长城汽车( 601633.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 | 32.88 | 37.00 | 32.53 | 35.76 | 6.21% | 5.96% | 20.92% | 112,752,900 | 3,805,123,000 | 173% | 33.75 | 0.71% | 32.87 | 4.46% | 31.21 | 4.94% | 29.57 | 3.45% | 2.08% | |
| 2022-05-18 | 32.00 | 35.09 | 31.25 | 33.67 | 5.55% | 0.48% | 17.78% | 137,097,300 | 4,593,805,000 | 240% | 33.51 | 9.11% | 31.47 | 7.95% | 29.74 | 5.61% | 28.59 | 5.56% | 1.69% | |
| 2022-05-17 | 28.76 | 31.90 | 28.62 | 31.90 | 10.00% | 3.87% | 17.79% | 85,740,600 | 2,633,160,000 | 169% | 30.71 | 5.28% | 29.15 | 4.80% | 28.16 | 3.55% | 27.08 | 3.06% | 1.09% | |
| 2022-05-16 | 30.38 | 30.38 | 28.58 | 29.00 | -1.93% | -0.58% | 10.36% | 92,932,800 | 2,710,806,000 | 202% | 29.17 | 4.31% | 27.82 | 3.36% | 27.20 | 3.22% | 26.28 | 3.56% | 0.68% | |
| 2022-05-13 | 26.55 | 29.57 | 26.30 | 29.57 | 10.01% | 5.74% | 16.53% | 113,328,700 | 3,169,087,000 | 276% | 27.96 | 5.67% | 26.91 | 5.45% | 26.35 | 4.74% | 25.38 | 4.15% | 0.19% | |
| 2022-05-12 | 25.80 | 27.58 | 25.45 | 26.88 | 5.99% | 1.58% | 10.33% | 104,939,600 | 2,777,064,000 | 309% | 26.46 | 7.50% | 25.52 | 7.76% | 25.16 | 4.92% | 24.36 | 3.49% | -0.31% | |
| 2022-05-11 | 23.05 | 25.36 | 23.05 | 25.36 | 10.02% | 3.01% | 7.72% | 31,291,300 | 770,335,000 | 109% | 24.62 | 8.26% | 23.69 | 1.66% | 23.98 | 0.44% | 23.54 | 0.17% | -0.72% | |
| 2022-05-10 | 22.50 | 23.22 | 22.20 | 23.05 | -1.20% | 1.37% | -1.93% | 25,281,900 | 574,890,000 | 83% | 22.74 | -2.71% | 23.30 | -3.42% | 23.87 | -0.16% | 23.50 | -0.75% | -0.79% | |
| 2022-05-09 | 23.50 | 23.87 | 23.07 | 23.33 | -2.02% | -0.18% | -1.48% | 16,721,200 | 390,823,000 | 56% | 23.37 | -2.06% | 24.12 | -0.45% | 23.91 | 1.31% | 23.68 | -0.95% | -0.79% | |
| 2022-05-06 | 23.95 | 24.06 | 23.66 | 23.81 | -3.84% | -0.23% | -0.41% | 22,797,900 | 544,081,000 | 73% | 23.87 | -3.03% | 24.23 | 0.95% | 23.60 | 0.81% | 23.91 | -0.92% | -0.76% | |
| 2022-05-05 | 24.30 | 25.17 | 24.03 | 24.76 | -0.24% | 0.61% | 2.61% | 37,691,200 | 927,627,000 | 118% | 24.61 | 2.17% | 24.01 | 3.68% | 23.41 | 0.95% | 24.13 | -0.49% | -0.73% | |
| 2022-04-29 | 23.66 | 24.98 | 23.13 | 24.82 | 8.01% | 3.03% | 2.35% | 41,730,800 | 1,005,262,000 | 131% | 24.09 | 5.27% | 23.15 | 2.61% | 23.19 | 0.18% | 24.25 | -0.46% | -0.76% | |
| 2022-04-28 | 22.60 | 23.29 | 22.50 | 22.98 | 0.70% | 0.42% | -5.67% | 23,528,500 | 538,411,000 | 74% | 22.88 | 3.09% | 22.57 | -1.39% | 23.15 | -1.37% | 24.36 | -1.02% | -0.83% | |
| 2022-04-27 | 21.98 | 22.98 | 21.35 | 22.82 | 2.29% | 2.81% | -7.28% | 34,147,100 | 757,963,000 | 102% | 22.20 | -2.38% | 22.88 | -2.92% | 23.47 | -3.17% | 24.61 | -1.30% | -0.79% | |
| 2022-04-26 | 22.69 | 23.15 | 22.20 | 22.31 | -1.20% | -1.89% | -10.53% | 29,766,300 | 676,866,000 | 94% | 22.74 | -3.91% | 23.57 | -2.62% | 24.24 | -2.66% | 24.94 | -0.84% | -0.71% | |
| 2022-04-25 | 24.17 | 24.75 | 22.50 | 22.58 | -7.31% | -4.58% | -10.21% | 35,490,400 | 839,805,000 | 118% | 23.66 | -2.99% | 24.21 | -3.22% | 24.90 | -2.03% | 25.15 | -0.59% | -0.73% | |
| 2022-04-22 | 24.00 | 24.80 | 23.80 | 24.36 | 0.54% | -0.13% | -3.70% | 26,067,100 | 635,824,000 | 89% | 24.39 | -1.42% | 25.01 | -1.94% | 25.42 | -0.66% | 25.30 | -0.61% | -0.81% | |
| 2022-04-21 | 25.00 | 25.45 | 24.16 | 24.23 | -4.83% | -2.08% | -4.79% | 26,711,600 | 660,951,000 | 92% | 24.74 | -3.90% | 25.50 | -1.44% | 25.59 | -0.81% | 25.45 | -0.76% | -0.86% | |
| 2022-04-20 | 25.41 | 26.25 | 25.21 | 25.46 | 0.20% | -1.11% | -0.72% | 31,417,600 | 808,908,000 | 111% | 25.75 | -0.39% | 25.88 | 0.38% | 25.79 | 0.35% | 25.65 | -0.56% | -0.87% | |
| 2022-04-19 | 26.47 | 26.88 | 25.25 | 25.41 | -3.57% | -1.69% | -1.47% | 36,678,600 | 948,025,000 | 125% | 25.85 | -0.79% | 25.78 | -0.04% | 25.70 | 0.97% | 25.79 | -0.71% | -0.89% | |
| 2022-04-18 | 26.02 | 26.43 | 25.45 | 26.35 | 2.61% | 1.14% | 1.45% | 28,765,900 | 749,410,000 | 101% | 26.05 | 2.76% | 25.79 | 1.18% | 25.46 | 1.18% | 25.97 | -0.77% | -0.83% | |
| 2022-04-15 | 25.55 | 25.90 | 24.95 | 25.68 | -0.50% | 1.29% | -1.89% | 24,495,200 | 621,010,000 | 81% | 25.35 | -2.15% | 25.49 | 0.93% | 25.16 | -0.56% | 26.18 | -1.19% | -0.80% | |
| 2022-04-14 | 25.65 | 26.30 | 25.60 | 25.81 | 2.62% | -0.38% | -2.57% | 26,035,800 | 674,554,000 | 82% | 25.91 | 3.16% | 25.25 | 1.59% | 25.30 | -0.71% | 26.49 | -0.57% | -0.66% | |
| 2022-04-13 | 24.88 | 25.54 | 24.66 | 25.15 | 0.24% | 0.14% | -5.60% | 20,303,400 | 509,943,000 | 61% | 25.12 | 1.74% | 24.86 | -1.20% | 25.48 | -1.47% | 26.64 | -0.55% | -0.61% | |
| 2022-04-12 | 24.54 | 25.16 | 24.14 | 25.09 | 2.62% | 1.63% | -6.34% | 25,150,100 | 620,871,000 | 73% | 24.69 | -0.60% | 25.16 | -2.42% | 25.86 | -1.95% | 26.79 | -1.04% | -0.59% | |
| 2022-04-11 | 26.07 | 26.08 | 24.45 | 24.45 | -7.18% | -1.55% | -9.68% | 35,592,800 | 883,948,000 | 101% | 24.84 | -4.75% | 25.79 | -2.92% | 26.38 | -2.33% | 27.07 | -1.36% | -0.53% | |
| 2022-04-08 | 26.25 | 26.55 | 25.52 | 26.34 | 0.38% | 1.02% | -4.01% | 25,822,900 | 673,271,000 | 78% | 26.07 | -2.28% | 26.56 | -1.69% | 27.01 | -1.38% | 27.44 | -1.06% | -0.44% | |
| 2022-04-07 | 26.51 | 27.25 | 26.18 | 26.24 | -1.76% | -1.65% | -5.39% | 29,485,400 | 786,680,000 | 86% | 26.68 | -0.41% | 27.02 | -1.13% | 27.39 | -0.59% | 27.74 | -0.89% | -0.36% | |
| 2022-04-06 | 27.90 | 27.90 | 26.44 | 26.71 | -3.78% | -0.29% | -4.55% | 39,789,400 | 1,065,918,000 | 110% | 26.79 | -3.23% | 27.33 | -1.69% | 27.55 | -0.52% | 27.98 | -0.73% | -0.33% | |
| 2022-04-01 | 27.12 | 28.15 | 27.03 | 27.76 | 0.00% | 0.27% | -1.52% | 28,602,000 | 791,828,000 | 82% | 27.68 | 0.19% | 27.80 | 0.01% | 27.69 | -0.20% | 28.19 | -0.17% | -0.35% | | |
|
