -1.92% | 10.42 | 0.66% | 10.38 | -0.75% | 10.72 | -1.11% | -0.59% | |
| 2022-04-14 | 10.52 | 10.74 | 10.43 | 10.49 | 2.14% | -0.59% | -3.20% | 65,550,100 | 691,690,000 | 107% | 10.55 | 2.39% | 10.35 | 0.17% | 10.46 | -0.71% | 10.84 | -0.52% | -0.39% | |
| 2022-04-13 | 10.24 | 10.48 | 10.13 | 10.27 | -0.48% | -0.35% | -5.73% | 51,504,600 | 530,797,000 | 85% | 10.31 | 1.26% | 10.33 | -1.28% | 10.53 | -1.49% | 10.89 | -0.73% | -0.32% | |
| 2022-04-12 | 10.14 | 10.35 | 10.01 | 10.32 | 0.58% | 1.40% | -5.96% | 64,822,800 | 659,770,000 | 104% | 10.18 | -2.63% | 10.47 | -2.30% | 10.69 | -1.90% | 10.97 | -1.06% | -0.26% | |
| 2022-04-11 | 10.90 | 10.94 | 10.20 | 10.26 | -6.64% | -1.85% | -7.50% | 91,421,400 | 955,622,000 | 154% | 10.45 | -3.56% | 10.71 | -3.09% | 10.90 | -2.41% | 11.09 | -1.27% | -0.15% | |
| 2022-04-08 | 10.93 | 11.00 | 10.61 | 10.99 | 0.55% | 1.39% | -2.18% | 52,642,600 | 570,593,000 | 99% | 10.84 | -1.97% | 11.05 | -1.45% | 11.17 | -1.18% | 11.24 | -0.63% | -0.03% | |
| 2022-04-07 | 11.19 | 11.23 | 10.92 | 10.93 | -2.67% | -1.15% | -3.33% | 48,783,200 | 539,409,000 | 92% | 11.06 | -1.90% | 11.22 | -1.02% | 11.30 | -0.20% | 11.31 | -0.37% | 0.07% | |
| 2022-04-06 | 11.38 | 11.40 | 11.17 | 11.23 | -1.32% | -0.36% | -1.04% | 50,633,500 | 570,708,000 | 95% | 11.27 | -0.67% | 11.33 | -0.40% | 11.32 | 0.21% | 11.35 | -0.32% | 0.08% | |
| 2022-04-01 | 11.33 | 11.44 | 11.21 | 11.38 | 0.00% | 0.29% | -0.04% | 38,124,400 | 432,589,000 | 67% | 11.35 | -0.32% | 11.38 | 0.40% | 11.30 | 0.09% | 11.38 | 0.04% | 0.06% | | |
|
