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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 5.88 | 5.89 | 5.74 | 5.76 | -2.70% | -0.59% | 0.95% | 19,416,300 | 112,497,000 | 112% | 5.79 | -0.46% | 5.79 | 0.38% | 5.76 | 0.31% | 5.71 | 0.12% | -0.53% |  |
| 2023-01-10 | 5.72 | 5.96 | 5.62 | 5.92 | 3.50% | 1.70% | 3.88% | 38,697,000 | 225,263,000 | 226% | 5.82 | 1.59% | 5.77 | 1.23% | 5.74 | 1.16% | 5.70 | 0.44% | -0.61% | |
| 2023-01-09 | 5.66 | 5.78 | 5.66 | 5.72 | 0.88% | -0.17% | 0.81% | 17,427,000 | 99,858,000 | 117% | 5.73 | 0.72% | 5.70 | 0.41% | 5.68 | 0.50% | 5.67 | -0.04% | -0.70% | |
| 2023-01-06 | 5.66 | 5.74 | 5.64 | 5.67 | 0.18% | -0.33% | -0.11% | 14,862,100 | 84,554,000 | 99% | 5.69 | 0.14% | 5.68 | 0.50% | 5.65 | 0.34% | 5.68 | -0.70% | -0.77% |  |
| 2023-01-05 | 5.71 | 5.73 | 5.66 | 5.66 | 0.00% | -0.37% | -0.98% | 15,286,600 | 86,840,000 | 93% | 5.68 | 0.39% | 5.65 | 0.50% | 5.63 | 0.21% | 5.72 | -0.63% | -0.76% | |
| 2023-01-04 | 5.63 | 5.69 | 5.61 | 5.66 | 0.00% | 0.02% | -1.60% | 10,933,800 | 61,872,000 | 64% | 5.66 | 0.95% | 5.62 | 0.29% | 5.62 | -0.39% | 5.75 | -0.69% | -0.74% | |
| 2023-01-03 | 5.58 | 5.66 | 5.52 | 5.66 | 1.43% | 0.96% | -2.28% | 12,782,200 | 71,652,000 | 71% | 5.61 | -0.05% | 5.61 | -0.13% | 5.64 | -0.51% | 5.79 | -1.30% | -0.70% | |
| 2022-12-30 | 5.64 | 5.69 | 5.56 | 5.58 | 0.18% | -0.52% | -4.91% | 14,392,400 | 80,734,000 | 72% | 5.61 | 0.13% | 5.61 | -0.83% | 5.67 | -0.47% | 5.87 | -0.80% | -0.57% | |
| 2022-12-29 | 5.57 | 5.69 | 5.57 | 5.57 | -0.71% | -0.57% | -5.83% | 14,079,000 | 78,872,000 | 69% | 5.60 | -0.43% | 5.66 | -0.81% | 5.70 | -1.37% | 5.92 | -1.09% | -0.50% | |
| 2022-12-28 | 5.74 | 5.74 | 5.60 | 5.61 | -2.43% | -0.28% | -6.19% | 17,024,700 | 95,776,000 | 76% | 5.63 | -1.87% | 5.71 | -0.71% | 5.78 | -1.21% | 5.98 | -0.66% | -0.48% | |
| 2022-12-27 | 5.82 | 5.83 | 5.68 | 5.75 | -1.37% | 0.30% | -4.49% | 19,025,600 | 109,068,000 | 86% | 5.73 | -0.66% | 5.75 | -1.47% | 5.85 | -1.12% | 6.02 | -0.64% | -0.40% | |
| 2022-12-26 | 5.68 | 5.83 | 5.67 | 5.83 | 1.57% | 1.02% | -3.78% | 13,503,700 | 77,935,000 | 61% | 5.77 | 0.47% | 5.83 | -1.09% | 5.91 | -1.55% | 6.06 | -0.44% | -0.31% | |
| 2022-12-23 | 5.76 | 5.82 | 5.68 | 5.74 | -1.71% | -0.07% | -5.69% | 18,134,800 | 104,171,000 | 78% | 5.74 | -2.97% | 5.90 | -1.57% | 6.01 | -1.14% | 6.09 | -0.75% | -0.24% | |
| 2022-12-22 | 6.00 | 6.04 | 5.83 | 5.84 | -2.34% | -1.35% | -4.76% | 28,092,000 | 166,297,000 | 121% | 5.92 | -1.58% | 5.99 | -2.04% | 6.08 | -1.22% | 6.13 | -0.65% | -0.14% | |
| 2022-12-21 | 6.12 | 6.12 | 5.94 | 5.98 | -2.45% | -0.58% | -3.11% | 18,176,000 | 109,337,000 | 80% | 6.02 | -1.00% | 6.12 | -0.68% | 6.15 | -0.32% | 6.17 | -0.40% | -0.04% | |
| 2022-12-20 | 6.06 | 6.15 | 5.98 | 6.13 | 0.00% | 0.89% | -1.08% | 18,252,300 | 110,892,000 | 75% | 6.08 | -2.10% | 6.16 | -0.66% | 6.17 | -0.24% | 6.20 | -0.27% | 0.05% | |
| 2022-12-19 | 6.19 | 6.30 | 6.10 | 6.13 | -0.81% | -1.22% | -1.35% | 28,789,900 | 178,658,000 | 109% | 6.21 | 0.63% | 6.20 | 0.29% | 6.19 | 0.23% | 6.21 | -0.02% | 0.10% | |
| 2022-12-16 | 6.19 | 6.22 | 6.13 | 6.18 | -0.96% | 0.21% | -0.56% | 18,109,200 | 111,677,000 | 62% | 6.17 | -0.74% | 6.18 | 0.00% | 6.17 | -0.29% | 6.22 | -0.05% | 0.15% | |
| 2022-12-15 | 6.15 | 6.29 | 6.12 | 6.24 | 1.46% | 0.43% | 0.35% | 31,103,600 | 193,238,000 | 94% | 6.21 | 1.30% | 6.18 | 0.52% | 6.19 | -0.13% | 6.22 | -0.91% | 0.20% | |
| 2022-12-14 | 6.11 | 6.18 | 6.08 | 6.15 | 0.16% | 0.28% | -1.99% | 15,429,400 | 94,623,000 | 37% | 6.13 | -0.58% | 6.15 | -0.68% | 6.20 | -0.40% | 6.28 | 0.13% | 0.55% | |
| 2022-12-13 | 6.12 | 6.25 | 6.09 | 6.14 | 0.49% | -0.47% | -2.03% | 18,018,500 | 111,155,000 | 36% | 6.17 | 0.41% | 6.19 | -0.43% | 6.22 | -0.19% | 6.27 | 0.27% | 0.82% | |
| 2022-12-12 | 6.24 | 6.24 | 6.10 | 6.11 | -2.24% | -0.55% | -2.24% | 22,983,300 | 141,214,000 | 45% | 6.14 | -1.73% | 6.22 | -0.59% | 6.23 | -0.11% | 6.25 | 0.21% | 0.79% | |
| 2022-12-09 | 6.26 | 6.34 | 6.20 | 6.25 | 0.32% | -0.03% | 0.21% | 24,264,200 | 151,703,000 | 50% | 6.25 | -0.02% | 6.26 | 0.08% | 6.24 | 0.13% | 6.24 | 0.26% | 0.75% | |
| 2022-12-08 | 6.27 | 6.30 | 6.21 | 6.23 | -0.64% | -0.37% | 0.14% | 23,632,700 | 147,781,000 | 50% | 6.25 | -0.06% | 6.25 | 0.21% | 6.23 | -1.10% | 6.22 | 0.36% | 0.70% | |
| 2022-12-07 | 6.22 | 6.34 | 6.20 | 6.27 | 0.48% | 0.21% | 1.15% | 36,417,900 | 227,868,000 | 78% | 6.26 | 0.24% | 6.24 | 0.21% | 6.30 | 0.30% | 6.20 | 0.49% | 0.66% | |
| 2022-12-06 | 6.18 | 6.35 | 6.14 | 6.24 | 0.00% | -0.03% | 1.15% | 44,621,000 | 278,536,000 | 96% | 6.24 | 0.37% | 6.22 | -1.55% | 6.28 | 0.40% | 6.17 | 0.31% | 0.61% | |
| 2022-12-05 | 6.19 | 6.28 | 6.12 | 6.24 | 1.30% | 0.34% | 1.46% | 51,855,800 | 322,469,000 | 120% | 6.22 | 0.05% | 6.32 | 0.32% | 6.26 | 0.37% | 6.15 | 0.39% | 0.54% | |
| 2022-12-02 | 6.39 | 6.39 | 6.13 | 6.16 | -4.20% | -0.90% | 0.56% | 60,595,200 | 376,688,000 | 155% | 6.22 | -3.36% | 6.30 | 0.40% | 6.24 | 0.40% | 6.13 | 0.48% | 0.45% | |
| 2022-12-01 | 6.60 | 6.61 | 6.26 | 6.43 | 0.16% | -0.03% | 5.46% | 106,518,000 | 685,109,000 | 322% | 6.43 | 3.49% | 6.28 | 3.07% | 6.21 | 3.19% | 6.10 | 2.57% | 0.36% | |
| 2022-11-30 | 5.86 | 6.42 | 5.83 | 6.42 | 0.00% | 3.30% | 8.01% | 100,589,900 | 625,165,000 | 414% | 6.22 | 7.12% | 6.09 | 6.36% | 6.02 | 4.35% | 5.94 | 2.91% | 0.10% | | |
|
