东安动力( 600178.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 | 6.30 | 6.38 | 6.19 | 6.23 | -0.16% | -0.40% | 4.58% | 6,038,300 | 37,767,000 | 153% | 6.26 | 0.86% | 6.17 | 1.33% | 6.10 | 1.46% | 5.96 | 1.40% | 0.45% | |
| 2022-05-19 | 6.02 | 6.30 | 6.01 | 6.24 | 1.96% | 0.61% | 6.21% | 7,814,200 | 48,465,000 | 216% | 6.20 | 1.99% | 6.09 | 2.03% | 6.01 | 1.95% | 5.88 | 1.70% | 0.07% | |
| 2022-05-18 | 5.89 | 6.22 | 5.85 | 6.12 | 4.26% | 0.64% | 5.94% | 7,832,900 | 47,633,000 | 251% | 6.08 | 3.97% | 5.97 | 2.81% | 5.89 | 2.40% | 5.78 | 2.16% | -0.30% | |
| 2022-05-17 | 5.80 | 5.90 | 5.76 | 5.87 | 0.69% | 0.36% | 3.80% | 3,228,000 | 18,880,000 | 116% | 5.85 | 0.53% | 5.81 | 0.97% | 5.76 | 0.82% | 5.66 | 1.20% | -0.76% | |
| 2022-05-16 | 5.90 | 5.94 | 5.77 | 5.83 | -0.85% | 0.21% | 4.33% | 3,021,600 | 17,580,000 | 111% | 5.82 | 0.87% | 5.75 | 0.82% | 5.71 | 0.81% | 5.59 | 1.66% | -1.03% | |
| 2022-05-13 | 5.68 | 5.88 | 5.65 | 5.88 | 4.07% | 1.94% | 6.97% | 4,102,400 | 23,664,000 | 147% | 5.77 | 2.52% | 5.71 | 1.31% | 5.66 | 1.36% | 5.50 | 1.68% | -1.37% | |
| 2022-05-12 | 5.55 | 5.68 | 5.53 | 5.65 | 0.89% | 0.43% | 4.51% | 2,123,200 | 11,946,000 | 71% | 5.63 | -0.86% | 5.63 | 0.30% | 5.59 | 0.04% | 5.41 | -0.59% | -1.78% | |
| 2022-05-11 | 5.60 | 5.77 | 5.59 | 5.60 | 0.00% | -1.32% | 2.98% | 3,181,200 | 18,054,000 | 92% | 5.68 | 1.89% | 5.61 | 1.46% | 5.59 | 0.96% | 5.44 | -0.79% | -1.95% |  |
| 2022-05-10 | 5.56 | 5.64 | 5.43 | 5.60 | 0.72% | 0.54% | 2.17% | 2,085,100 | 11,613,000 | 58% | 5.57 | 0.25% | 5.53 | -0.31% | 5.53 | 1.30% | 5.48 | -2.13% | -1.94% | |
| 2022-05-09 | 5.46 | 5.61 | 5.40 | 5.56 | 1.83% | 0.07% | -0.71% | 1,828,900 | 10,162,000 | 45% | 5.56 | 1.17% | 5.55 | 0.56% | 5.46 | 1.92% | 5.60 | -1.84% | -1.84% | |
| 2022-05-06 | 5.51 | 5.56 | 5.43 | 5.46 | -3.19% | -0.58% | -4.29% | 2,852,300 | 15,665,000 | 65% | 5.49 | -2.10% | 5.52 | 1.60% | 5.36 | 1.29% | 5.71 | -2.35% | -1.72% | |
| 2022-05-05 | 5.49 | 5.66 | 5.49 | 5.64 | 1.62% | 0.53% | -3.46% | 2,555,600 | 14,338,000 | 55% | 5.61 | 2.47% | 5.43 | 3.25% | 5.29 | -1.29% | 5.84 | -1.96% | -1.54% | |
| 2022-04-29 | 5.33 | 5.60 | 5.28 | 5.55 | 5.71% | 1.37% | -6.86% | 3,579,800 | 19,600,000 | 71% | 5.48 | 4.85% | 5.26 | 1.70% | 5.36 | -1.72% | 5.96 | -2.47% | -1.36% | |
| 2022-04-28 | 5.20 | 5.32 | 5.11 | 5.25 | -0.57% | 0.54% | -14.08% | 2,922,400 | 15,260,000 | 50% | 5.22 | 2.45% | 5.17 | -3.47% | 5.45 | -3.88% | 6.11 | -1.56% | -1.13% | |
| 2022-04-27 | 5.03 | 5.29 | 4.94 | 5.28 | 4.35% | 3.59% | -14.93% | 3,996,400 | 20,371,000 | 65% | 5.10 | -2.00% | 5.36 | -3.96% | 5.67 | -4.12% | 6.21 | -1.66% | -1.01% | |
| 2022-04-26 | 5.40 | 5.45 | 5.02 | 5.06 | -7.50% | -2.71% | -19.84% | 5,836,300 | 30,356,000 | 99% | 5.20 | -7.64% | 5.58 | -6.80% | 5.92 | -5.45% | 6.31 | -2.43% | -0.87% | |
| 2022-04-25 | 6.00 | 6.00 | 5.47 | 5.47 | -10.03% | -2.86% | -15.44% | 7,225,200 | 40,683,000 | 140% | 5.63 | -8.05% | 5.99 | -6.50% | 6.26 | -4.95% | 6.47 | -2.36% | -0.68% | |
| 2022-04-22 | 6.22 | 6.22 | 6.08 | 6.08 | -2.25% | -0.72% | -8.23% | 3,401,100 | 20,828,000 | 76% | 6.12 | -3.86% | 6.40 | -3.06% | 6.58 | -1.79% | 6.63 | -0.69% | -0.50% | |
| 2022-04-21 | 6.61 | 6.62 | 6.18 | 6.22 | -5.90% | -2.35% | -6.76% | 5,505,500 | 35,068,000 | 125% | 6.37 | -4.73% | 6.61 | -2.65% | 6.70 | -1.03% | 6.67 | -1.04% | -0.48% | |
| 2022-04-20 | 6.77 | 6.84 | 6.56 | 6.61 | -2.36% | -1.14% | -1.94% | 3,984,100 | 26,637,000 | 95% | 6.69 | -1.71% | 6.79 | -0.53% | 6.77 | 0.03% | 6.74 | -0.65% | -0.39% | |
| 2022-04-19 | 6.90 | 6.91 | 6.69 | 6.77 | -2.03% | -0.47% | -0.22% | 4,922,200 | 33,482,000 | 116% | 6.80 | -0.72% | 6.82 | 0.50% | 6.77 | 0.53% | 6.79 | -0.54% | -0.30% | |
| 2022-04-18 | 6.90 | 6.91 | 6.77 | 6.91 | -0.86% | 0.86% | 1.29% | 4,761,300 | 32,622,000 | 108% | 6.85 | 0.57% | 6.79 | 0.85% | 6.74 | 0.94% | 6.82 | -0.23% | -0.22% | |
| 2022-04-15 | 6.69 | 6.98 | 6.56 | 6.97 | 3.11% | 2.32% | 1.93% | 6,700,200 | 45,644,000 | 150% | 6.81 | 2.13% | 6.73 | 1.83% | 6.67 | 0.85% | 6.84 | -0.13% | -0.17% | |
| 2022-04-14 | 6.58 | 6.81 | 6.52 | 6.76 | 3.36% | 1.35% | -1.27% | 4,056,400 | 27,057,000 | 99% | 6.67 | 1.63% | 6.61 | 0.78% | 6.62 | -1.15% | 6.85 | -0.35% | -0.11% | |
| 2022-04-13 | 6.64 | 6.64 | 6.53 | 6.54 | -1.80% | -0.35% | -4.82% | 1,856,600 | 12,184,000 | 46% | 6.56 | 0.32% | 6.56 | -0.71% | 6.69 | -1.54% | 6.87 | -0.32% | -0.06% | |
| 2022-04-12 | 6.49 | 6.67 | 6.43 | 6.66 | 2.46% | 1.80% | -3.38% | 2,442,300 | 15,978,000 | 59% | 6.54 | -0.35% | 6.61 | -2.03% | 6.80 | -1.35% | 6.89 | -0.48% | -0.04% | |
| 2022-04-11 | 6.67 | 6.68 | 6.47 | 6.50 | -2.84% | -0.99% | -6.15% | 3,722,500 | 24,439,000 | 87% | 6.57 | -1.75% | 6.74 | -2.39% | 6.89 | -0.96% | 6.93 | -0.55% | -0.01% | |
| 2022-04-08 | 6.79 | 6.83 | 6.61 | 6.69 | -1.76% | 0.12% | -3.93% | 3,926,400 | 26,236,000 | 95% | 6.68 | -3.37% | 6.91 | -1.55% | 6.96 | -0.60% | 6.96 | -0.51% | 0.02% | |
| 2022-04-07 | 7.13 | 7.13 | 6.80 | 6.81 | -3.81% | -1.52% | -2.71% | 5,197,500 | 35,940,000 | 129% | 6.92 | -2.36% | 7.02 | -0.34% | 7.00 | -0.21% | 7.00 | -0.13% | 0.07% | |
| 2022-04-06 | 7.08 | 7.15 | 7.04 | 7.08 | 0.00% | -0.03% | 1.01% | 4,790,300 | 33,924,000 | 128% | 7.08 | 0.50% | 7.04 | 0.49% | 7.02 | 0.33% | 7.01 | 0.24% | 0.05% | | |
|
