一汽解放( 000800.SZ 深证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-20 | 8.31 | 8.49 | 8.26 | 8.43 | 1.44% | 0.68% | 4.63% | 11,851,800 | 99,233,000 | 110% | 8.37 | 1.73% | 8.29 | 0.94% | 8.21 | 0.80% | 8.06 | 0.66% | 0.09% |  |
| 2022-05-19 | 8.15 | 8.32 | 8.10 | 8.31 | 0.36% | 0.96% | 3.82% | 11,422,400 | 94,014,000 | 106% | 8.23 | -0.51% | 8.21 | 0.63% | 8.15 | 0.63% | 8.00 | 0.20% | -0.07% | |
| 2022-05-18 | 8.14 | 8.43 | 8.03 | 8.28 | 1.72% | 0.08% | 3.66% | 19,058,900 | 157,681,000 | 183% | 8.27 | 1.82% | 8.16 | 1.37% | 8.10 | 1.40% | 7.99 | 0.72% | -0.15% | |
| 2022-05-17 | 7.97 | 8.27 | 7.89 | 8.14 | 2.13% | 0.18% | 2.64% | 15,516,700 | 126,070,000 | 158% | 8.13 | 1.65% | 8.05 | 1.27% | 7.98 | 1.50% | 7.93 | 0.65% | -0.31% | |
| 2022-05-16 | 8.16 | 8.19 | 7.92 | 7.97 | -1.85% | -0.29% | 1.14% | 9,231,700 | 73,787,000 | 102% | 7.99 | -0.10% | 7.95 | 0.60% | 7.87 | 0.51% | 7.88 | 0.54% | -0.48% | |
| 2022-05-13 | 7.82 | 8.12 | 7.76 | 8.12 | 3.97% | 1.49% | 3.60% | 11,421,900 | 91,390,000 | 129% | 8.00 | 2.62% | 7.90 | 1.84% | 7.83 | 0.51% | 7.84 | 0.41% | -0.66% | |
| 2022-05-12 | 7.81 | 7.89 | 7.71 | 7.81 | -0.13% | 0.17% | 0.05% | 6,233,100 | 48,601,000 | 70% | 7.80 | -0.85% | 7.76 | 0.08% | 7.79 | -0.78% | 7.81 | -0.29% | -0.79% | |
| 2022-05-11 | 7.68 | 8.03 | 7.65 | 7.82 | 1.69% | -0.56% | -0.11% | 11,331,300 | 89,113,000 | 122% | 7.86 | 3.38% | 7.76 | 0.10% | 7.85 | -0.33% | 7.83 | -0.38% | -0.85% | |
| 2022-05-10 | 7.65 | 7.72 | 7.48 | 7.69 | -1.03% | 1.09% | -2.15% | 9,002,400 | 68,477,000 | 98% | 7.61 | -2.11% | 7.75 | -2.20% | 7.87 | -0.30% | 7.86 | -0.95% | -0.84% | |
| 2022-05-09 | 7.87 | 7.92 | 7.71 | 7.77 | -1.27% | -0.01% | -2.07% | 6,168,700 | 47,938,000 | 69% | 7.77 | -1.04% | 7.92 | -0.59% | 7.90 | 0.57% | 7.93 | -0.66% | -0.77% | |
| 2022-05-06 | 7.99 | 7.99 | 7.73 | 7.87 | -2.84% | 0.22% | -1.46% | 10,410,700 | 81,757,000 | 118% | 7.85 | -2.98% | 7.97 | 0.35% | 7.85 | 0.31% | 7.99 | -0.94% | -0.72% | |
| 2022-05-05 | 8.00 | 8.17 | 7.98 | 8.10 | -0.12% | 0.07% | 0.46% | 9,377,700 | 75,905,000 | 113% | 8.09 | 1.56% | 7.94 | 2.29% | 7.83 | 0.19% | 8.06 | -0.62% | -0.63% | |
| 2022-04-29 | 7.75 | 8.13 | 7.74 | 8.11 | 5.74% | 1.76% | -0.04% | 11,383,800 | 90,725,000 | 138% | 7.97 | 3.80% | 7.76 | 1.41% | 7.81 | -0.43% | 8.11 | -0.82% | -0.57% | |
| 2022-04-28 | 7.69 | 7.80 | 7.56 | 7.67 | -0.26% | -0.10% | -6.23% | 6,766,700 | 51,953,000 | 82% | 7.68 | 1.98% | 7.65 | -1.62% | 7.85 | -1.59% | 8.18 | -1.10% | -0.46% | |
| 2022-04-27 | 7.56 | 7.71 | 7.36 | 7.69 | 1.45% | 2.14% | -7.02% | 7,656,200 | 57,645,000 | 90% | 7.53 | -2.70% | 7.78 | -2.45% | 7.97 | -2.04% | 8.27 | -1.24% | -0.32% | |
| 2022-04-26 | 7.80 | 7.90 | 7.57 | 7.58 | -2.32% | -2.04% | -9.49% | 9,404,100 | 72,765,000 | 112% | 7.74 | -3.14% | 7.98 | -2.66% | 8.14 | -2.36% | 8.38 | -0.93% | -0.17% | |
| 2022-04-25 | 8.20 | 8.25 | 7.74 | 7.76 | -6.62% | -2.87% | -8.21% | 11,129,800 | 88,914,000 | 141% | 7.99 | -3.36% | 8.19 | -2.60% | 8.34 | -2.10% | 8.45 | -0.82% | -0.08% | |
| 2022-04-22 | 8.35 | 8.40 | 8.18 | 8.31 | 0.00% | 0.52% | -2.51% | 7,089,300 | 58,604,000 | 97% | 8.27 | -2.02% | 8.41 | -1.61% | 8.52 | -0.84% | 8.52 | -0.29% | 0.01% | |
| 2022-04-21 | 8.53 | 8.58 | 8.29 | 8.31 | -2.24% | -1.51% | -2.80% | 7,222,400 | 60,936,000 | 99% | 8.44 | -1.45% | 8.55 | -0.93% | 8.59 | -0.59% | 8.55 | -0.26% | 0.06% | |
| 2022-04-20 | 8.63 | 8.65 | 8.46 | 8.50 | -1.39% | -0.71% | -0.83% | 5,668,500 | 48,527,000 | 79% | 8.56 | -1.04% | 8.63 | -0.16% | 8.64 | 0.05% | 8.57 | -0.20% | 0.13% | |
| 2022-04-19 | 8.75 | 8.78 | 8.55 | 8.62 | -1.15% | -0.36% | 0.37% | 7,487,700 | 64,774,000 | 102% | 8.65 | -0.14% | 8.64 | -0.13% | 8.63 | 0.61% | 8.59 | -0.05% | 0.21% | |
| 2022-04-18 | 8.60 | 8.74 | 8.50 | 8.72 | 1.63% | 0.66% | 1.49% | 7,180,200 | 62,201,000 | 94% | 8.66 | 0.53% | 8.66 | 0.42% | 8.58 | 0.59% | 8.59 | -0.01% | 0.28% | |
| 2022-04-15 | 8.58 | 8.72 | 8.53 | 8.58 | -0.69% | -0.43% | -0.15% | 6,930,700 | 59,719,000 | 78% | 8.62 | -0.76% | 8.62 | 0.88% | 8.53 | 0.22% | 8.59 | 0.27% | 0.41% | |
| 2022-04-14 | 8.59 | 8.75 | 8.57 | 8.64 | 1.65% | -0.50% | 0.82% | 7,260,000 | 63,040,000 | 83% | 8.68 | 1.40% | 8.54 | 1.05% | 8.51 | 0.06% | 8.57 | 0.29% | 0.44% | |
| 2022-04-13 | 8.44 | 8.68 | 8.37 | 8.50 | 0.95% | -0.74% | -0.53% | 7,981,200 | 68,340,000 | 93% | 8.56 | 2.38% | 8.46 | 0.20% | 8.51 | -0.40% | 8.55 | 0.26% | 0.44% | |
| 2022-04-12 | 8.33 | 8.46 | 8.25 | 8.42 | 0.72% | 0.67% | -1.21% | 6,469,400 | 54,113,000 | 76% | 8.36 | -0.64% | 8.44 | -1.08% | 8.54 | -0.69% | 8.52 | 0.00% | 0.39% | |
| 2022-04-11 | 8.49 | 8.55 | 8.33 | 8.36 | -2.34% | -0.69% | -1.91% | 7,360,200 | 61,955,000 | 91% | 8.42 | -1.16% | 8.53 | -1.18% | 8.60 | -0.38% | 8.52 | 0.09% | 0.37% | |
| 2022-04-08 | 8.58 | 8.63 | 8.43 | 8.56 | -0.47% | 0.50% | 0.53% | 7,899,900 | 67,287,000 | 101% | 8.52 | -1.73% | 8.63 | -0.54% | 8.63 | 0.27% | 8.52 | 0.18% | 0.33% | |
| 2022-04-07 | 8.75 | 8.75 | 8.60 | 8.60 | -2.05% | -0.77% | 1.18% | 6,759,600 | 58,583,000 | 89% | 8.67 | -0.56% | 8.68 | 0.31% | 8.61 | 0.44% | 8.50 | 0.47% | 0.29% | |
| 2022-04-06 | 8.67 | 8.80 | 8.60 | 8.78 | 0.00% | 0.73% | 3.78% | 8,025,900 | 69,955,000 | 106% | 8.72 | 0.66% | 8.65 | 0.87% | 8.57 | 0.76% | 8.46 | 0.64% | 0.18% | | |
|
