东风汽车( 600006.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-20 | 5.21 | 5.50 | 5.20 | 5.35 | 1.52% | 0.38% | 5.25% | 40,870,800 | 217,846,000 | 158% | 5.33 | 2.80% | 5.26 | 1.27% | 5.20 | 1.35% | 5.08 | 1.26% | 0.85% | |
| 2022-05-19 | 5.11 | 5.28 | 5.07 | 5.27 | 1.54% | 1.64% | 4.98% | 29,070,000 | 150,728,000 | 124% | 5.19 | -1.03% | 5.19 | 0.78% | 5.13 | 0.73% | 5.02 | 0.84% | 0.65% | |
| 2022-05-18 | 5.18 | 5.40 | 5.08 | 5.19 | 0.00% | -0.94% | 4.26% | 39,188,200 | 205,315,000 | 179% | 5.24 | 1.59% | 5.15 | 1.58% | 5.09 | 1.72% | 4.98 | 1.86% | 0.51% | |
| 2022-05-17 | 4.95 | 5.31 | 4.93 | 5.19 | 4.43% | 0.64% | 6.20% | 43,057,000 | 222,040,000 | 215% | 5.16 | 3.06% | 5.07 | 1.99% | 5.01 | 1.95% | 4.89 | 2.15% | 0.18% | |
| 2022-05-16 | 5.13 | 5.13 | 4.95 | 4.97 | -2.93% | -0.68% | 3.89% | 23,659,300 | 118,395,000 | 137% | 5.00 | -0.20% | 4.97 | 1.06% | 4.91 | 0.97% | 4.78 | 1.57% | -0.22% | |
| 2022-05-13 | 4.84 | 5.13 | 4.84 | 5.12 | 5.57% | 2.11% | 8.70% | 32,707,600 | 163,982,000 | 203% | 5.01 | 4.05% | 4.92 | 2.39% | 4.87 | 2.10% | 4.71 | 2.06% | -0.54% | |
| 2022-05-12 | 4.80 | 4.88 | 4.75 | 4.85 | 0.41% | 0.64% | 5.09% | 13,133,000 | 63,290,000 | 89% | 4.82 | -0.88% | 4.81 | 0.65% | 4.77 | 0.32% | 4.62 | 0.30% | -0.90% | |
| 2022-05-11 | 4.68 | 5.00 | 4.68 | 4.83 | 2.33% | -0.66% | 4.98% | 27,929,300 | 135,806,000 | 185% | 4.86 | 4.54% | 4.78 | 2.51% | 4.75 | 2.22% | 4.60 | 0.63% | -1.07% | |
| 2022-05-10 | 4.63 | 4.72 | 4.56 | 4.72 | 1.72% | 1.48% | 3.24% | 10,962,900 | 50,985,000 | 78% | 4.65 | -0.22% | 4.66 | -0.81% | 4.65 | 1.20% | 4.57 | -1.02% | -1.21% |  |
| 2022-05-09 | 4.65 | 4.72 | 4.61 | 4.64 | 0.00% | -0.45% | 0.45% | 9,240,400 | 43,073,000 | 62% | 4.66 | -0.06% | 4.70 | 1.16% | 4.59 | 1.59% | 4.62 | -1.18% | -1.19% | |
| 2022-05-06 | 4.65 | 4.72 | 4.59 | 4.64 | -2.52% | -0.51% | -0.73% | 12,151,800 | 56,670,000 | 78% | 4.66 | -1.60% | 4.64 | 1.78% | 4.52 | 0.96% | 4.67 | -0.76% | -1.12% | |
| 2022-05-05 | 4.58 | 4.84 | 4.58 | 4.76 | 2.59% | 0.42% | 1.06% | 17,557,100 | 83,216,000 | 116% | 4.74 | 4.25% | 4.56 | 3.64% | 4.48 | 0.40% | 4.71 | -0.57% | -1.07% | |
| 2022-04-29 | 4.42 | 4.65 | 4.42 | 4.64 | 7.16% | 2.05% | -2.05% | 20,376,600 | 92,657,000 | 136% | 4.55 | 4.75% | 4.40 | 1.66% | 4.46 | -0.91% | 4.74 | -1.37% | -1.07% | |
| 2022-04-28 | 4.35 | 4.41 | 4.25 | 4.33 | -0.69% | -0.25% | -9.85% | 12,758,900 | 55,381,000 | 85% | 4.34 | 2.26% | 4.33 | -2.74% | 4.50 | -3.12% | 4.80 | -1.86% | -1.00% | |
| 2022-04-27 | 4.20 | 4.38 | 4.10 | 4.36 | 2.35% | 2.71% | -10.91% | 14,005,200 | 59,452,000 | 88% | 4.25 | -3.57% | 4.45 | -3.70% | 4.65 | -3.77% | 4.89 | -1.65% | -0.85% | |
| 2022-04-26 | 4.47 | 4.53 | 4.23 | 4.26 | -4.70% | -3.23% | -14.39% | 14,507,300 | 63,866,000 | 98% | 4.40 | -5.09% | 4.62 | -4.37% | 4.83 | -2.80% | 4.98 | -1.49% | -0.73% | |
| 2022-04-25 | 4.83 | 4.83 | 4.46 | 4.47 | -8.78% | -3.62% | -11.50% | 19,565,400 | 90,735,000 | 138% | 4.64 | -4.80% | 4.83 | -4.45% | 4.97 | -2.65% | 5.05 | -1.44% | -0.68% | |
| 2022-04-22 | 4.94 | 4.97 | 4.80 | 4.90 | -1.01% | 0.57% | -4.39% | 11,715,900 | 57,080,000 | 90% | 4.87 | -3.20% | 5.06 | -1.77% | 5.10 | -0.97% | 5.13 | -0.72% | -0.62% | |
| 2022-04-21 | 5.16 | 5.16 | 4.93 | 4.95 | -4.81% | -1.65% | -4.11% | 16,997,000 | 85,550,000 | 136% | 5.03 | -4.06% | 5.15 | -1.27% | 5.15 | -1.15% | 5.16 | -0.86% | -0.61% | |
| 2022-04-20 | 5.20 | 5.33 | 5.16 | 5.20 | 0.00% | -0.88% | -0.13% | 14,006,200 | 73,470,000 | 120% | 5.25 | 0.59% | 5.22 | 0.83% | 5.21 | 0.41% | 5.21 | -0.42% | -0.55% | |
| 2022-04-19 | 5.21 | 5.29 | 5.16 | 5.20 | 0.19% | -0.29% | -0.55% | 9,993,000 | 52,110,000 | 88% | 5.22 | 0.77% | 5.17 | -0.46% | 5.19 | 0.64% | 5.23 | -0.31% | -0.51% | |
| 2022-04-18 | 5.15 | 5.23 | 5.10 | 5.19 | 0.78% | 0.29% | -1.05% | 9,406,500 | 48,678,000 | 84% | 5.18 | 0.72% | 5.20 | 0.19% | 5.16 | 0.16% | 5.25 | -0.55% | -0.48% | |
| 2022-04-15 | 5.17 | 5.21 | 5.07 | 5.15 | -1.34% | 0.23% | -2.35% | 12,605,800 | 64,774,000 | 111% | 5.14 | -2.38% | 5.19 | 0.54% | 5.15 | -0.46% | 5.27 | -0.72% | -0.40% | |
| 2022-04-14 | 5.20 | 5.34 | 5.17 | 5.22 | 2.55% | -0.82% | -1.73% | 14,143,200 | 74,433,000 | 129% | 5.26 | 2.75% | 5.16 | 1.04% | 5.17 | -0.58% | 5.31 | -0.32% | -0.24% | |
| 2022-04-13 | 5.15 | 5.17 | 5.07 | 5.09 | -1.36% | -0.62% | -4.48% | 7,270,000 | 37,234,000 | 68% | 5.12 | 0.97% | 5.11 | -0.84% | 5.20 | -1.18% | 5.33 | -0.50% | -0.19% | |
| 2022-04-12 | 5.07 | 5.17 | 4.96 | 5.16 | 1.78% | 1.71% | -3.66% | 13,947,700 | 70,763,000 | 126% | 5.07 | -1.13% | 5.15 | -2.32% | 5.27 | -1.42% | 5.36 | -0.91% | -0.16% | |
| 2022-04-11 | 5.25 | 5.28 | 5.05 | 5.07 | -4.16% | -1.19% | -6.20% | 13,095,800 | 67,199,000 | 129% | 5.13 | -2.75% | 5.27 | -2.44% | 5.34 | -1.60% | 5.41 | -0.90% | -0.08% | |
| 2022-04-08 | 5.34 | 5.39 | 5.20 | 5.29 | -0.94% | 0.27% | -3.01% | 10,024,300 | 52,891,000 | 107% | 5.28 | -2.57% | 5.40 | -0.97% | 5.43 | -0.84% | 5.45 | -0.57% | -0.01% | |
| 2022-04-07 | 5.50 | 5.52 | 5.33 | 5.34 | -3.44% | -1.39% | -2.64% | 12,345,900 | 66,856,000 | 138% | 5.42 | -1.88% | 5.46 | -0.64% | 5.47 | -0.24% | 5.49 | -0.27% | 0.04% | |
| 2022-04-06 | 5.45 | 5.56 | 5.44 | 5.53 | 0.00% | 0.20% | 0.55% | 9,633,500 | 53,163,000 | 115% | 5.52 | 1.40% | 5.49 | 0.11% | 5.49 | 0.22% | 5.50 | -0.02% | -0.01% | | |
|
