长春一东( 600148.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 | 14.30 | 15.15 | 14.29 | 15.00 | 0.81% | 3.50% | 5.96% | 7,496,100 | 108,642,000 | 286% | 14.49 | -3.53% | 14.59 | 0.33% | 14.45 | 0.91% | 14.16 | 1.32% | 1.58% |  |
| 2022-05-19 | 13.77 | 15.51 | 13.62 | 14.88 | 5.53% | -0.96% | 6.51% | 9,693,100 | 145,628,000 | 525% | 15.02 | 9.74% | 14.54 | 8.46% | 14.32 | 8.41% | 13.97 | 8.32% | 1.37% | |
| 2022-05-18 | 12.85 | 14.10 | 12.72 | 14.10 | 9.98% | 2.99% | 9.32% | 3,855,000 | 52,779,000 | 362% | 13.69 | 7.08% | 13.41 | 5.41% | 13.21 | 4.58% | 12.90 | 3.62% | 0.44% | |
| 2022-05-17 | 12.61 | 12.92 | 12.59 | 12.82 | 0.47% | 0.27% | 3.00% | 780,300 | 9,977,000 | 95% | 12.79 | 0.08% | 12.72 | 0.64% | 12.63 | 0.58% | 12.45 | 0.90% | 0.02% | |
| 2022-05-16 | 12.75 | 12.92 | 12.64 | 12.76 | 0.55% | -0.13% | 3.44% | 952,900 | 12,174,000 | 114% | 12.78 | 1.27% | 12.64 | 0.80% | 12.56 | 0.80% | 12.34 | 1.63% | -0.16% | |
| 2022-05-13 | 12.64 | 12.75 | 12.41 | 12.69 | 1.60% | 0.59% | 4.55% | 987,900 | 12,463,000 | 112% | 12.62 | 1.00% | 12.54 | 0.76% | 12.46 | 0.80% | 12.14 | 1.05% | -0.50% | |
| 2022-05-12 | 12.69 | 12.69 | 12.34 | 12.49 | 1.54% | -0.01% | 3.98% | 706,600 | 8,826,000 | 75% | 12.49 | -0.06% | 12.45 | 0.48% | 12.36 | 0.29% | 12.01 | 0.29% | -0.78% | |
| 2022-05-11 | 12.40 | 12.65 | 12.27 | 12.30 | -0.49% | -1.59% | 2.70% | 983,600 | 12,294,000 | 97% | 12.50 | 1.68% | 12.39 | 1.19% | 12.33 | 0.71% | 11.98 | 0.05% | -0.96% | |
| 2022-05-10 | 12.10 | 12.41 | 12.03 | 12.36 | 0.65% | 0.55% | 3.25% | 551,600 | 6,781,000 | 55% | 12.29 | -0.12% | 12.24 | -0.20% | 12.24 | 0.94% | 11.97 | -0.58% | -1.07% | |
| 2022-05-09 | 12.05 | 12.48 | 12.00 | 12.28 | 1.40% | -0.23% | 1.98% | 764,400 | 9,408,000 | 73% | 12.31 | 1.75% | 12.27 | 0.46% | 12.13 | 1.99% | 12.04 | -0.81% | -1.13% | |
| 2022-05-06 | 12.04 | 12.25 | 11.81 | 12.11 | -1.30% | 0.12% | -0.24% | 546,300 | 6,608,000 | 50% | 12.10 | -1.79% | 12.21 | 1.03% | 11.89 | 0.65% | 12.14 | -0.74% | -1.08% | |
| 2022-05-05 | 12.06 | 12.53 | 12.00 | 12.27 | 0.57% | -0.37% | 0.33% | 1,157,100 | 14,251,000 | 106% | 12.32 | 1.41% | 12.09 | 3.19% | 11.81 | 0.41% | 12.23 | -1.04% | -1.05% | |
| 2022-04-29 | 11.99 | 12.37 | 11.70 | 12.20 | 2.52% | 0.45% | -1.28% | 976,800 | 11,863,000 | 87% | 12.15 | 3.25% | 11.71 | 1.08% | 11.76 | -0.31% | 12.36 | -0.56% | -1.01% | |
| 2022-04-28 | 11.90 | 11.92 | 11.59 | 11.90 | 1.71% | 1.16% | -4.24% | 1,007,500 | 11,851,000 | 88% | 11.76 | 3.25% | 11.59 | -0.81% | 11.80 | -1.52% | 12.43 | -0.85% | -1.03% | |
| 2022-04-27 | 11.30 | 11.87 | 11.04 | 11.70 | 1.56% | 2.69% | -6.65% | 1,482,700 | 16,892,000 | 130% | 11.39 | -2.27% | 11.68 | -2.41% | 11.98 | -3.17% | 12.53 | -1.79% | -1.02% | |
| 2022-04-26 | 11.60 | 11.97 | 11.33 | 11.52 | -0.35% | -1.18% | -9.73% | 1,573,900 | 18,348,000 | 150% | 11.66 | -2.78% | 11.97 | -3.65% | 12.37 | -3.18% | 12.76 | -1.76% | -0.94% |  |
| 2022-04-25 | 12.56 | 12.60 | 11.53 | 11.56 | -8.90% | -3.59% | -11.02% | 1,504,200 | 18,037,000 | 158% | 11.99 | -5.19% | 12.42 | -4.87% | 12.78 | -3.40% | 12.99 | -1.56% | -0.94% | |
| 2022-04-22 | 12.71 | 12.89 | 12.44 | 12.69 | -0.16% | 0.33% | -3.84% | 675,500 | 8,544,000 | 77% | 12.65 | -2.36% | 13.06 | -1.64% | 13.23 | -0.42% | 13.20 | -0.96% | -0.87% | |
| 2022-04-21 | 13.36 | 13.37 | 12.68 | 12.71 | -4.87% | -1.88% | -4.62% | 937,900 | 12,150,000 | 98% | 12.95 | -3.99% | 13.28 | -1.34% | 13.29 | -0.55% | 13.33 | -1.21% | -0.86% | |
| 2022-04-20 | 13.49 | 13.65 | 13.32 | 13.36 | -0.22% | -0.98% | -0.95% | 867,200 | 11,700,000 | 91% | 13.49 | 0.45% | 13.46 | 0.94% | 13.36 | 0.42% | 13.49 | -0.37% | -0.77% | |
| 2022-04-19 | 13.40 | 13.59 | 13.33 | 13.39 | -0.89% | -0.31% | -1.09% | 751,400 | 10,092,000 | 80% | 13.43 | -0.13% | 13.33 | 0.30% | 13.30 | 0.47% | 13.54 | -0.43% | -0.77% | |
| 2022-04-18 | 13.25 | 13.60 | 13.13 | 13.51 | 2.97% | 0.46% | -0.64% | 1,233,600 | 16,590,000 | 128% | 13.45 | 3.03% | 13.29 | 0.95% | 13.24 | 0.62% | 13.60 | -0.56% | -0.75% | |
| 2022-04-15 | 13.22 | 13.32 | 12.90 | 13.12 | -0.76% | 0.52% | -4.04% | 773,300 | 10,093,000 | 81% | 13.05 | -1.70% | 13.17 | -0.15% | 13.16 | -1.53% | 13.67 | -0.76% | -0.68% | |
| 2022-04-14 | 13.17 | 13.37 | 13.16 | 13.22 | 0.30% | -0.43% | -4.04% | 509,000 | 6,758,000 | 53% | 13.28 | 0.49% | 13.19 | 0.14% | 13.36 | -1.65% | 13.78 | -0.77% | -0.57% | |
| 2022-04-13 | 13.21 | 13.41 | 12.99 | 13.18 | -0.68% | -0.24% | -5.07% | 730,000 | 9,645,000 | 69% | 13.21 | 0.82% | 13.17 | -1.78% | 13.59 | -0.93% | 13.88 | -1.06% | -0.49% | |
| 2022-04-12 | 12.99 | 13.30 | 12.85 | 13.27 | 2.16% | 1.27% | -5.43% | 784,500 | 10,280,000 | 64% | 13.10 | -0.62% | 13.41 | -2.54% | 13.72 | -1.03% | 14.03 | -1.76% | -0.41% | |
| 2022-04-11 | 13.54 | 13.54 | 12.92 | 12.99 | -4.90% | -1.49% | -9.05% | 1,133,300 | 14,944,000 | 79% | 13.19 | -3.94% | 13.76 | -1.97% | 13.86 | -1.47% | 14.28 | -0.85% | -0.20% | |
| 2022-04-08 | 14.10 | 14.16 | 13.58 | 13.66 | -3.74% | -0.49% | -5.18% | 1,541,300 | 21,157,000 | 111% | 13.73 | -4.30% | 14.03 | -1.19% | 14.07 | -1.05% | 14.41 | -0.83% | -0.16% | |
| 2022-04-07 | 14.10 | 14.65 | 14.10 | 14.19 | -0.28% | -1.07% | -2.31% | 1,184,800 | 16,995,000 | 91% | 14.34 | 1.06% | 14.20 | 0.42% | 14.21 | -0.10% | 14.53 | -0.33% | -0.11% | |
| 2022-04-06 | 14.00 | 14.28 | 13.95 | 14.23 | 0.00% | 0.25% | -2.36% | 661,000 | 9,382,000 | 50% | 14.19 | 1.14% | 14.14 | -0.11% | 14.23 | -0.59% | 14.57 | -0.33% | -0.12% | | |
|
