龙元建设( 600491.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 | 5.23 | 5.41 | 5.15 | 5.34 | 1.33% | 0.70% | -0.74% | 29,938,700 | 158,756,000 | 72% | 5.30 | -0.45% | 5.27 | -0.49% | 5.33 | -0.91% | 5.38 | 0.09% | 0.62% |  |
| 2022-05-18 | 5.25 | 5.45 | 5.20 | 5.27 | 0.96% | -1.07% | -1.95% | 33,712,300 | 179,591,000 | 83% | 5.33 | 2.66% | 5.29 | -0.82% | 5.38 | -1.47% | 5.38 | 0.41% | 0.55% | |
| 2022-05-17 | 5.39 | 5.39 | 5.10 | 5.22 | -3.15% | 0.60% | -2.48% | 40,146,200 | 208,336,000 | 96% | 5.19 | -4.16% | 5.34 | -2.47% | 5.46 | -0.89% | 5.35 | 0.23% | 0.31% | |
| 2022-05-16 | 5.51 | 5.54 | 5.31 | 5.39 | -1.10% | -0.44% | 0.92% | 25,121,100 | 136,016,000 | 65% | 5.41 | -0.46% | 5.47 | -1.33% | 5.51 | 0.70% | 5.34 | 0.87% | 0.10% | |
| 2022-05-13 | 5.57 | 5.59 | 5.36 | 5.45 | -1.98% | 0.20% | 2.93% | 39,538,700 | 215,046,000 | 101% | 5.44 | -2.02% | 5.55 | 0.16% | 5.47 | 0.98% | 5.30 | 1.01% | -0.32% | |
| 2022-05-12 | 5.55 | 5.67 | 5.41 | 5.56 | 1.09% | 0.16% | 6.07% | 34,949,800 | 193,998,000 | 94% | 5.55 | -1.11% | 5.54 | 1.43% | 5.42 | 0.82% | 5.24 | 1.10% | -0.69% | |
| 2022-05-11 | 5.63 | 5.75 | 5.49 | 5.50 | -2.65% | -2.01% | 6.08% | 60,228,500 | 338,077,000 | 170% | 5.61 | 2.71% | 5.46 | 3.02% | 5.37 | 2.32% | 5.19 | 1.73% | -1.10% | |
| 2022-05-10 | 5.13 | 5.76 | 5.08 | 5.65 | 7.82% | 3.39% | 10.85% | 69,810,100 | 381,524,000 | 218% | 5.47 | 4.55% | 5.30 | 2.73% | 5.25 | 2.86% | 5.10 | 1.60% | -1.50% | |
| 2022-05-09 | 5.06 | 5.34 | 5.06 | 5.24 | 5.43% | 0.25% | 4.44% | 41,468,400 | 216,736,000 | 141% | 5.23 | 4.23% | 5.16 | 1.24% | 5.10 | 1.67% | 5.02 | -0.20% | -1.80% | |
| 2022-05-06 | 5.10 | 5.10 | 4.92 | 4.97 | -4.24% | -0.90% | -1.13% | 30,368,300 | 152,312,000 | 103% | 5.02 | -3.82% | 5.10 | 0.36% | 5.02 | 0.93% | 5.03 | -0.59% | -1.89% | |
| 2022-05-05 | 5.19 | 5.30 | 5.17 | 5.19 | 0.39% | -0.46% | 2.63% | 26,877,200 | 140,139,000 | 97% | 5.21 | 2.78% | 5.08 | 2.19% | 4.97 | 1.37% | 5.06 | -0.63% | -1.90% | |
| 2022-04-29 | 5.01 | 5.20 | 4.96 | 5.17 | 3.19% | 1.91% | 1.59% | 33,889,900 | 171,925,000 | 116% | 5.07 | 2.46% | 4.97 | 2.03% | 4.91 | 0.64% | 5.09 | -2.00% | -1.96% | |
| 2022-04-28 | 4.92 | 5.05 | 4.84 | 5.01 | 1.01% | 1.19% | -3.52% | 28,297,500 | 140,106,000 | 87% | 4.95 | 1.43% | 4.87 | 0.77% | 4.88 | -0.87% | 5.19 | -1.93% | -1.83% | |
| 2022-04-27 | 4.78 | 4.99 | 4.73 | 4.96 | 4.64% | 1.62% | -6.33% | 35,561,300 | 173,564,000 | 105% | 4.88 | 2.22% | 4.83 | -0.31% | 4.92 | -2.30% | 5.30 | -3.25% | -1.63% | |
| 2022-04-26 | 4.73 | 4.94 | 4.68 | 4.74 | 1.50% | -0.73% | -13.39% | 29,357,100 | 140,182,000 | 76% | 4.78 | -1.12% | 4.85 | -2.87% | 5.04 | -2.37% | 5.47 | -2.67% | -1.32% | |
| 2022-04-25 | 4.90 | 4.99 | 4.66 | 4.67 | -6.22% | -3.29% | -16.95% | 26,270,100 | 126,865,000 | 64% | 4.83 | -2.82% | 4.99 | -3.98% | 5.16 | -2.53% | 5.62 | -3.02% | -1.01% | |
| 2022-04-22 | 4.93 | 5.07 | 4.85 | 4.98 | -0.20% | 0.22% | -14.11% | 20,878,600 | 103,750,000 | 46% | 4.97 | -3.20% | 5.20 | -2.11% | 5.29 | -3.10% | 5.80 | -2.26% | -0.62% | |
| 2022-04-21 | 5.34 | 5.34 | 4.98 | 4.99 | -7.25% | -2.79% | -15.88% | 32,538,800 | 167,014,000 | 67% | 5.13 | -5.77% | 5.31 | -2.25% | 5.46 | -2.92% | 5.93 | -1.50% | -0.32% | |
| 2022-04-20 | 5.40 | 5.62 | 5.30 | 5.38 | -0.37% | -1.23% | -10.66% | 27,411,100 | 149,306,000 | 59% | 5.45 | 0.96% | 5.43 | -2.39% | 5.62 | -2.53% | 6.02 | -1.07% | -0.14% | |
| 2022-04-19 | 5.40 | 5.45 | 5.35 | 5.40 | 0.19% | 0.09% | -11.29% | 22,310,500 | 120,371,000 | 46% | 5.40 | -0.86% | 5.56 | -2.56% | 5.77 | -2.10% | 6.09 | -0.70% | -0.02% | |
| 2022-04-18 | 5.58 | 5.60 | 5.35 | 5.39 | -4.60% | -0.96% | -12.07% | 34,567,300 | 188,102,000 | 71% | 5.44 | -4.94% | 5.71 | -3.34% | 5.89 | -3.14% | 6.13 | -1.18% | 0.05% | |
| 2022-04-15 | 5.84 | 5.90 | 5.56 | 5.65 | -4.56% | -1.31% | -8.92% | 49,617,500 | 284,081,000 | 101% | 5.73 | -4.31% | 5.91 | -2.65% | 6.09 | -2.56% | 6.20 | -0.72% | 0.22% | |
| 2022-04-14 | 5.95 | 6.14 | 5.90 | 5.92 | -0.17% | -1.05% | -5.25% | 31,332,100 | 187,468,000 | 65% | 5.98 | -0.50% | 6.07 | -2.35% | 6.25 | -0.67% | 6.25 | 0.10% | 0.34% | |
| 2022-04-13 | 6.25 | 6.27 | 5.85 | 5.93 | -6.47% | -1.38% | -5.00% | 62,680,200 | 376,925,000 | 127% | 6.01 | -3.06% | 6.21 | -2.77% | 6.29 | -1.33% | 6.24 | -0.19% | 0.30% | |
| 2022-04-12 | 6.24 | 6.39 | 6.00 | 6.34 | 1.12% | 2.21% | 1.38% | 44,489,800 | 275,988,000 | 92% | 6.20 | -3.83% | 6.39 | -0.68% | 6.37 | -0.14% | 6.25 | 0.42% | 0.30% | |
| 2022-04-11 | 6.66 | 6.67 | 6.23 | 6.27 | -3.83% | -2.79% | 0.67% | 55,580,900 | 358,499,000 | 123% | 6.45 | -0.48% | 6.44 | 0.59% | 6.38 | 0.63% | 6.23 | 0.88% | 0.22% | |
| 2022-04-08 | 6.30 | 6.56 | 6.30 | 6.52 | 4.49% | 0.60% | 5.60% | 56,004,000 | 362,976,000 | 132% | 6.48 | 2.53% | 6.40 | 1.78% | 6.34 | 1.44% | 6.17 | 0.78% | 0.00% | |
| 2022-04-07 | 6.34 | 6.45 | 6.23 | 6.24 | -2.19% | -1.28% | 1.86% | 29,739,300 | 187,977,000 | 73% | 6.32 | -0.16% | 6.29 | 0.05% | 6.25 | 0.95% | 6.13 | 0.25% | -0.08% | |
| 2022-04-06 | 6.19 | 6.40 | 6.17 | 6.38 | 2.74% | 0.77% | 4.40% | 37,807,000 | 239,369,000 | 95% | 6.33 | 2.26% | 6.28 | 1.08% | 6.19 | 0.67% | 6.11 | 0.16% | -0.10% | |
| 2022-04-01 | 6.21 | 6.27 | 6.12 | 6.21 | 0.00% | 0.31% | 1.79% | 29,944,400 | 185,376,000 | 73% | 6.19 | -1.68% | 6.22 | 0.91% | 6.15 | 0.79% | 6.10 | 0.02% | -0.12% | | |
|
