江淮汽车( 600418.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-19 | 8.98 | 10.15 | 8.91 | 10.15 | 9.97% | 6.46% | 14.26% | 185,413,600 | 1,767,737,000 | 190% | 9.53 | 2.99% | 9.28 | 2.86% | 9.10 | 2.17% | 8.88 | 2.01% | 0.94% | |
| 2022-05-18 | 9.05 | 9.58 | 8.77 | 9.23 | 1.88% | -0.29% | 5.99% | 173,812,300 | 1,609,033,000 | 204% | 9.26 | 2.75% | 9.02 | 1.96% | 8.91 | 1.91% | 8.71 | 2.18% | 0.62% | |
| 2022-05-17 | 8.58 | 9.29 | 8.53 | 9.06 | 5.72% | 0.57% | 6.31% | 161,001,500 | 1,450,411,000 | 217% | 9.01 | 3.37% | 8.85 | 1.98% | 8.74 | 1.94% | 8.52 | 2.08% | 0.23% | |
| 2022-05-16 | 9.10 | 9.10 | 8.53 | 8.57 | -6.13% | -1.66% | 2.66% | 127,922,400 | 1,114,827,000 | 202% | 8.72 | -0.80% | 8.68 | 0.80% | 8.57 | 1.18% | 8.35 | 2.25% | -0.17% | |
| 2022-05-13 | 8.45 | 9.21 | 8.42 | 9.13 | 9.08% | 3.93% | 11.83% | 138,594,200 | 1,217,595,000 | 252% | 8.79 | 4.81% | 8.61 | 3.19% | 8.47 | 3.00% | 8.16 | 3.15% | -0.67% | |
| 2022-05-12 | 8.35 | 8.66 | 8.24 | 8.37 | -1.06% | -0.14% | 5.75% | 68,632,800 | 575,301,000 | 142% | 8.38 | -1.48% | 8.34 | 1.23% | 8.23 | 1.04% | 7.92 | 0.74% | -1.26% | |
| 2022-05-11 | 7.97 | 8.78 | 7.92 | 8.46 | 6.02% | -0.56% | 7.67% | 93,832,100 | 798,292,000 | 204% | 8.51 | 8.09% | 8.24 | 5.01% | 8.14 | 3.60% | 7.86 | 1.09% | -1.57% | |
| 2022-05-10 | 7.62 | 8.05 | 7.48 | 7.98 | 2.84% | 1.38% | 2.68% | 39,464,800 | 310,631,000 | 91% | 7.87 | 0.65% | 7.85 | -0.80% | 7.86 | 0.89% | 7.77 | -1.13% | -1.82% | |
| 2022-05-09 | 7.79 | 7.92 | 7.74 | 7.76 | -0.39% | -0.77% | -1.28% | 24,922,400 | 194,881,000 | 56% | 7.82 | -0.26% | 7.91 | 0.60% | 7.79 | 1.64% | 7.86 | -1.53% | -1.86% | |
| 2022-05-06 | 7.84 | 7.95 | 7.77 | 7.79 | -3.11% | -0.64% | -2.42% | 33,407,100 | 261,924,000 | 72% | 7.84 | -2.18% | 7.86 | 1.18% | 7.66 | 1.00% | 7.98 | -1.44% | -1.85% | |
| 2022-05-05 | 7.78 | 8.20 | 7.76 | 8.04 | 1.26% | 0.31% | -0.74% | 43,443,300 | 348,180,000 | 93% | 8.02 | 3.38% | 7.77 | 3.31% | 7.59 | -0.17% | 8.10 | -1.24% | -1.82% | |
| 2022-04-29 | 7.60 | 8.00 | 7.51 | 7.94 | 6.43% | 2.41% | -3.19% | 52,749,000 | 408,942,000 | 109% | 7.75 | 3.42% | 7.52 | 1.54% | 7.60 | -1.30% | 8.20 | -1.68% | -1.87% | |
| 2022-04-28 | 7.56 | 7.64 | 7.33 | 7.46 | -2.10% | -0.49% | -10.57% | 35,051,200 | 262,770,000 | 71% | 7.50 | 2.15% | 7.41 | -2.22% | 7.70 | -2.70% | 8.34 | -1.92% | -1.89% | |
| 2022-04-27 | 7.06 | 7.66 | 7.02 | 7.62 | 6.13% | 3.83% | -10.41% | 61,494,400 | 451,325,000 | 118% | 7.34 | -1.20% | 7.58 | -4.15% | 7.92 | -4.63% | 8.51 | -2.78% | -1.84% | |
| 2022-04-26 | 7.65 | 7.72 | 7.14 | 7.18 | -6.87% | -3.34% | -17.92% | 55,335,800 | 411,061,000 | 111% | 7.43 | -6.86% | 7.90 | -5.74% | 8.30 | -4.68% | 8.75 | -2.75% | -1.73% | |
| 2022-04-25 | 8.42 | 8.42 | 7.71 | 7.71 | -10.04% | -3.32% | -14.29% | 57,030,700 | 454,840,000 | 124% | 7.98 | -6.95% | 8.39 | -5.54% | 8.71 | -3.50% | 9.00 | -2.28% | -1.61% | |
| 2022-04-22 | 8.62 | 8.73 | 8.40 | 8.57 | -0.35% | -0.01% | -6.90% | 33,270,300 | 285,147,000 | 77% | 8.57 | -2.56% | 8.88 | -2.38% | 9.02 | -1.09% | 9.21 | -1.41% | -1.60% | |
| 2022-04-21 | 8.97 | 9.03 | 8.58 | 8.60 | -4.97% | -2.23% | -7.89% | 41,944,800 | 368,947,000 | 96% | 8.80 | -4.54% | 9.09 | -1.51% | 9.12 | -1.36% | 9.34 | -1.54% | -1.62% | |
| 2022-04-20 | 9.24 | 9.41 | 9.02 | 9.05 | -1.31% | -1.78% | -4.57% | 40,238,000 | 370,743,000 | 95% | 9.21 | -0.90% | 9.23 | 0.28% | 9.25 | -0.29% | 9.48 | -1.40% | -1.61% | |
| 2022-04-19 | 9.33 | 9.57 | 9.13 | 9.17 | -1.50% | -1.38% | -4.66% | 37,264,900 | 346,497,000 | 87% | 9.30 | 1.21% | 9.21 | -0.39% | 9.27 | -0.32% | 9.62 | -1.22% | -1.63% | |
| 2022-04-18 | 9.16 | 9.32 | 8.96 | 9.31 | 1.09% | 1.34% | -4.39% | 39,115,800 | 359,350,000 | 91% | 9.19 | 0.51% | 9.24 | -0.58% | 9.30 | -0.76% | 9.74 | -1.75% | -1.56% | |
| 2022-04-15 | 9.15 | 9.33 | 8.98 | 9.21 | -0.86% | 0.77% | -7.06% | 40,676,100 | 371,761,000 | 92% | 9.14 | -2.73% | 9.30 | -1.12% | 9.38 | -1.75% | 9.91 | -1.82% | -1.46% | |
| 2022-04-14 | 9.50 | 9.61 | 9.28 | 9.29 | 0.22% | -1.13% | -7.97% | 40,906,100 | 384,364,000 | 95% | 9.40 | 0.42% | 9.40 | -0.46% | 9.54 | -1.69% | 10.09 | -1.48% | -1.24% | |
| 2022-04-13 | 9.54 | 9.54 | 9.26 | 9.27 | -3.24% | -0.93% | -9.53% | 36,624,800 | 342,690,000 | 86% | 9.36 | -0.96% | 9.44 | -2.01% | 9.71 | -2.22% | 10.25 | -1.67% | -1.11% | |
| 2022-04-12 | 9.34 | 9.62 | 9.26 | 9.58 | 2.57% | 1.40% | -8.06% | 38,820,200 | 366,756,000 | 90% | 9.45 | -0.58% | 9.64 | -2.40% | 9.93 | -2.15% | 10.42 | -1.56% | -0.99% | |
| 2022-04-11 | 9.88 | 9.88 | 9.28 | 9.34 | -6.51% | -1.72% | -11.76% | 50,450,400 | 479,450,000 | 121% | 9.50 | -4.67% | 9.88 | -3.53% | 10.14 | -3.10% | 10.59 | -2.13% | -0.87% | |
| 2022-04-08 | 10.16 | 10.19 | 9.80 | 9.99 | -0.60% | 0.21% | -7.63% | 42,790,200 | 426,578,000 | 112% | 9.97 | -2.55% | 10.24 | -2.42% | 10.47 | -2.24% | 10.82 | -1.58% | -0.70% | |
| 2022-04-07 | 10.46 | 10.50 | 10.05 | 10.05 | -4.47% | -1.76% | -8.54% | 41,502,600 | 424,564,000 | 116% | 10.23 | -2.58% | 10.49 | -2.36% | 10.71 | -1.63% | 10.99 | -1.52% | -0.54% | |
| 2022-04-06 | 10.81 | 10.83 | 10.34 | 10.52 | -2.68% | 0.18% | -5.72% | 44,197,300 | 464,099,000 | 130% | 10.50 | -3.13% | 10.74 | -2.26% | 10.89 | -1.53% | 11.16 | -1.54% | -0.43% | |
| 2022-04-01 | 10.76 | 11.00 | 10.68 | 10.81 | 0.00% | -0.28% | -4.61% | 29,345,100 | 318,113,000 | 88% | 10.84 | -0.91% | 10.99 | -0.65% | 11.06 | -0.77% | 11.33 | -0.59% | -0.34% | | |
|
