中通客车( 000957.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 | 7.00 | 7.00 | 7.00 | 7.00 | 10.06% | 0.00% | 28.09% | 26,278,300 | 183,948,000 | 242% | 7.00 | 10.06% | 6.15 | 11.39% | 5.75 | 8.22% | 5.47 | 8.24% | 1.61% |  |
| 2022-05-18 | 6.36 | 6.36 | 6.36 | 6.36 | 10.03% | 0.00% | 25.97% | 6,595,500 | 41,947,000 | 68% | 6.36 | 14.64% | 5.53 | 4.52% | 5.32 | 2.65% | 5.05 | 2.27% | 0.65% | |
| 2022-05-17 | 5.45 | 5.78 | 5.03 | 5.78 | 10.10% | 4.18% | 17.08% | 38,948,600 | 216,094,000 | 366% | 5.55 | 5.72% | 5.29 | 6.66% | 5.18 | 7.20% | 4.94 | 7.14% | 0.24% | |
| 2022-05-16 | 5.25 | 5.25 | 5.16 | 5.25 | 10.06% | 0.04% | 13.93% | 23,230,200 | 121,904,000 | 311% | 5.25 | 11.28% | 4.96 | 8.47% | 4.83 | 7.93% | 4.61 | 6.37% | -0.79% | |
| 2022-05-13 | 4.40 | 4.77 | 4.39 | 4.77 | 9.91% | 1.15% | 10.11% | 16,310,200 | 76,915,000 | 260% | 4.72 | 9.37% | 4.57 | 6.43% | 4.48 | 4.60% | 4.33 | 3.05% | -1.49% | |
| 2022-05-12 | 4.22 | 4.37 | 4.21 | 4.34 | 1.64% | 0.65% | 3.24% | 4,467,300 | 19,265,000 | 77% | 4.31 | -0.49% | 4.29 | 0.14% | 4.28 | 0.00% | 4.20 | -0.78% | -1.86% |  |
| 2022-05-11 | 4.24 | 4.42 | 4.24 | 4.27 | 0.00% | -1.45% | 0.78% | 5,308,600 | 23,001,000 | 82% | 4.33 | 2.44% | 4.29 | 0.73% | 4.28 | 0.75% | 4.24 | -1.63% | -1.86% |  |
| 2022-05-10 | 4.24 | 4.28 | 4.18 | 4.27 | -0.47% | 0.95% | -0.86% | 4,607,800 | 19,490,000 | 63% | 4.23 | -1.38% | 4.26 | -0.49% | 4.25 | 0.71% | 4.31 | -2.65% | -1.73% | |
| 2022-05-09 | 4.20 | 4.48 | 4.13 | 4.29 | 1.66% | 0.02% | -3.03% | 6,726,300 | 28,852,000 | 83% | 4.29 | 1.20% | 4.28 | 0.92% | 4.22 | 1.52% | 4.42 | -3.85% | -1.47% | |
| 2022-05-06 | 4.34 | 4.34 | 4.19 | 4.22 | -2.99% | -0.42% | -8.28% | 6,105,300 | 25,877,000 | 61% | 4.24 | -1.33% | 4.24 | 1.24% | 4.16 | 0.39% | 4.60 | -2.07% | -1.06% | |
| 2022-05-05 | 4.15 | 4.44 | 4.10 | 4.35 | 4.57% | 1.28% | -7.41% | 8,484,500 | 36,440,000 | 76% | 4.30 | 3.59% | 4.19 | 3.38% | 4.14 | -1.41% | 4.70 | -1.37% | -0.85% | |
| 2022-04-29 | 4.05 | 4.19 | 4.05 | 4.16 | 3.23% | 0.34% | -12.66% | 5,189,300 | 21,515,000 | 41% | 4.15 | 3.01% | 4.05 | -0.35% | 4.20 | -3.56% | 4.76 | -1.79% | -0.76% | |
| 2022-04-28 | 4.13 | 4.13 | 3.92 | 4.03 | -1.47% | 0.12% | -16.91% | 4,511,700 | 18,161,000 | 27% | 4.03 | 0.93% | 4.06 | -4.18% | 4.35 | -4.52% | 4.85 | -3.17% | -0.68% | |
| 2022-04-27 | 4.03 | 4.12 | 3.85 | 4.09 | 2.00% | 2.56% | -18.35% | 6,402,300 | 25,532,000 | 29% | 3.99 | -4.00% | 4.24 | -5.46% | 4.56 | -5.57% | 5.01 | -0.67% | 0.25% | |
| 2022-04-26 | 4.25 | 4.29 | 3.99 | 4.01 | -6.09% | -3.47% | -20.48% | 7,251,300 | 30,119,000 | 34% | 4.15 | -6.34% | 4.49 | -5.68% | 4.83 | -2.56% | 5.04 | -0.65% | 0.31% | |
| 2022-04-25 | 4.62 | 4.66 | 4.26 | 4.27 | -9.73% | -3.72% | -15.88% | 11,529,700 | 51,130,000 | 59% | 4.44 | -7.18% | 4.76 | -5.92% | 4.96 | -1.51% | 5.08 | -0.78% | 0.30% | |
| 2022-04-22 | 4.92 | 4.92 | 4.68 | 4.73 | -4.06% | -1.00% | -7.54% | 10,141,100 | 48,454,000 | 58% | 4.78 | -5.24% | 5.05 | -1.29% | 5.03 | -0.44% | 5.12 | -0.33% | 0.34% | |
| 2022-04-21 | 5.05 | 5.20 | 4.92 | 4.93 | -4.46% | -2.22% | -3.95% | 12,004,400 | 60,525,000 | 76% | 5.04 | -3.11% | 5.12 | 0.81% | 5.05 | -2.40% | 5.13 | -0.06% | 0.35% | |
| 2022-04-20 | 5.02 | 5.33 | 5.02 | 5.16 | 1.98% | -0.85% | 0.47% | 19,507,800 | 101,519,000 | 135% | 5.20 | 2.50% | 5.08 | 1.38% | 5.18 | 0.37% | 5.14 | 0.31% | 0.35% | |
| 2022-04-19 | 5.00 | 5.22 | 4.99 | 5.06 | 1.40% | -0.33% | -1.17% | 15,831,700 | 80,371,000 | 120% | 5.08 | 3.02% | 5.01 | -3.43% | 5.16 | -0.02% | 5.12 | -0.02% | 0.34% | |
| 2022-04-18 | 5.01 | 5.03 | 4.85 | 4.99 | -1.77% | 1.26% | -2.56% | 15,823,600 | 77,977,000 | 130% | 4.93 | -1.77% | 5.19 | -0.58% | 5.16 | -0.50% | 5.12 | -0.47% | 0.36% | |
| 2022-04-15 | 5.03 | 5.34 | 4.92 | 5.08 | -7.13% | 1.26% | -1.26% | 34,385,600 | 172,516,000 | 322% | 5.02 | -7.64% | 5.22 | -2.05% | 5.19 | -1.65% | 5.15 | -1.00% | 0.44% | |
| 2022-04-14 | 5.09 | 5.49 | 5.01 | 5.47 | 9.62% | 0.70% | 5.25% | 41,066,200 | 223,074,000 | 592% | 5.43 | 9.89% | 5.33 | 9.88% | 5.27 | 8.52% | 5.20 | 6.13% | 0.58% | |
| 2022-04-13 | 4.99 | 5.08 | 4.82 | 4.99 | 3.53% | 0.95% | 1.90% | 6,951,500 | 34,359,000 | 198% | 4.94 | 4.31% | 4.85 | 1.79% | 4.86 | 0.02% | 4.90 | -0.02% | 0.01% | |
| 2022-04-12 | 4.66 | 4.86 | 4.63 | 4.82 | 3.43% | 1.71% | -1.59% | 2,756,300 | 13,061,000 | 79% | 4.74 | 0.02% | 4.76 | -1.35% | 4.86 | -0.49% | 4.90 | -0.73% | 0.02% | |
| 2022-04-11 | 4.85 | 4.86 | 4.63 | 4.66 | -3.52% | -1.65% | -5.55% | 3,184,500 | 15,087,000 | 80% | 4.74 | -1.76% | 4.83 | -1.99% | 4.88 | -0.77% | 4.93 | -0.38% | 0.16% | |
| 2022-04-08 | 4.85 | 4.91 | 4.76 | 4.83 | -0.62% | 0.15% | -2.48% | 2,511,000 | 12,111,000 | 62% | 4.82 | -1.93% | 4.93 | -0.26% | 4.92 | -0.26% | 4.95 | -0.24% | 0.22% | |
| 2022-04-07 | 4.99 | 5.00 | 4.86 | 4.86 | -2.61% | -1.18% | -2.11% | 3,378,000 | 16,613,000 | 82% | 4.92 | -1.46% | 4.94 | -0.12% | 4.93 | -0.18% | 4.97 | -0.06% | 0.29% | |
| 2022-04-06 | 4.90 | 5.03 | 4.89 | 4.99 | 2.25% | -0.02% | 0.44% | 4,408,800 | 22,003,000 | 110% | 4.99 | 2.36% | 4.95 | 0.77% | 4.94 | 0.08% | 4.97 | 0.16% | 0.28% | |
| 2022-04-01 | 4.90 | 4.92 | 4.84 | 4.88 | 0.00% | 0.08% | -1.61% | 2,459,800 | 11,994,000 | 61% | 4.88 | -1.14% | 4.91 | -0.59% | 4.94 | -0.70% | 4.96 | 0.18% | 0.26% | | |
|
