安徽建工( 600502.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 | 6.83 | 7.06 | 6.77 | 6.86 | -2.14% | -0.44% | -6.00% | 192,842,200 | 1,328,674,000 | 65% | 6.89 | 1.44% | 6.79 | 0.65% | 6.97 | -3.65% | 7.30 | 0.83% | 2.42% |  |
| 2022-05-19 | 6.49 | 7.14 | 6.48 | 7.01 | 6.05% | 3.21% | -3.15% | 270,801,700 | 1,839,393,000 | 91% | 6.79 | 1.51% | 6.75 | -4.23% | 7.23 | -4.98% | 7.24 | 0.56% | 2.40% |  |
| 2022-05-18 | 6.69 | 6.82 | 6.58 | 6.61 | -0.90% | -1.21% | -8.17% | 188,611,300 | 1,261,904,000 | 63% | 6.69 | -0.77% | 7.05 | -5.33% | 7.61 | -1.29% | 7.20 | 0.86% | 2.44% | |
| 2022-05-17 | 7.10 | 7.16 | 6.55 | 6.67 | -7.36% | -1.08% | -6.54% | 273,379,000 | 1,843,302,000 | 88% | 6.74 | -7.72% | 7.44 | -6.02% | 7.71 | -0.72% | 7.14 | 1.29% | 2.49% | |
| 除权分界线,2022年05月17日,10股派2.500元(以下数据已经复权) |
| 2022-05-16 | 7.43 | 7.59 | 6.99 | 7.20 | -1.10% | -1.46% | 2.19% | 293,056,700 | 2,214,524,000 | 106% | 7.31 | -3.03% | 7.92 | -0.64% | 7.76 | 2.71% | 7.05 | 2.85% | 2.34% | |
| 2022-05-13 | 7.85 | 8.04 | 7.27 | 7.28 | -10.23% | -3.38% | 6.26% | 462,893,600 | 3,603,664,000 | 176% | 7.54 | -5.53% | 7.97 | 1.91% | 7.56 | 4.26% | 6.85 | 4.48% | 1.95% | |
| 2022-05-12 | 7.75 | 8.11 | 7.46 | 8.11 | 10.34% | 1.68% | 23.68% | 553,277,800 | 4,551,210,000 | 247% | 7.98 | 8.55% | 7.82 | 17.08% | 7.25 | 11.99% | 6.56 | 7.93% | 1.25% | |
| 2022-05-11 | 7.35 | 7.35 | 7.16 | 7.35 | 10.36% | 0.03% | 20.99% | 147,998,300 | 1,124,450,000 | 73% | 7.35 | 16.82% | 6.68 | 7.00% | 6.47 | 2.68% | 6.08 | 2.53% | 0.36% | |
| 2022-05-10 | 5.84 | 6.66 | 5.79 | 6.66 | 10.45% | 5.88% | 12.41% | 148,274,200 | 969,755,000 | 64% | 6.29 | 5.50% | 6.24 | 0.34% | 6.30 | 1.83% | 5.93 | 1.46% | 0.07% | |
| 2022-05-09 | 5.87 | 6.24 | 5.75 | 6.03 | 4.87% | 1.14% | 3.25% | 244,856,300 | 1,520,996,000 | 102% | 5.96 | 2.60% | 6.22 | -1.05% | 6.19 | 1.83% | 5.84 | 1.39% | -0.10% | |
| 2022-05-06 | 5.73 | 6.01 | 5.65 | 5.75 | -4.80% | -1.05% | -0.17% | 196,687,800 | 1,192,148,000 | 83% | 5.81 | -4.82% | 6.29 | 1.21% | 6.08 | 1.86% | 5.76 | 0.68% | -0.27% | |
| 2022-05-05 | 6.00 | 6.32 | 5.91 | 6.04 | 0.17% | -1.06% | 5.58% | 263,257,700 | 1,672,994,000 | 115% | 6.11 | -0.28% | 6.21 | 3.41% | 5.97 | 2.72% | 5.72 | 0.88% | -0.33% | |
| 2022-04-29 | 5.95 | 6.47 | 5.81 | 6.03 | -1.95% | -1.50% | 6.33% | 329,487,600 | 2,099,368,000 | 141% | 6.12 | 7.80% | 6.01 | 5.13% | 5.81 | 3.84% | 5.67 | 1.40% | -0.36% | |
| 2022-04-28 | 5.34 | 6.15 | 5.27 | 6.15 | 10.41% | 8.29% | 9.96% | 313,560,800 | 1,859,111,000 | 128% | 5.68 | 3.88% | 5.72 | 2.88% | 5.60 | 2.83% | 5.59 | -0.16% | -0.47% | |
| 2022-04-27 | 5.41 | 5.74 | 5.14 | 5.57 | 6.10% | 1.88% | -0.57% | 324,056,500 | 1,852,747,000 | 126% | 5.47 | 4.49% | 5.56 | 2.97% | 5.44 | 2.06% | 5.60 | -1.06% | -0.36% | |
| 2022-04-26 | 5.14 | 5.42 | 4.95 | 5.25 | 4.17% | 0.34% | -7.28% | 288,244,600 | 1,580,166,000 | 102% | 5.23 | 0.91% | 5.40 | 2.47% | 5.33 | -0.41% | 5.66 | -2.53% | -0.01% | |
| 2022-04-25 | 4.80 | 5.49 | 4.76 | 5.04 | 1.41% | -2.80% | -13.24% | 254,878,100 | 1,385,265,000 | 84% | 5.19 | 4.66% | 5.27 | 1.27% | 5.35 | -2.28% | 5.81 | -0.99% | 0.99% | |
| 2022-04-22 | 4.68 | 5.11 | 4.61 | 4.97 | 4.19% | 0.32% | -15.29% | 178,932,100 | 931,089,000 | 58% | 4.95 | 3.42% | 5.20 | -3.08% | 5.48 | -2.00% | 5.87 | -0.36% | 1.42% | |
| 2022-04-21 | 4.87 | 4.92 | 4.67 | 4.77 | -3.44% | -0.42% | -18.99% | 140,721,100 | 709,245,000 | 43% | 4.79 | -5.28% | 5.37 | -4.55% | 5.59 | -2.49% | 5.89 | -0.29% | 1.78% | |
| 2022-04-20 | 5.30 | 5.37 | 4.88 | 4.94 | -8.01% | -2.31% | -16.34% | 203,231,900 | 1,078,597,000 | 66% | 5.06 | -5.46% | 5.62 | -2.16% | 5.73 | -2.42% | 5.91 | -0.27% | 1.90% | |
| 2022-04-19 | 5.43 | 5.48 | 5.22 | 5.37 | -4.79% | 0.39% | -9.31% | 245,840,700 | 1,376,554,000 | 88% | 5.35 | -4.11% | 5.75 | -1.88% | 5.88 | -3.15% | 5.92 | 0.03% | 1.99% | |
| 2022-04-18 | 5.20 | 5.75 | 5.10 | 5.64 | 8.46% | 1.11% | -4.71% | 333,149,300 | 1,941,489,000 | 132% | 5.58 | 0.98% | 5.86 | -1.68% | 6.07 | -1.03% | 5.92 | 0.66% | 2.06% | |
| 2022-04-15 | 5.90 | 5.95 | 5.20 | 5.20 | -10.34% | -5.87% | -11.56% | 294,256,700 | 1,698,944,000 | 126% | 5.52 | -3.02% | 5.96 | -4.06% | 6.13 | 0.15% | 5.88 | 0.29% | 2.17% | |
| 2022-04-14 | 5.25 | 6.04 | 5.25 | 5.80 | 6.03% | 1.83% | -1.07% | 360,251,300 | 2,142,117,000 | 177% | 5.70 | -2.52% | 6.21 | -1.57% | 6.12 | 0.43% | 5.86 | 0.88% | 2.23% | |
| 2022-04-13 | 5.75 | 6.29 | 5.47 | 5.47 | -8.07% | -6.38% | -5.88% | 410,413,500 | 2,500,843,000 | 244% | 5.84 | -7.30% | 6.31 | 1.46% | 6.10 | 1.69% | 5.81 | 2.50% | 2.19% | |
| 2022-04-12 | 6.45 | 6.59 | 5.85 | 5.95 | -0.34% | -5.60% | 4.94% | 407,225,300 | 2,668,664,000 | 325% | 6.30 | 5.65% | 6.22 | 8.84% | 5.99 | 8.55% | 5.67 | 7.39% | 1.99% | |
| 2022-04-11 | 5.97 | 5.97 | 5.81 | 5.97 | 10.56% | 0.07% | 13.07% | 153,787,200 | 956,005,000 | 163% | 5.97 | 11.51% | 5.71 | 6.09% | 5.52 | 4.80% | 5.28 | 3.35% | 1.22% | |
| 2022-04-08 | 5.20 | 5.40 | 5.16 | 5.40 | 10.43% | 0.93% | 5.70% | 224,825,200 | 1,259,109,000 | 247% | 5.35 | 8.17% | 5.38 | 5.57% | 5.27 | 3.88% | 5.11 | 3.28% | 0.82% | |
| 2022-04-07 | 5.00 | 5.09 | 4.85 | 4.89 | -1.21% | -1.13% | -1.15% | 103,385,100 | 537,166,000 | 131% | 4.95 | 2.34% | 5.10 | 0.55% | 5.07 | 1.26% | 4.95 | 0.90% | 0.54% | |
| 2022-04-06 | 4.67 | 4.95 | 4.65 | 4.95 | 0.00% | 2.42% | 0.96% | 99,501,800 | 505,724,000 | 133% | 4.83 | 1.64% | 5.07 | 0.88% | 5.01 | 0.89% | 4.90 | 0.64% | 0.48% | | |
|
