亚星客车( 600213.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 | 7.56 | 8.25 | 7.28 | 7.91 | 4.91% | 2.59% | 11.96% | 20,301,300 | 156,522,000 | 226% | 7.71 | 5.62% | 7.44 | 3.40% | 7.28 | 3.04% | 7.07 | 2.99% | 0.49% |  |
| 2022-05-19 | 6.88 | 7.80 | 6.88 | 7.54 | 5.01% | 3.29% | 9.91% | 16,141,900 | 117,833,000 | 213% | 7.30 | 1.22% | 7.20 | 2.13% | 7.07 | 1.77% | 6.86 | 2.24% | -0.15% | |
| 2022-05-18 | 7.06 | 7.42 | 6.98 | 7.18 | 3.01% | -0.44% | 7.00% | 13,271,200 | 95,711,000 | 206% | 7.21 | 2.15% | 7.05 | 2.22% | 6.94 | 2.45% | 6.71 | 2.71% | -0.64% | |
| 2022-05-17 | 6.67 | 7.40 | 6.64 | 6.97 | 3.41% | -1.27% | 6.69% | 12,962,900 | 91,524,000 | 226% | 7.06 | 2.78% | 6.90 | 2.54% | 6.78 | 3.10% | 6.53 | 2.72% | -1.18% | |
| 2022-05-16 | 6.90 | 7.09 | 6.71 | 6.74 | -1.03% | -1.88% | 5.97% | 12,760,600 | 87,647,000 | 260% | 6.87 | 2.98% | 6.73 | 4.13% | 6.57 | 3.79% | 6.36 | 3.28% | -1.57% | |
| 2022-05-13 | 6.22 | 6.81 | 6.19 | 6.81 | 10.02% | 2.10% | 10.59% | 7,879,400 | 52,553,000 | 187% | 6.67 | 7.91% | 6.46 | 4.65% | 6.33 | 3.43% | 6.16 | 1.62% | -2.01% | |
| 2022-05-12 | 6.15 | 6.30 | 6.10 | 6.19 | 0.32% | 0.15% | 2.15% | 2,578,200 | 15,935,000 | 61% | 6.18 | -1.22% | 6.17 | 0.49% | 6.12 | 0.08% | 6.06 | -1.17% | -2.25% | |
| 2022-05-11 | 6.12 | 6.40 | 6.12 | 6.17 | 0.00% | -1.39% | 0.62% | 4,727,400 | 29,579,000 | 102% | 6.26 | 3.18% | 6.14 | 1.57% | 6.12 | 1.01% | 6.13 | -2.81% | -2.22% | |
| 2022-05-10 | 6.05 | 6.17 | 5.95 | 6.17 | 0.82% | 1.75% | -2.20% | 3,991,300 | 24,204,000 | 74% | 6.06 | -0.02% | 6.05 | -0.51% | 6.06 | 0.38% | 6.31 | -3.15% | -1.97% | |
| 2022-05-09 | 6.00 | 6.14 | 5.97 | 6.12 | 2.00% | 0.91% | -6.05% | 3,091,100 | 18,746,000 | 52% | 6.07 | 0.98% | 6.08 | 0.38% | 6.03 | 0.72% | 6.51 | -3.51% | -1.64% | |
| 2022-05-06 | 6.04 | 6.10 | 5.91 | 6.00 | -1.80% | -0.10% | -11.12% | 3,166,600 | 19,018,000 | 45% | 6.01 | -2.09% | 6.05 | 0.33% | 5.99 | -0.42% | 6.75 | -3.43% | -1.24% | |
| 2022-05-05 | 6.03 | 6.28 | 6.02 | 6.11 | 0.66% | -0.39% | -12.60% | 4,568,000 | 28,019,000 | 56% | 6.13 | 1.93% | 6.03 | 1.48% | 6.02 | -2.07% | 6.99 | -2.70% | -0.82% | |
| 2022-04-29 | 5.81 | 6.15 | 5.80 | 6.07 | 3.76% | 0.86% | -15.52% | 6,123,800 | 36,855,000 | 61% | 6.02 | 1.30% | 5.95 | -0.54% | 6.14 | -5.23% | 7.19 | -2.67% | -0.47% | |
| 2022-04-28 | 6.00 | 6.12 | 5.84 | 5.85 | -3.62% | -1.53% | -20.75% | 3,934,100 | 23,372,000 | 33% | 5.94 | 1.24% | 5.98 | -4.06% | 6.48 | -4.82% | 7.38 | -1.15% | -0.01% | |
| 2022-04-27 | 5.80 | 6.11 | 5.64 | 6.07 | 2.02% | 3.44% | -18.72% | 5,465,600 | 32,070,000 | 42% | 5.87 | -4.21% | 6.23 | -7.58% | 6.81 | -5.59% | 7.47 | -1.11% | 0.20% | |
| 2022-04-26 | 6.36 | 6.46 | 5.83 | 5.95 | -6.45% | -2.87% | -21.21% | 5,049,800 | 30,935,000 | 42% | 6.13 | -6.97% | 6.74 | -6.06% | 7.21 | -4.11% | 7.55 | -0.80% | 0.29% | |
| 2022-04-25 | 6.75 | 6.88 | 6.36 | 6.36 | -10.04% | -3.42% | -16.46% | 7,109,100 | 46,816,000 | 64% | 6.59 | -8.72% | 7.18 | -5.52% | 7.52 | -2.41% | 7.61 | -0.82% | 0.30% | |
| 2022-04-22 | 7.58 | 7.58 | 7.02 | 7.07 | -7.82% | -2.00% | -7.89% | 8,952,100 | 64,584,000 | 93% | 7.21 | -6.40% | 7.60 | -3.05% | 7.71 | -1.24% | 7.68 | -0.39% | 0.33% | |
| 2022-04-21 | 7.81 | 7.93 | 7.56 | 7.67 | -2.54% | -0.48% | -0.47% | 7,320,600 | 56,418,000 | 86% | 7.71 | -1.98% | 7.84 | 0.17% | 7.81 | 0.00% | 7.71 | 0.14% | 0.32% | |
| 2022-04-20 | 7.84 | 8.04 | 7.70 | 7.87 | -1.13% | 0.09% | 2.27% | 9,755,600 | 76,708,000 | 123% | 7.86 | -0.29% | 7.82 | 0.18% | 7.81 | 0.43% | 7.70 | 0.50% | 0.31% | |
| 2022-04-19 | 7.90 | 8.03 | 7.75 | 7.96 | -2.45% | 0.94% | 3.96% | 13,005,100 | 102,562,000 | 176% | 7.89 | 1.82% | 7.81 | 0.52% | 7.77 | 0.95% | 7.66 | 0.86% | 0.27% | |
| 2022-04-18 | 7.55 | 8.18 | 7.43 | 8.16 | 5.97% | 5.36% | 7.48% | 16,057,900 | 124,375,000 | 247% | 7.75 | -0.79% | 7.77 | 0.40% | 7.70 | 0.96% | 7.59 | 0.77% | 0.19% | |
| 2022-04-15 | 7.72 | 8.50 | 7.48 | 7.70 | -1.41% | -1.37% | 2.20% | 18,852,100 | 147,178,000 | 363% | 7.81 | 1.05% | 7.74 | 3.23% | 7.63 | 3.32% | 7.53 | 1.92% | 0.14% | |
| 2022-04-14 | 7.20 | 7.81 | 7.10 | 7.81 | 10.00% | 1.09% | 5.65% | 8,616,600 | 66,569,000 | 239% | 7.73 | 8.04% | 7.50 | 5.97% | 7.38 | 2.77% | 7.39 | 0.97% | 0.04% | |
| 2022-04-13 | 7.21 | 7.24 | 7.07 | 7.10 | -1.66% | -0.71% | -3.02% | 2,087,700 | 14,929,000 | 62% | 7.15 | 1.16% | 7.07 | -0.51% | 7.18 | -1.12% | 7.32 | -0.26% | 0.04% | |
| 2022-04-12 | 6.91 | 7.23 | 6.90 | 7.22 | 3.88% | 2.14% | -1.63% | 2,969,100 | 20,989,000 | 82% | 7.07 | 0.74% | 7.11 | -1.62% | 7.26 | -0.48% | 7.34 | -0.73% | 0.08% | |
| 2022-04-11 | 7.12 | 7.20 | 6.89 | 6.95 | -3.61% | -0.95% | -6.00% | 2,677,900 | 18,790,000 | 68% | 7.02 | -2.73% | 7.23 | -1.97% | 7.30 | -0.84% | 7.39 | -0.49% | 0.22% | |
| 2022-04-08 | 7.31 | 7.42 | 7.10 | 7.21 | -2.30% | -0.06% | -2.96% | 3,506,400 | 25,294,000 | 90% | 7.21 | -2.93% | 7.37 | -0.26% | 7.36 | -0.61% | 7.43 | -0.47% | 0.29% | |
| 2022-04-07 | 7.56 | 7.58 | 7.33 | 7.38 | -1.73% | -0.70% | -1.14% | 2,946,700 | 21,900,000 | 75% | 7.43 | -0.18% | 7.39 | 0.05% | 7.41 | -0.32% | 7.47 | 0.05% | 0.40% | |
| 2022-04-06 | 7.32 | 7.58 | 7.23 | 7.51 | 0.00% | 0.87% | 0.66% | 5,037,100 | 37,501,000 | 131% | 7.45 | 2.32% | 7.39 | 0.12% | 7.43 | 0.19% | 7.46 | 0.08% | 0.38% | | |
|
