江淮汽车( 600418.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-08 | 20.00 | 20.64 | 19.31 | 20.38 | 2.31% | 1.74% | 10.97% | 125,045,000 | 2,504,800,000 | 113% | 20.03 | 0.30% | 19.78 | 1.69% | 19.22 | 2.33% | 18.37 | 1.46% | 1.30% |  |
| 2021-12-07 | 19.30 | 20.68 | 19.27 | 19.92 | 5.40% | -0.26% | 10.06% | 161,501,200 | 3,225,573,000 | 152% | 19.97 | 3.92% | 19.45 | 3.83% | 18.79 | 2.84% | 18.10 | 2.02% | 1.22% | |
| 2021-12-06 | 19.15 | 19.89 | 18.70 | 18.90 | -1.15% | -1.66% | 6.53% | 114,655,300 | 2,203,608,000 | 106% | 19.22 | 0.87% | 18.73 | 2.77% | 18.27 | 1.91% | 17.74 | 1.39% | 1.14% |  |
| 2021-12-03 | 18.28 | 19.96 | 18.08 | 19.12 | 3.91% | 0.35% | 9.27% | 149,434,900 | 2,847,200,000 | 126% | 19.05 | 4.84% | 18.23 | 3.36% | 17.92 | 2.62% | 17.50 | 2.51% | 1.18% | |
| 2021-12-02 | 17.10 | 18.80 | 17.10 | 18.40 | 6.98% | 1.24% | 7.79% | 187,753,300 | 3,412,145,000 | 146% | 18.17 | 6.74% | 17.63 | 2.79% | 17.47 | 2.75% | 17.07 | 1.58% | 0.97% | |
| 2021-12-01 | 17.10 | 17.54 | 16.67 | 17.20 | 1.71% | 1.02% | 2.36% | 95,073,100 | 1,618,807,000 | 78% | 17.03 | -0.15% | 17.15 | 0.13% | 17.00 | -0.28% | 16.80 | 0.86% | 0.77% | |
| 2021-11-30 | 17.45 | 17.55 | 16.81 | 16.91 | -1.91% | -0.84% | 1.50% | 75,739,900 | 1,291,587,000 | 63% | 17.05 | -1.62% | 17.13 | 0.93% | 17.05 | -0.58% | 16.66 | 0.84% | 0.68% | |
| 2021-11-29 | 16.55 | 17.78 | 16.51 | 17.24 | 1.89% | -0.54% | 4.35% | 109,985,900 | 1,906,333,000 | 95% | 17.33 | 2.28% | 16.97 | 0.27% | 17.14 | 0.22% | 16.52 | 1.52% | 0.56% | |
| 2021-11-26 | 16.43 | 17.31 | 16.43 | 16.92 | 1.68% | -0.16% | 3.97% | 87,869,800 | 1,489,146,000 | 74% | 16.95 | 2.23% | 16.93 | -1.21% | 17.11 | 1.85% | 16.27 | 0.43% | 0.36% | |
| 2021-11-25 | 17.00 | 17.05 | 16.35 | 16.64 | -3.26% | 0.38% | 2.69% | 94,201,900 | 1,561,611,000 | 78% | 16.58 | -3.99% | 17.13 | -0.60% | 16.80 | 0.65% | 16.20 | 0.33% | 0.32% | |
| 2021-11-24 | 17.46 | 17.70 | 16.96 | 17.20 | -2.16% | -0.38% | 6.49% | 91,845,200 | 1,585,834,000 | 82% | 17.27 | -0.66% | 17.24 | 2.84% | 16.69 | 1.60% | 16.15 | 0.68% | 0.24% | |
| 2021-11-23 | 17.06 | 18.16 | 16.70 | 17.58 | 3.84% | 1.15% | 9.59% | 164,103,100 | 2,852,182,000 | 153% | 17.38 | 1.48% | 16.76 | 2.44% | 16.43 | 2.66% | 16.04 | 1.26% | 0.09% | |
| 2021-11-22 | 16.82 | 17.75 | 16.58 | 16.93 | 2.86% | -1.14% | 6.86% | 233,445,500 | 3,997,892,000 | 238% | 17.13 | 7.56% | 16.36 | 5.39% | 16.00 | 4.77% | 15.84 | 1.79% | -0.02% | |
| 2021-11-19 | 14.94 | 16.46 | 14.48 | 16.46 | 10.03% | 3.37% | 5.76% | 222,586,200 | 3,544,216,000 | 243% | 15.92 | 6.81% | 15.53 | 5.14% | 15.27 | 1.39% | 15.56 | 0.42% | -0.14% | |
| 2021-11-18 | 14.81 | 15.14 | 14.62 | 14.96 | 0.61% | 0.35% | -3.48% | 55,526,500 | 827,812,000 | 66% | 14.91 | 0.47% | 14.77 | -0.39% | 15.06 | -0.69% | 15.50 | -0.39% | -0.15% | |
| 2021-11-17 | 14.56 | 15.32 | 14.40 | 14.87 | 3.77% | 0.22% | -4.43% | 78,421,600 | 1,163,640,000 | 84% | 14.84 | 1.90% | 14.82 | -2.17% | 15.17 | -1.04% | 15.56 | -0.10% | -0.09% | |
| 2021-11-16 | 14.51 | 14.89 | 14.22 | 14.33 | -3.31% | -1.59% | -7.99% | 65,284,600 | 950,578,000 | 68% | 14.56 | -2.55% | 15.15 | -1.63% | 15.33 | -1.69% | 15.57 | -0.30% | -0.07% | |
| 2021-11-15 | 15.71 | 16.01 | 14.40 | 14.82 | -6.85% | -0.82% | -5.13% | 135,707,000 | 2,027,668,000 | 139% | 14.94 | -6.34% | 15.40 | -2.70% | 15.59 | -2.54% | 15.62 | -0.55% | -0.01% | |
| 2021-11-12 | 15.98 | 16.40 | 15.50 | 15.91 | 0.70% | -0.28% | 1.29% | 83,842,500 | 1,337,607,000 | 94% | 15.95 | 1.61% | 15.83 | -0.44% | 15.99 | 0.14% | 15.71 | 0.03% | 0.08% | |
| 2021-11-11 | 15.70 | 15.98 | 15.51 | 15.80 | 0.32% | 0.62% | 0.62% | 55,332,700 | 868,845,000 | 60% | 15.70 | -0.50% | 15.90 | -1.08% | 15.97 | 0.37% | 15.70 | -0.46% | 0.18% | |
| 2021-11-10 | 15.98 | 16.17 | 15.55 | 15.75 | -2.90% | -0.20% | -0.16% | 62,019,700 | 978,741,000 | 63% | 15.78 | -2.50% | 16.08 | 0.04% | 15.91 | 0.84% | 15.78 | -0.81% | 0.37% | |
| 2021-11-09 | 16.10 | 16.44 | 15.90 | 16.22 | 0.31% | 0.22% | 1.98% | 64,788,300 | 1,048,567,000 | 58% | 16.19 | 0.07% | 16.07 | 1.17% | 15.78 | 0.85% | 15.91 | 0.18% | 0.68% | |
| 2021-11-08 | 15.45 | 16.69 | 15.30 | 16.17 | 3.99% | -0.02% | 1.85% | 113,229,900 | 1,831,395,000 | 96% | 16.17 | 1.96% | 15.88 | 2.15% | 15.65 | 0.95% | 15.88 | 0.58% | 0.82% | |
| 2021-11-05 | 15.71 | 16.27 | 15.50 | 15.55 | -1.83% | -1.97% | -1.49% | 93,457,200 | 1,482,504,000 | 80% | 15.86 | 1.37% | 15.55 | 1.00% | 15.50 | -0.03% | 15.79 | 0.31% | 0.83% | |
| 2021-11-04 | 14.90 | 15.95 | 14.90 | 15.84 | 6.81% | 1.23% | 0.66% | 131,813,200 | 2,062,625,000 | 113% | 15.65 | 4.05% | 15.40 | 0.52% | 15.50 | -0.96% | 15.74 | 0.22% | 0.86% | |
| 2021-11-03 | 15.47 | 15.57 | 14.62 | 14.83 | -4.75% | -1.39% | -5.55% | 83,072,600 | 1,249,288,000 | 70% | 15.04 | -2.09% | 15.32 | -1.61% | 15.65 | -2.17% | 15.70 | 0.16% | 0.95% | |
| 2021-11-02 | 15.30 | 15.88 | 14.82 | 15.57 | 1.63% | 1.37% | -0.68% | 105,427,600 | 1,619,394,000 | 88% | 15.36 | -0.85% | 15.57 | -2.11% | 16.00 | -0.37% | 15.68 | 0.24% | 1.06% | |
| 2021-11-01 | 15.80 | 16.20 | 15.15 | 15.32 | -5.14% | -1.11% | -2.04% | 105,034,300 | 1,627,236,000 | 90% | 15.49 | -2.42% | 15.90 | -2.32% | 16.06 | 0.29% | 15.64 | 0.39% | 1.10% | |
| 2021-10-29 | 16.33 | 16.36 | 15.27 | 16.15 | 0.06% | 1.73% | 3.67% | 95,613,800 | 1,517,924,000 | 83% | 15.88 | -2.34% | 16.28 | 0.33% | 16.01 | 0.53% | 15.58 | 0.95% | 1.21% | |
| 2021-10-28 | 16.31 | 16.80 | 15.82 | 16.14 | 0.00% | -0.72% | 4.59% | 128,403,900 | 2,087,522,000 | 113% | 16.26 | -1.34% | 16.23 | 1.60% | 15.93 | 1.17% | 15.43 | 1.50% | 1.20% | | |
|
