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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 6.28 | 6.28 | 6.18 | 6.19 | -0.96% | -0.64% | 0.45% | 2,304,900 | 14,359,000 | 95% | 6.23 | -0.18% | 6.26 | -0.11% | 6.25 | 0.16% | 6.16 | 0.11% | -0.15% |  |
| 2023-01-10 | 6.23 | 6.28 | 6.20 | 6.25 | -0.16% | 0.14% | 1.54% | 2,280,800 | 14,234,000 | 96% | 6.24 | -0.73% | 6.26 | 0.06% | 6.24 | 0.35% | 6.16 | 0.16% | -0.21% | |
| 2023-01-09 | 6.13 | 6.34 | 6.13 | 6.26 | 0.48% | -0.43% | 1.87% | 3,010,400 | 18,927,000 | 129% | 6.29 | 0.48% | 6.26 | 0.60% | 6.22 | 0.86% | 6.15 | 0.52% | -0.29% | |
| 2023-01-06 | 6.13 | 6.33 | 6.13 | 6.23 | 0.16% | -0.43% | 1.91% | 3,114,500 | 19,487,000 | 135% | 6.26 | 0.61% | 6.22 | 0.86% | 6.17 | 1.10% | 6.11 | 0.30% | -0.45% | |
| 2023-01-05 | 6.23 | 6.24 | 6.18 | 6.22 | 0.32% | 0.02% | 2.05% | 1,902,700 | 11,832,000 | 84% | 6.22 | 0.58% | 6.17 | 0.97% | 6.10 | 0.49% | 6.10 | 0.02% | -0.57% | |
| 2023-01-04 | 6.13 | 6.22 | 6.12 | 6.20 | 0.65% | 0.27% | 1.74% | 2,627,600 | 16,247,000 | 115% | 6.18 | 1.23% | 6.11 | 1.33% | 6.07 | 0.22% | 6.09 | -0.02% | -0.64% | |
| 2023-01-03 | 6.05 | 6.18 | 6.01 | 6.16 | 1.99% | 0.85% | 1.07% | 2,173,700 | 13,277,000 | 94% | 6.11 | 1.43% | 6.03 | 0.30% | 6.06 | -0.08% | 6.10 | -0.29% | -0.71% | |
| 2022-12-30 | 6.00 | 6.08 | 5.96 | 6.04 | 1.85% | 0.30% | -1.19% | 2,164,400 | 13,033,000 | 90% | 6.02 | 0.91% | 6.01 | -0.61% | 6.06 | 0.02% | 6.11 | -0.75% | -0.76% |  |
| 2022-12-29 | 5.93 | 6.03 | 5.90 | 5.93 | -1.33% | -0.64% | -3.72% | 2,420,300 | 14,444,000 | 96% | 5.97 | -1.34% | 6.05 | -0.95% | 6.06 | -0.54% | 6.16 | -0.90% | -0.72% | |
| 2022-12-28 | 6.06 | 6.15 | 5.99 | 6.01 | -2.59% | -0.64% | -3.30% | 2,443,400 | 14,779,000 | 96% | 6.05 | -1.77% | 6.11 | 0.16% | 6.09 | -0.47% | 6.22 | -0.61% | -0.66% | |
| 2022-12-27 | 6.18 | 6.21 | 6.13 | 6.17 | -0.32% | 0.19% | -1.33% | 1,796,100 | 11,060,000 | 72% | 6.16 | 0.46% | 6.10 | 0.12% | 6.12 | -0.16% | 6.25 | -0.51% | -0.63% | |
| 2022-12-26 | 6.04 | 6.19 | 6.02 | 6.19 | 2.48% | 0.98% | -1.51% | 2,224,000 | 13,634,000 | 85% | 6.13 | 1.71% | 6.09 | -0.30% | 6.13 | -0.47% | 6.29 | -0.70% | -0.57% | |
| 2022-12-23 | 6.14 | 6.15 | 5.93 | 6.04 | -0.49% | 0.22% | -4.57% | 2,644,400 | 15,937,000 | 93% | 6.03 | -1.55% | 6.11 | -1.01% | 6.16 | -1.42% | 6.33 | -1.02% | -0.47% | |
| 2022-12-22 | 6.17 | 6.21 | 6.05 | 6.07 | -1.46% | -0.85% | -5.07% | 2,506,600 | 15,345,000 | 87% | 6.12 | -1.16% | 6.17 | -0.82% | 6.25 | -1.20% | 6.39 | -0.91% | -0.34% | |
| 2022-12-21 | 6.28 | 6.28 | 6.15 | 6.16 | -1.75% | -0.55% | -4.54% | 2,125,400 | 13,165,000 | 71% | 6.19 | -0.08% | 6.22 | -1.29% | 6.33 | -0.66% | 6.45 | -0.68% | -0.23% | |
| 2022-12-20 | 6.12 | 6.28 | 6.08 | 6.27 | 1.29% | 1.15% | -3.49% | 2,442,200 | 15,140,000 | 79% | 6.20 | -1.02% | 6.30 | -1.44% | 6.37 | -0.84% | 6.50 | -0.75% | -0.20% | |
| 2022-12-19 | 6.41 | 6.45 | 6.17 | 6.19 | -2.98% | -1.17% | -5.44% | 2,681,100 | 16,791,000 | 82% | 6.26 | -2.51% | 6.39 | -0.90% | 6.42 | -0.82% | 6.55 | -0.79% | -0.12% | |
| 2022-12-16 | 6.52 | 6.52 | 6.37 | 6.38 | -2.15% | -0.68% | -3.30% | 2,947,000 | 18,931,000 | 85% | 6.42 | -0.97% | 6.45 | -0.36% | 6.47 | -0.69% | 6.60 | -0.30% | -0.02% | |
| 2022-12-15 | 6.44 | 6.54 | 6.41 | 6.52 | 1.72% | 0.51% | -1.48% | 2,862,300 | 18,567,000 | 80% | 6.49 | 0.64% | 6.48 | -0.17% | 6.52 | -0.66% | 6.62 | -0.36% | 0.02% | |
| 2022-12-14 | 6.43 | 6.51 | 6.39 | 6.41 | -0.47% | -0.56% | -3.49% | 2,247,600 | 14,488,000 | 57% | 6.45 | -0.65% | 6.49 | -0.92% | 6.56 | -0.62% | 6.64 | -0.26% | 0.07% | |
| 2022-12-13 | 6.56 | 6.56 | 6.43 | 6.44 | -0.77% | -0.74% | -3.29% | 2,657,500 | 17,242,000 | 58% | 6.49 | -0.31% | 6.55 | -0.91% | 6.60 | -0.59% | 6.66 | 0.09% | 0.11% | |
| 2022-12-12 | 6.51 | 6.65 | 6.47 | 6.49 | -1.96% | -0.28% | -2.45% | 3,859,300 | 25,115,000 | 81% | 6.51 | -2.02% | 6.61 | -1.02% | 6.64 | -0.76% | 6.65 | 0.27% | 0.09% | |
| 2022-12-09 | 6.71 | 6.71 | 6.60 | 6.62 | -0.75% | -0.33% | -0.23% | 3,147,200 | 20,904,000 | 66% | 6.64 | -0.66% | 6.67 | -0.25% | 6.69 | 0.05% | 6.64 | 0.33% | 0.04% | |
| 2022-12-08 | 6.67 | 6.75 | 6.63 | 6.67 | 0.00% | -0.24% | 0.86% | 3,388,500 | 22,654,000 | 66% | 6.69 | -0.11% | 6.69 | -0.25% | 6.69 | -0.09% | 6.61 | 0.12% | -0.02% | |
| 2022-12-07 | 6.72 | 6.75 | 6.65 | 6.67 | -0.45% | -0.34% | 0.98% | 3,096,600 | 20,724,000 | 52% | 6.69 | -0.02% | 6.71 | 0.27% | 6.70 | 0.06% | 6.61 | -0.33% | -0.04% | |
| 2022-12-06 | 6.78 | 6.78 | 6.65 | 6.70 | -0.89% | 0.09% | 1.10% | 4,051,000 | 27,119,000 | 57% | 6.69 | -0.49% | 6.69 | -0.12% | 6.69 | 0.48% | 6.63 | 0.08% | 0.07% | |
| 2022-12-05 | 6.64 | 6.76 | 6.64 | 6.76 | 1.96% | 0.49% | 2.08% | 5,377,000 | 36,169,000 | 76% | 6.73 | 1.33% | 6.70 | 0.25% | 6.66 | 0.99% | 6.62 | 0.20% | 0.07% | |
| 2022-12-02 | 6.68 | 6.69 | 6.61 | 6.63 | -0.75% | -0.14% | 0.32% | 4,208,900 | 27,944,000 | 61% | 6.64 | -1.10% | 6.68 | 0.53% | 6.60 | 0.46% | 6.61 | 0.03% | 0.03% | |
| 2022-12-01 | 6.80 | 6.83 | 6.66 | 6.68 | -0.15% | -0.49% | 1.10% | 5,703,500 | 38,290,000 | 86% | 6.71 | 0.49% | 6.65 | 1.48% | 6.57 | 0.21% | 6.61 | 0.17% | 0.03% | |
| 2022-11-30 | 6.58 | 6.77 | 6.56 | 6.69 | 0.00% | 0.15% | 1.43% | 8,632,700 | 57,670,000 | 136% | 6.68 | 2.69% | 6.55 | 1.41% | 6.55 | -0.53% | 6.60 | 0.15% | 0.02% | | |
|
