交运股份( 600676.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 | 4.10 | 4.38 | 4.08 | 4.28 | 2.39% | 0.47% | 5.76% | 16,719,600 | 71,231,000 | 147% | 4.26 | 2.77% | 4.18 | 1.58% | 4.15 | 1.57% | 4.05 | 1.07% | -1.44% |  |
| 2022-05-18 | 4.06 | 4.21 | 4.05 | 4.18 | 2.96% | 0.84% | 4.40% | 11,820,700 | 48,996,000 | 108% | 4.15 | 2.07% | 4.11 | 0.02% | 4.09 | 0.84% | 4.00 | 0.73% | -1.64% | |
| 2022-05-17 | 4.15 | 4.16 | 4.00 | 4.06 | -1.93% | -0.02% | 2.14% | 8,911,900 | 36,190,000 | 79% | 4.06 | -1.29% | 4.11 | 0.74% | 4.06 | 0.62% | 3.98 | 0.56% | -1.77% | |
| 2022-05-16 | 4.16 | 4.19 | 4.05 | 4.14 | -0.24% | 0.63% | 4.73% | 12,602,100 | 51,840,000 | 107% | 4.11 | -0.41% | 4.08 | 1.07% | 4.03 | 0.95% | 3.95 | 0.95% | -1.92% | |
| 2022-05-13 | 4.02 | 4.35 | 3.97 | 4.15 | 2.98% | 0.46% | 5.98% | 18,526,000 | 76,537,000 | 158% | 4.13 | 3.90% | 4.04 | 2.41% | 3.99 | 2.28% | 3.92 | 0.80% | -2.10% | |
| 2022-05-12 | 3.88 | 4.05 | 3.87 | 4.03 | 3.60% | 1.36% | 3.73% | 13,110,700 | 52,129,000 | 109% | 3.98 | 0.48% | 3.94 | 0.95% | 3.90 | 0.41% | 3.89 | -1.22% | -2.25% |  |
| 2022-05-11 | 3.92 | 4.02 | 3.89 | 3.89 | -0.26% | -1.69% | -1.09% | 12,074,900 | 47,780,000 | 88% | 3.96 | 2.38% | 3.91 | 1.67% | 3.89 | 0.49% | 3.93 | -2.67% | -2.23% | |
| 2022-05-10 | 3.85 | 3.93 | 3.78 | 3.90 | 0.52% | 0.91% | -3.49% | 8,327,800 | 32,187,000 | 51% | 3.87 | 0.08% | 3.84 | -0.57% | 3.87 | 0.05% | 4.04 | -3.85% | -2.01% | |
| 2022-05-09 | 3.77 | 3.91 | 3.77 | 3.88 | 3.19% | 0.47% | -7.68% | 6,908,900 | 26,680,000 | 33% | 3.86 | 1.42% | 3.86 | -0.18% | 3.87 | 0.52% | 4.20 | -4.74% | -1.68% | |
| 2022-05-06 | 3.84 | 3.87 | 3.76 | 3.76 | -4.33% | -1.26% | -14.78% | 10,351,900 | 39,415,000 | 35% | 3.81 | -2.88% | 3.87 | -0.31% | 3.85 | -0.67% | 4.41 | -5.99% | -1.21% | |
| 2022-05-05 | 3.88 | 3.97 | 3.85 | 3.93 | -0.25% | 0.23% | -16.26% | 9,813,200 | 38,482,000 | 24% | 3.92 | 1.03% | 3.88 | 1.12% | 3.87 | -2.17% | 4.69 | -0.95% | -0.09% | |
| 2022-04-29 | 3.75 | 3.95 | 3.72 | 3.94 | 3.14% | 1.52% | -16.84% | 13,436,200 | 52,151,000 | 31% | 3.88 | 0.54% | 3.84 | -0.52% | 3.96 | -3.96% | 4.74 | -0.61% | 0.12% | |
| 2022-04-28 | 3.95 | 4.05 | 3.71 | 3.82 | -0.52% | -1.04% | -19.87% | 16,796,400 | 64,826,000 | 38% | 3.86 | 2.28% | 3.86 | -3.60% | 4.12 | -5.24% | 4.77 | -0.92% | 0.17% | |
| 2022-04-27 | 3.71 | 3.88 | 3.66 | 3.84 | 1.05% | 1.75% | -20.18% | 14,054,700 | 53,038,000 | 31% | 3.77 | -3.97% | 4.00 | -5.75% | 4.35 | -5.64% | 4.81 | -0.85% | 0.29% | |
| 2022-04-26 | 4.09 | 4.09 | 3.78 | 3.80 | -5.47% | -3.31% | -21.68% | 17,122,000 | 67,286,000 | 37% | 3.93 | -5.55% | 4.25 | -5.62% | 4.61 | -6.30% | 4.85 | -0.70% | 0.44% | |
| 2022-04-25 | 4.36 | 4.36 | 4.01 | 4.02 | -9.05% | -3.39% | -17.72% | 28,202,000 | 117,342,000 | 66% | 4.16 | -8.07% | 4.50 | -5.92% | 4.92 | -1.70% | 4.89 | -0.99% | 0.40% | |
| 2022-04-22 | 4.51 | 4.68 | 4.41 | 4.42 | -3.70% | -2.34% | -10.44% | 28,333,300 | 128,226,000 | 75% | 4.53 | -3.66% | 4.78 | -5.87% | 5.00 | -0.68% | 4.94 | -0.52% | 0.35% | |
| 2022-04-21 | 4.91 | 4.97 | 4.55 | 4.59 | -9.11% | -2.30% | -7.48% | 44,589,300 | 209,477,000 | 129% | 4.70 | -5.11% | 5.08 | -1.28% | 5.04 | -1.02% | 4.96 | -0.52% | 0.36% | |
| 2022-04-20 | 4.77 | 5.12 | 4.77 | 5.05 | 1.41% | 2.00% | 1.26% | 66,470,800 | 329,073,000 | 226% | 4.95 | -7.70% | 5.15 | -0.83% | 5.09 | -0.18% | 4.99 | -0.04% | 0.37% | |
| 2022-04-19 | 5.34 | 5.59 | 4.94 | 4.98 | -1.97% | -7.16% | -0.18% | 90,668,300 | 486,386,000 | 417% | 5.36 | 8.54% | 5.19 | 7.30% | 5.10 | 6.19% | 4.99 | 5.16% | 0.33% | |
| 2022-04-18 | 4.60 | 5.08 | 4.55 | 5.08 | 9.96% | 2.79% | 7.08% | 32,884,400 | 162,529,000 | 223% | 4.94 | 6.46% | 4.84 | 1.41% | 4.80 | 1.76% | 4.74 | 1.17% | -0.21% | |
| 2022-04-15 | 4.74 | 4.76 | 4.56 | 4.62 | -3.55% | -0.47% | -1.47% | 13,977,500 | 64,887,000 | 107% | 4.64 | -3.07% | 4.77 | 0.21% | 4.72 | 0.17% | 4.69 | -0.06% | -0.29% | |
| 2022-04-14 | 4.80 | 4.88 | 4.73 | 4.79 | -0.21% | 0.02% | 2.09% | 15,013,100 | 71,901,000 | 125% | 4.79 | -0.71% | 4.76 | 0.87% | 4.71 | 0.68% | 4.69 | 0.26% | -0.21% | |
| 2022-04-13 | 4.69 | 4.92 | 4.65 | 4.80 | 3.00% | -0.48% | 2.56% | 28,232,300 | 136,157,000 | 240% | 4.82 | 5.26% | 4.72 | 2.97% | 4.68 | 1.54% | 4.68 | 0.62% | -0.20% | |
| 2022-04-12 | 4.48 | 4.68 | 4.45 | 4.66 | 3.10% | 1.70% | 0.19% | 12,428,600 | 56,944,000 | 116% | 4.58 | -1.06% | 4.58 | -0.17% | 4.61 | -0.37% | 4.65 | -1.04% | -0.40% | |
| 2022-04-11 | 4.56 | 4.80 | 4.48 | 4.52 | 0.44% | -2.40% | -3.83% | 13,787,900 | 63,852,000 | 123% | 4.63 | 3.07% | 4.59 | -0.37% | 4.63 | -0.19% | 4.70 | -1.57% | -0.30% | |
| 2022-04-08 | 4.56 | 4.56 | 4.44 | 4.50 | -0.44% | 0.16% | -5.76% | 7,305,600 | 32,823,000 | 54% | 4.49 | -2.45% | 4.61 | -1.01% | 4.63 | -0.56% | 4.78 | -0.33% | -0.09% | |
| 2022-04-07 | 4.70 | 4.73 | 4.51 | 4.52 | -4.64% | -1.87% | -5.66% | 11,175,300 | 51,471,000 | 81% | 4.61 | -2.35% | 4.66 | -0.62% | 4.66 | -0.47% | 4.79 | -0.52% | -0.02% | |
| 2022-04-06 | 4.70 | 4.76 | 4.66 | 4.74 | 0.85% | 0.49% | -1.58% | 7,898,100 | 37,257,000 | 56% | 4.72 | 1.22% | 4.68 | 0.39% | 4.68 | -0.28% | 4.82 | -0.37% | 0.06% | |
| 2022-04-01 | 4.66 | 4.75 | 4.59 | 4.70 | 0.00% | 0.86% | -2.77% | 10,391,000 | 48,421,000 | 63% | 4.66 | -0.49% | 4.67 | -0.30% | 4.70 | -1.47% | 4.83 | -0.21% | 0.14% | | |
|
