亚星客车( 600213.SH 上证) | 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 | 12.29 | 12.29 | 11.70 | 11.70 | -5.11% | -1.57% | -2.97% | 22,252,600 | 264,517,000 | 57% | 11.89 | -3.02% | 12.20 | -1.38% | 12.38 | -0.30% | 12.06 | 0.01% | 0.42% | |
| 2023-01-10 | 12.47 | 12.65 | 11.81 | 12.33 | 1.07% | 0.60% | 2.26% | 33,253,600 | 407,601,000 | 85% | 12.26 | -0.71% | 12.37 | -1.07% | 12.42 | 0.00% | 12.06 | -0.12% | 0.50% | |
| 2023-01-09 | 12.48 | 12.85 | 11.98 | 12.20 | -0.57% | -1.17% | 1.07% | 34,964,500 | 431,603,000 | 89% | 12.34 | -1.16% | 12.51 | 0.18% | 12.42 | 0.73% | 12.07 | -0.40% | 0.64% | |
| 2023-01-06 | 12.08 | 13.16 | 11.92 | 12.27 | -0.57% | -1.75% | 1.25% | 39,667,100 | 495,401,000 | 99% | 12.49 | -1.27% | 12.48 | 0.57% | 12.33 | 2.05% | 12.12 | -0.12% | 0.92% | |
| 2023-01-05 | 12.50 | 13.31 | 12.20 | 12.34 | 0.98% | -2.45% | 1.71% | 43,053,100 | 544,634,000 | 104% | 12.65 | 3.22% | 12.41 | 2.00% | 12.08 | 2.45% | 12.13 | 0.43% | 1.26% | |
| 2023-01-04 | 12.35 | 12.55 | 12.00 | 12.22 | -0.24% | -0.29% | 1.15% | 33,182,800 | 406,700,000 | 75% | 12.26 | -0.43% | 12.17 | 2.65% | 11.79 | 0.39% | 12.08 | 0.80% | 1.61% | |
| 2023-01-03 | 12.01 | 12.66 | 11.96 | 12.25 | 0.99% | -0.48% | 2.21% | 50,323,300 | 619,428,000 | 110% | 12.31 | 2.95% | 11.85 | 3.57% | 11.74 | 0.18% | 11.99 | 1.27% | 1.90% | |
| 2022-12-30 | 11.23 | 12.13 | 11.23 | 12.13 | 9.97% | 1.46% | 2.49% | 47,285,600 | 565,335,000 | 104% | 11.96 | 7.41% | 11.45 | 0.39% | 11.72 | -1.48% | 11.84 | 0.93% | 2.00% |  |
| 2022-12-29 | 10.70 | 11.78 | 10.52 | 11.03 | 0.91% | -0.91% | -5.94% | 38,370,100 | 427,111,000 | 84% | 11.13 | 0.17% | 11.40 | -3.57% | 11.90 | -2.36% | 11.73 | 0.86% | 1.96% | |
| 2022-12-28 | 11.79 | 11.87 | 10.93 | 10.93 | -9.97% | -1.64% | -5.99% | 36,029,200 | 400,343,000 | 79% | 11.11 | -6.95% | 11.82 | -4.34% | 12.19 | -1.19% | 11.63 | 0.55% | 1.95% | |
| 2022-12-27 | 12.50 | 12.55 | 11.51 | 12.14 | -3.34% | 1.66% | 4.99% | 38,564,700 | 460,521,000 | 94% | 11.94 | -3.54% | 12.36 | -1.33% | 12.33 | 1.22% | 11.56 | 0.83% | 1.98% | |
| 2022-12-26 | 12.31 | 12.95 | 11.75 | 12.56 | 0.80% | 1.45% | 9.52% | 38,095,700 | 471,623,000 | 103% | 12.38 | -2.37% | 12.53 | 0.89% | 12.18 | 2.20% | 11.47 | 1.28% | 1.95% | |
| 2022-12-23 | 12.63 | 13.19 | 12.12 | 12.46 | -5.53% | -1.74% | 10.04% | 48,167,800 | 610,749,000 | 146% | 12.68 | 1.49% | 12.42 | 3.47% | 11.92 | 2.96% | 11.32 | 2.41% | 1.84% | |
| 2022-12-22 | 11.73 | 13.19 | 11.45 | 13.19 | 10.01% | 5.57% | 19.29% | 55,234,100 | 690,096,000 | 188% | 12.49 | 3.08% | 12.00 | 4.46% | 11.58 | 4.56% | 11.06 | 3.25% | 1.61% | |
| 2022-12-21 | 11.39 | 13.17 | 11.04 | 11.99 | 0.08% | -1.08% | 11.96% | 58,300,200 | 706,640,000 | 228% | 12.12 | 6.42% | 11.49 | 5.42% | 11.07 | 4.76% | 10.71 | 3.92% | 1.32% | |
| 2022-12-20 | 10.54 | 11.98 | 10.54 | 11.98 | 10.01% | 5.18% | 16.25% | 56,393,300 | 642,297,000 | 256% | 11.39 | 6.17% | 10.90 | 5.55% | 10.57 | 3.91% | 10.31 | 3.68% | 0.97% | |
| 2022-12-19 | 10.05 | 10.89 | 10.05 | 10.89 | 10.00% | 1.51% | 9.57% | 41,519,000 | 445,416,000 | 221% | 10.73 | 7.79% | 10.32 | 3.57% | 10.17 | 2.93% | 9.94 | 2.27% | 0.64% | |
| 2022-12-16 | 9.99 | 10.14 | 9.84 | 9.90 | -3.41% | -0.53% | 1.87% | 22,169,700 | 220,657,000 | 127% | 9.95 | -1.59% | 9.97 | 0.27% | 9.88 | 0.90% | 9.72 | 0.52% | 0.48% | |
| 2022-12-15 | 9.77 | 10.69 | 9.58 | 10.25 | 5.13% | 1.34% | 6.02% | 41,276,600 | 417,486,000 | 243% | 10.11 | 4.01% | 9.94 | 3.18% | 9.80 | 2.59% | 9.67 | 0.79% | 0.50% | |
| 2022-12-14 | 10.00 | 10.08 | 9.53 | 9.75 | -2.79% | 0.27% | 1.65% | 23,761,400 | 231,060,000 | 132% | 9.72 | -0.59% | 9.63 | 2.13% | 9.55 | 0.96% | 9.59 | 0.88% | 0.75% | |
| 2022-12-13 | 9.11 | 10.03 | 9.11 | 10.03 | 9.98% | 2.54% | 5.49% | 12,929,800 | 126,485,000 | 69% | 9.78 | 7.29% | 9.43 | 1.18% | 9.46 | 0.66% | 9.51 | 0.53% | 0.79% | |
| 2022-12-12 | 9.21 | 9.25 | 9.03 | 9.12 | -1.72% | 0.03% | -3.57% | 7,905,500 | 72,078,000 | 41% | 9.12 | -1.40% | 9.32 | -1.00% | 9.40 | -0.73% | 9.46 | 0.11% | 0.67% | |
| 2022-12-09 | 9.32 | 9.49 | 9.15 | 9.28 | -1.69% | 0.37% | -1.78% | 10,851,000 | 100,332,000 | 58% | 9.25 | -2.74% | 9.42 | -0.72% | 9.46 | -0.55% | 9.45 | 0.18% | 0.59% | |
| 2022-12-08 | 9.43 | 9.66 | 9.37 | 9.44 | 0.32% | -0.69% | 0.10% | 13,473,300 | 128,075,000 | 77% | 9.51 | 0.41% | 9.49 | -0.20% | 9.52 | -1.07% | 9.43 | 0.34% | 0.50% | |
| 2022-12-07 | 9.47 | 9.63 | 9.33 | 9.41 | -0.32% | -0.60% | 0.12% | 13,033,500 | 123,391,000 | 78% | 9.47 | -0.16% | 9.50 | -0.27% | 9.62 | 0.92% | 9.40 | 0.35% | 0.41% | |
| 2022-12-06 | 9.46 | 9.67 | 9.30 | 9.44 | -0.84% | -0.44% | 0.79% | 15,709,400 | 148,960,000 | 99% | 9.48 | -0.73% | 9.53 | -1.43% | 9.53 | 0.44% | 9.37 | 0.41% | 0.32% | |
| 2022-12-05 | 9.62 | 9.69 | 9.41 | 9.52 | 0.21% | -0.34% | 2.06% | 16,980,800 | 162,199,000 | 115% | 9.55 | 0.04% | 9.67 | 1.40% | 9.49 | 0.55% | 9.33 | 0.67% | 0.25% | |
| 2022-12-02 | 9.56 | 9.76 | 9.42 | 9.50 | -1.96% | -0.50% | 2.53% | 21,323,500 | 203,606,000 | 154% | 9.55 | -2.24% | 9.54 | 0.77% | 9.44 | 0.83% | 9.27 | 0.71% | 0.13% | |
| 2022-12-01 | 9.66 | 10.42 | 9.39 | 9.69 | 2.00% | -0.79% | 5.31% | 45,522,700 | 444,605,000 | 378% | 9.77 | 5.94% | 9.46 | 4.59% | 9.36 | 4.56% | 9.20 | 3.34% | 0.02% | |
| 2022-11-30 | 8.65 | 9.50 | 8.62 | 9.50 | 0.00% | 3.05% | 6.69% | 34,408,000 | 317,208,000 | 393% | 9.22 | 7.93% | 9.05 | 6.85% | 8.95 | 4.99% | 8.90 | 1.25% | -0.34% | | |
|
