安凯客车( 000868.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 | 3.81 | 4.26 | 3.81 | 4.14 | 5.61% | 2.88% | 9.18% | 48,061,600 | 193,423,000 | 191% | 4.02 | 1.85% | 3.94 | 2.42% | 3.86 | 1.74% | 3.79 | 1.53% | -0.06% | |
| 2022-05-18 | 3.98 | 4.05 | 3.83 | 3.92 | 1.82% | -0.78% | 4.95% | 42,401,300 | 167,514,000 | 197% | 3.95 | 3.27% | 3.85 | 2.12% | 3.80 | 1.93% | 3.74 | 1.50% | -0.37% | |
| 2022-05-17 | 3.71 | 3.95 | 3.66 | 3.85 | 4.34% | 0.63% | 4.62% | 40,716,800 | 155,802,000 | 216% | 3.83 | 2.46% | 3.77 | 1.56% | 3.72 | 1.44% | 3.68 | 1.38% | -0.70% | |
| 2022-05-16 | 3.78 | 3.80 | 3.68 | 3.69 | -2.38% | -1.18% | 1.65% | 32,477,200 | 121,277,000 | 202% | 3.73 | 0.00% | 3.71 | 1.20% | 3.67 | 0.94% | 3.63 | 1.28% | -1.12% | |
| 2022-05-13 | 3.53 | 3.85 | 3.47 | 3.78 | 8.00% | 1.23% | 5.47% | 46,437,200 | 173,414,000 | 328% | 3.73 | 6.93% | 3.66 | 3.56% | 3.64 | 3.03% | 3.58 | 1.73% | -1.55% | |
| 2022-05-12 | 3.45 | 3.54 | 3.45 | 3.50 | -0.28% | 0.23% | -0.65% | 9,597,400 | 33,510,000 | 81% | 3.49 | -2.38% | 3.54 | -0.34% | 3.53 | -0.42% | 3.52 | -0.98% | -1.95% | |
| 2022-05-11 | 3.54 | 3.66 | 3.51 | 3.51 | -0.85% | -1.87% | -1.35% | 18,801,900 | 67,251,000 | 152% | 3.58 | 2.11% | 3.55 | 1.14% | 3.55 | 0.11% | 3.56 | -0.86% | -2.05% | |
| 2022-05-10 | 3.44 | 3.54 | 3.44 | 3.54 | 0.57% | 1.06% | -1.37% | 8,735,800 | 30,605,000 | 74% | 3.50 | -0.99% | 3.51 | -0.79% | 3.54 | 0.31% | 3.59 | -1.89% | -2.07% |  |
| 2022-05-09 | 3.51 | 3.59 | 3.48 | 3.52 | 0.28% | -0.51% | -3.77% | 7,940,700 | 28,092,000 | 63% | 3.54 | 1.20% | 3.54 | -0.42% | 3.53 | 1.00% | 3.66 | -1.85% | -2.03% | |
| 2022-05-06 | 3.51 | 3.55 | 3.45 | 3.51 | -1.68% | 0.40% | -5.82% | 10,683,000 | 37,347,000 | 81% | 3.50 | -2.46% | 3.55 | 0.37% | 3.50 | -0.60% | 3.73 | -2.46% | -1.94% | |
| 2022-05-05 | 3.61 | 3.63 | 3.54 | 3.57 | -1.11% | -0.39% | -6.57% | 9,461,800 | 33,914,000 | 69% | 3.58 | 0.03% | 3.54 | 1.99% | 3.52 | -1.49% | 3.82 | -1.55% | -1.75% | |
| 2022-04-29 | 3.48 | 3.65 | 3.48 | 3.61 | 4.64% | 0.75% | -6.98% | 10,609,900 | 38,019,000 | 75% | 3.58 | 3.77% | 3.47 | -0.35% | 3.57 | -1.49% | 3.88 | -1.80% | -1.69% | |
| 2022-04-28 | 3.49 | 3.55 | 3.36 | 3.45 | -2.27% | -0.09% | -12.70% | 9,959,500 | 34,387,000 | 64% | 3.45 | 1.47% | 3.48 | -2.98% | 3.62 | -3.26% | 3.95 | -2.80% | -1.66% | |
| 2022-04-27 | 3.46 | 3.54 | 3.25 | 3.53 | 0.86% | 3.73% | -13.18% | 14,952,900 | 50,892,000 | 84% | 3.40 | -4.86% | 3.59 | -4.06% | 3.75 | -4.39% | 4.07 | -3.05% | -1.52% | |
| 2022-04-26 | 3.66 | 3.72 | 3.48 | 3.50 | -3.85% | -2.15% | -16.55% | 15,884,600 | 56,816,000 | 88% | 3.58 | -5.12% | 3.74 | -4.93% | 3.92 | -4.49% | 4.19 | -2.28% | -1.35% | |
| 2022-04-25 | 3.93 | 3.94 | 3.61 | 3.64 | -8.08% | -3.45% | -15.19% | 16,613,900 | 62,629,000 | 95% | 3.77 | -5.30% | 3.94 | -4.91% | 4.10 | -2.96% | 4.29 | -1.92% | -1.27% | |
| 2022-04-22 | 3.99 | 4.05 | 3.93 | 3.96 | -1.25% | -0.53% | -9.51% | 9,086,500 | 36,176,000 | 53% | 3.98 | -2.74% | 4.14 | -2.91% | 4.23 | -1.08% | 4.38 | -1.09% | -1.11% | |
| 2022-04-21 | 4.20 | 4.22 | 3.99 | 4.01 | -5.65% | -2.03% | -9.36% | 14,938,400 | 61,141,000 | 85% | 4.09 | -5.41% | 4.26 | -1.73% | 4.27 | -2.13% | 4.42 | -1.45% | -1.12% | |
| 2022-04-20 | 4.32 | 4.42 | 4.22 | 4.25 | -2.97% | -1.78% | -5.32% | 11,343,800 | 49,080,000 | 67% | 4.33 | -1.48% | 4.34 | 0.42% | 4.37 | -1.09% | 4.49 | -0.99% | -1.01% | |
| 2022-04-19 | 4.32 | 4.50 | 4.32 | 4.38 | 0.69% | -0.27% | -3.40% | 14,244,400 | 62,564,000 | 82% | 4.39 | 2.52% | 4.32 | -1.05% | 4.41 | -0.54% | 4.53 | -0.59% | -0.94% | |
| 2022-04-18 | 4.29 | 4.37 | 4.18 | 4.35 | 1.64% | 1.54% | -4.63% | 12,069,100 | 51,708,000 | 68% | 4.28 | 0.02% | 4.37 | -1.76% | 4.44 | -0.83% | 4.56 | -0.89% | -0.83% | |
| 2022-04-15 | 4.27 | 4.36 | 4.23 | 4.28 | -1.61% | -0.07% | -7.00% | 15,822,300 | 67,765,000 | 85% | 4.28 | -4.08% | 4.44 | -1.44% | 4.47 | -1.39% | 4.60 | -1.52% | -0.68% | |
| 2022-04-14 | 4.48 | 4.61 | 4.35 | 4.35 | -1.81% | -2.58% | -6.91% | 23,209,900 | 103,621,000 | 122% | 4.47 | -1.80% | 4.51 | -0.53% | 4.54 | -1.37% | 4.67 | -1.46% | -0.45% | |
| 2022-04-13 | 4.50 | 4.70 | 4.41 | 4.43 | -3.28% | -2.57% | -6.58% | 20,263,700 | 92,149,000 | 100% | 4.55 | 0.53% | 4.53 | -0.72% | 4.60 | -1.27% | 4.74 | -1.33% | -0.19% | |
| 2022-04-12 | 4.43 | 4.62 | 4.40 | 4.58 | 2.46% | 1.26% | -4.70% | 15,820,800 | 71,559,000 | 65% | 4.52 | -0.04% | 4.57 | -1.72% | 4.66 | -0.83% | 4.81 | -1.42% | 0.02% | |
| 2022-04-11 | 4.69 | 4.70 | 4.38 | 4.47 | -5.30% | -1.22% | -8.31% | 18,964,500 | 85,821,000 | 59% | 4.53 | -3.02% | 4.65 | -2.33% | 4.70 | -1.28% | 4.88 | -0.41% | 0.26% | |
| 2022-04-08 | 4.75 | 4.83 | 4.55 | 4.72 | -0.84% | 1.16% | -3.58% | 14,769,000 | 68,907,000 | 42% | 4.67 | -2.24% | 4.76 | -0.52% | 4.76 | -1.20% | 4.90 | -1.11% | 0.35% | |
| 2022-04-07 | 4.81 | 4.90 | 4.70 | 4.76 | -1.65% | -0.27% | -3.84% | 15,704,700 | 74,958,000 | 40% | 4.77 | -1.00% | 4.78 | -0.04% | 4.82 | -0.76% | 4.95 | -0.34% | 0.66% | |
| 2022-04-06 | 4.68 | 4.95 | 4.65 | 4.84 | 2.54% | 0.39% | -2.56% | 17,239,400 | 83,118,000 | 38% | 4.82 | 1.77% | 4.78 | -0.91% | 4.85 | -0.74% | 4.97 | -0.28% | 0.88% | |
| 2022-04-01 | 4.73 | 4.82 | 4.70 | 4.72 | 0.00% | -0.36% | -5.24% | 11,864,600 | 56,200,000 | 23% | 4.74 | -0.90% | 4.83 | -1.05% | 4.89 | -1.01% | 4.98 | 0.44% | 1.18% | | |
|
