一汽富维( 600742.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 | 8.84 | 8.96 | 8.73 | 8.92 | 1.71% | 0.70% | 4.49% | 13,011,100 | 115,253,000 | 170% | 8.86 | 0.81% | 8.78 | 0.95% | 8.71 | 1.00% | 8.54 | 0.97% | 0.17% | |
| 2022-05-18 | 8.67 | 8.92 | 8.57 | 8.77 | 1.15% | -0.19% | 3.73% | 13,469,400 | 118,352,000 | 192% | 8.79 | 1.69% | 8.70 | 1.36% | 8.63 | 1.22% | 8.46 | 1.39% | -0.10% | |
| 2022-05-17 | 8.59 | 8.75 | 8.50 | 8.67 | 0.81% | 0.34% | 3.97% | 8,212,200 | 70,965,000 | 122% | 8.64 | 0.66% | 8.58 | 0.92% | 8.52 | 1.15% | 8.34 | 1.12% | -0.32% | |
| 2022-05-16 | 8.58 | 8.72 | 8.50 | 8.60 | 0.23% | 0.19% | 4.28% | 6,914,900 | 59,355,000 | 104% | 8.58 | 0.93% | 8.50 | 0.56% | 8.42 | 1.02% | 8.25 | 1.46% | -0.51% | |
| 2022-05-13 | 8.41 | 8.60 | 8.36 | 8.58 | 2.51% | 0.88% | 5.56% | 7,230,200 | 61,493,000 | 106% | 8.51 | 1.55% | 8.45 | 1.37% | 8.34 | 0.99% | 8.13 | 1.07% | -0.77% | |
| 2022-05-12 | 8.41 | 8.50 | 8.25 | 8.37 | -0.48% | -0.06% | 4.08% | 4,688,900 | 39,269,000 | 65% | 8.38 | -0.93% | 8.34 | 0.83% | 8.26 | 0.18% | 8.04 | -0.29% | -0.99% | |
| 2022-05-11 | 8.24 | 8.62 | 8.21 | 8.41 | 2.56% | -0.52% | 4.28% | 9,376,300 | 79,263,000 | 115% | 8.45 | 4.01% | 8.27 | 2.01% | 8.24 | 1.25% | 8.07 | -0.11% | -1.08% | |
| 2022-05-10 | 7.97 | 8.20 | 7.95 | 8.20 | 1.61% | 0.89% | 1.56% | 5,819,500 | 47,301,000 | 70% | 8.13 | 0.45% | 8.11 | -0.69% | 8.14 | 0.82% | 8.07 | -1.13% | -1.10% | |
| 2022-05-09 | 8.12 | 8.17 | 8.01 | 8.07 | -0.62% | -0.27% | -1.18% | 4,887,300 | 39,546,000 | 55% | 8.09 | -0.10% | 8.16 | 0.14% | 8.07 | 1.50% | 8.17 | -1.32% | -1.05% | |
| 2022-05-06 | 8.07 | 8.17 | 8.00 | 8.12 | -1.69% | 0.25% | -1.87% | 5,385,100 | 43,619,000 | 57% | 8.10 | -2.01% | 8.15 | 1.09% | 7.96 | 0.75% | 8.28 | -1.52% | -0.95% | |
| 2022-05-05 | 8.29 | 8.36 | 8.17 | 8.26 | 0.12% | -0.07% | -1.70% | 6,900,900 | 57,042,000 | 68% | 8.27 | 1.99% | 8.07 | 2.78% | 7.90 | -0.78% | 8.40 | -1.71% | -0.83% | |
| 2022-04-29 | 7.84 | 8.27 | 7.81 | 8.25 | 6.31% | 1.79% | -3.50% | 10,317,100 | 83,618,000 | 86% | 8.11 | 3.62% | 7.85 | 1.61% | 7.96 | -0.90% | 8.55 | -0.79% | -0.70% | |
| 2022-04-28 | 7.78 | 7.95 | 7.67 | 7.76 | -0.89% | -0.79% | -9.95% | 7,451,700 | 58,289,000 | 60% | 7.82 | 3.23% | 7.72 | -2.77% | 8.03 | -2.41% | 8.62 | -0.75% | -0.71% | |
| 2022-04-27 | 7.47 | 7.90 | 7.30 | 7.83 | 2.89% | 3.34% | -9.81% | 9,190,000 | 69,631,000 | 72% | 7.58 | -2.61% | 7.94 | -3.17% | 8.23 | -3.36% | 8.68 | -1.16% | -0.69% | |
| 2022-04-26 | 8.00 | 8.03 | 7.56 | 7.61 | -5.11% | -2.19% | -13.37% | 10,483,900 | 81,567,000 | 85% | 7.78 | -5.91% | 8.20 | -4.16% | 8.51 | -3.38% | 8.78 | -1.16% | -0.67% | |
| 2022-04-25 | 8.60 | 8.69 | 7.93 | 8.02 | -7.82% | -3.01% | -9.76% | 15,560,700 | 128,670,000 | 139% | 8.27 | -4.77% | 8.56 | -4.36% | 8.81 | -2.92% | 8.89 | -1.10% | -0.61% | |
| 2022-04-22 | 8.76 | 8.81 | 8.58 | 8.70 | -0.80% | 0.20% | -3.18% | 7,071,800 | 61,402,000 | 68% | 8.68 | -2.81% | 8.95 | -1.66% | 9.08 | -0.04% | 8.99 | -0.36% | -0.58% | |
| 2022-04-21 | 9.06 | 9.14 | 8.76 | 8.77 | -3.94% | -1.84% | -2.75% | 9,705,700 | 86,711,000 | 93% | 8.93 | -2.45% | 9.10 | -0.82% | 9.08 | 0.00% | 9.02 | -0.62% | -0.63% | |
| 2022-04-20 | 9.11 | 9.31 | 9.05 | 9.13 | -0.22% | -0.31% | 0.62% | 9,717,500 | 88,993,000 | 82% | 9.16 | -0.26% | 9.18 | 0.86% | 9.08 | 0.50% | 9.07 | -0.34% | -0.71% | |
| 2022-04-19 | 9.30 | 9.37 | 9.08 | 9.15 | -1.61% | -0.35% | 0.49% | 12,993,300 | 119,301,000 | 113% | 9.18 | 0.04% | 9.10 | 0.81% | 9.04 | 0.71% | 9.11 | -0.32% | -0.67% | |
| 2022-04-18 | 9.06 | 9.31 | 8.97 | 9.30 | 3.68% | 1.33% | 1.82% | 19,957,200 | 183,169,000 | 181% | 9.18 | 3.86% | 9.02 | 2.16% | 8.97 | 1.38% | 9.13 | -0.44% | -0.64% | |
| 2022-04-15 | 8.85 | 8.99 | 8.68 | 8.97 | 1.36% | 1.51% | -2.22% | 10,506,600 | 92,845,000 | 103% | 8.84 | 0.02% | 8.83 | 0.06% | 8.85 | -0.76% | 9.17 | -0.88% | -0.57% | |
| 2022-04-14 | 8.80 | 8.90 | 8.76 | 8.85 | 0.91% | 0.17% | -4.38% | 5,922,000 | 52,319,000 | 60% | 8.84 | 0.09% | 8.83 | -0.36% | 8.92 | -1.64% | 9.26 | -0.58% | -0.41% | |
| 2022-04-13 | 8.93 | 8.96 | 8.74 | 8.77 | -2.12% | -0.65% | -5.79% | 6,928,500 | 61,160,000 | 69% | 8.83 | 0.06% | 8.86 | -1.12% | 9.07 | -1.13% | 9.31 | -0.91% | -0.32% | |
| 2022-04-12 | 8.83 | 8.96 | 8.68 | 8.96 | 2.40% | 1.56% | -4.62% | 5,788,600 | 51,065,000 | 55% | 8.82 | -0.91% | 8.96 | -1.88% | 9.17 | -1.02% | 9.39 | -0.56% | -0.25% | |
| 2022-04-11 | 9.06 | 9.14 | 8.73 | 8.75 | -3.53% | -1.72% | -7.38% | 10,681,800 | 95,097,000 | 103% | 8.90 | -2.08% | 9.13 | -1.66% | 9.27 | -1.42% | 9.45 | -0.83% | -0.22% | |
| 2022-04-08 | 9.13 | 9.27 | 8.98 | 9.07 | -0.44% | -0.24% | -4.79% | 10,625,600 | 96,605,000 | 110% | 9.09 | -1.64% | 9.29 | -1.29% | 9.40 | -1.12% | 9.53 | -0.82% | -0.19% | |
| 2022-04-07 | 9.56 | 9.56 | 9.05 | 9.11 | -7.51% | -1.45% | -5.15% | 25,765,800 | 238,183,000 | 280% | 9.24 | -5.59% | 9.41 | -3.41% | 9.50 | -2.31% | 9.61 | -1.46% | -0.12% | |
| 2022-04-06 | 9.64 | 9.88 | 9.59 | 9.85 | 1.65% | 0.60% | 1.06% | 6,211,800 | 60,822,000 | 90% | 9.79 | 1.59% | 9.74 | 0.11% | 9.73 | 0.01% | 9.75 | 0.09% | -0.04% | |
| 2022-04-01 | 9.68 | 9.72 | 9.57 | 9.69 | 0.00% | 0.54% | -0.49% | 7,919,300 | 76,324,000 | 113% | 9.64 | -1.72% | 9.73 | -0.17% | 9.73 | -0.27% | 9.74 | -0.03% | -0.12% | | |
|
