江西长运( 600561.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-24 | 5.22 | 5.30 | 5.18 | 5.28 | 1.15% | 0.30% | 2.37% | 3,803,800 | 20,023,000 | 119% | 5.26 | 1.50% | 5.23 | 0.37% | 5.21 | 0.68% | 5.16 | 0.21% | -0.14% |  |
| 2022-06-23 | 5.30 | 5.31 | 5.14 | 5.22 | -0.19% | 0.66% | 1.42% | 4,341,300 | 22,512,000 | 140% | 5.19 | -0.84% | 5.21 | 0.29% | 5.17 | 0.23% | 5.15 | 0.04% | -0.14% | |
| 2022-06-22 | 5.26 | 5.32 | 5.13 | 5.23 | 0.97% | 0.00% | 1.65% | 5,428,000 | 28,391,000 | 185% | 5.23 | 0.83% | 5.19 | 1.37% | 5.16 | 0.66% | 5.15 | 0.14% | -0.12% | |
| 2022-06-21 | 5.22 | 5.24 | 5.12 | 5.18 | 0.97% | -0.13% | 0.82% | 2,126,700 | 11,032,000 | 78% | 5.19 | 1.33% | 5.12 | 0.37% | 5.12 | 0.53% | 5.14 | -0.21% | -0.07% | |
| 2022-06-20 | 5.08 | 5.16 | 5.07 | 5.13 | 1.58% | 0.21% | -0.37% | 2,811,500 | 14,391,000 | 100% | 5.12 | 0.89% | 5.10 | -0.16% | 5.10 | 0.00% | 5.15 | -0.46% | -0.02% | |
| 2022-06-17 | 5.11 | 5.13 | 5.03 | 5.05 | -1.94% | -0.47% | -2.38% | 2,917,600 | 14,804,000 | 98% | 5.07 | -0.84% | 5.11 | 0.26% | 5.10 | -0.35% | 5.17 | -0.35% | 0.09% | |
| 2022-06-16 | 5.07 | 5.16 | 5.07 | 5.15 | 1.18% | 0.64% | -0.79% | 2,323,300 | 11,888,000 | 79% | 5.12 | -0.47% | 5.10 | -0.04% | 5.12 | -0.27% | 5.19 | -0.31% | 0.18% | |
| 2022-06-15 | 5.14 | 5.20 | 5.07 | 5.09 | -0.39% | -0.99% | -2.25% | 2,806,800 | 14,430,000 | 93% | 5.14 | 1.92% | 5.10 | -0.14% | 5.13 | -0.43% | 5.21 | -0.15% | 0.29% | |
| 2022-06-14 | 5.06 | 5.13 | 4.97 | 5.11 | 0.00% | 1.31% | -2.01% | 3,114,300 | 15,707,000 | 100% | 5.04 | -1.45% | 5.11 | -1.01% | 5.15 | -0.96% | 5.22 | -0.34% | 0.38% | |
| 2022-06-13 | 5.15 | 5.18 | 5.05 | 5.11 | -1.35% | -0.16% | -2.35% | 2,797,300 | 14,316,000 | 89% | 5.12 | -1.08% | 5.16 | -0.85% | 5.20 | -0.84% | 5.23 | 0.00% | 0.49% | |
| 2022-06-10 | 5.16 | 5.22 | 5.10 | 5.18 | 0.58% | 0.12% | -1.01% | 2,368,600 | 12,255,000 | 75% | 5.17 | -0.17% | 5.20 | -0.63% | 5.25 | -0.25% | 5.23 | 0.23% | 0.57% | |
| 2022-06-09 | 5.27 | 5.27 | 5.13 | 5.15 | -2.28% | -0.64% | -1.36% | 2,987,500 | 15,483,000 | 92% | 5.18 | -1.14% | 5.24 | -0.87% | 5.26 | -0.36% | 5.22 | 0.31% | 0.63% | |
| 2022-06-08 | 5.29 | 5.32 | 5.17 | 5.27 | -0.19% | 0.51% | 1.25% | 2,982,100 | 15,634,000 | 92% | 5.24 | -0.78% | 5.28 | -0.11% | 5.28 | 0.06% | 5.21 | 0.58% | 0.66% | |
| 2022-06-07 | 5.28 | 5.35 | 5.22 | 5.28 | 0.00% | -0.08% | 2.03% | 2,751,400 | 14,539,000 | 83% | 5.28 | -0.47% | 5.29 | 0.04% | 5.27 | 0.27% | 5.18 | 0.31% | 0.68% | |
| 2022-06-06 | 5.25 | 5.38 | 5.23 | 5.28 | -0.38% | -0.55% | 2.35% | 3,892,600 | 20,666,000 | 119% | 5.31 | 0.97% | 5.29 | 0.55% | 5.26 | 0.71% | 5.16 | 0.61% | 0.71% | |
| 2022-06-02 | 5.27 | 5.30 | 5.20 | 5.30 | 0.38% | 0.80% | 3.35% | 2,687,000 | 14,129,000 | 84% | 5.26 | -0.40% | 5.26 | 0.27% | 5.22 | 0.68% | 5.13 | 0.59% | 0.72% | |
| 2022-06-01 | 5.27 | 5.34 | 5.20 | 5.28 | 0.76% | 0.02% | 3.57% | 3,387,400 | 17,881,000 | 102% | 5.28 | 1.00% | 5.24 | 0.92% | 5.19 | 0.99% | 5.10 | 0.73% | 0.73% | |
| 2022-05-31 | 5.29 | 5.29 | 5.17 | 5.24 | -0.38% | 0.25% | 3.54% | 2,943,900 | 15,389,000 | 88% | 5.23 | 0.12% | 5.19 | 0.91% | 5.14 | 0.94% | 5.06 | 0.84% | 0.72% | |
| 2022-05-30 | 5.20 | 5.28 | 5.13 | 5.26 | 1.94% | 0.75% | 4.80% | 3,740,400 | 19,529,000 | 108% | 5.22 | 1.73% | 5.15 | 1.34% | 5.09 | 0.59% | 5.02 | 0.74% | 0.71% | |
| 2022-05-27 | 5.15 | 5.20 | 5.06 | 5.16 | 0.98% | 0.55% | 3.57% | 3,235,500 | 16,606,000 | 90% | 5.13 | 1.04% | 5.08 | 0.95% | 5.06 | 0.44% | 4.98 | 0.73% | 0.73% | |
| 2022-05-26 | 5.05 | 5.15 | 5.01 | 5.11 | 0.99% | 0.61% | 3.32% | 3,406,300 | 17,301,000 | 92% | 5.08 | 1.06% | 5.03 | 0.06% | 5.04 | 0.52% | 4.95 | 0.84% | 0.62% | |
| 2022-05-25 | 4.86 | 5.08 | 4.86 | 5.06 | 3.48% | 0.68% | 3.16% | 3,364,600 | 16,911,000 | 88% | 5.03 | 0.60% | 5.03 | 0.04% | 5.01 | 0.44% | 4.91 | 0.64% | 0.48% | |
| 2022-05-24 | 5.12 | 5.16 | 4.85 | 4.89 | -4.31% | -2.12% | 0.33% | 4,255,600 | 21,260,000 | 108% | 5.00 | -1.73% | 5.03 | 0.26% | 4.99 | 0.79% | 4.87 | 0.81% | 0.32% | |
| 2022-05-23 | 5.06 | 5.12 | 5.03 | 5.11 | 0.99% | 0.51% | 5.69% | 2,565,900 | 13,046,000 | 66% | 5.08 | 1.28% | 5.01 | 0.99% | 4.95 | 0.65% | 4.84 | 0.54% | 0.10% | |
| 2022-05-20 | 5.01 | 5.06 | 4.97 | 5.06 | 1.00% | 0.80% | 5.22% | 3,167,900 | 15,904,000 | 80% | 5.02 | 1.17% | 4.96 | 1.22% | 4.92 | 0.92% | 4.81 | 0.78% | -0.13% | |
| 2022-05-19 | 4.89 | 5.02 | 4.83 | 5.01 | 1.62% | 0.97% | 4.99% | 4,069,800 | 20,193,000 | 102% | 4.96 | 0.94% | 4.90 | 0.51% | 4.87 | 1.12% | 4.77 | 0.63% | -0.39% | |
| 2022-05-18 | 4.88 | 4.97 | 4.83 | 4.93 | 1.23% | 0.28% | 3.96% | 3,658,400 | 17,986,000 | 91% | 4.92 | 1.53% | 4.88 | 0.91% | 4.82 | 0.75% | 4.74 | 0.68% | -0.63% | |
| 2022-05-17 | 4.93 | 4.93 | 4.75 | 4.87 | -1.42% | 0.58% | 3.40% | 4,541,300 | 21,991,000 | 108% | 4.84 | -0.86% | 4.84 | 1.07% | 4.78 | 0.84% | 4.71 | 0.71% | -0.96% | |
| 2022-05-16 | 4.82 | 4.96 | 4.76 | 4.94 | 2.70% | 1.15% | 5.62% | 4,526,000 | 22,106,000 | 105% | 4.88 | 2.24% | 4.78 | 1.16% | 4.74 | 0.79% | 4.68 | 0.93% | -1.32% | |
| 2022-05-13 | 4.75 | 4.82 | 4.72 | 4.81 | 0.00% | 0.69% | 3.80% | 4,414,900 | 21,089,000 | 93% | 4.78 | 1.88% | 4.73 | 0.94% | 4.71 | 0.88% | 4.63 | -0.32% | -1.83% | | |
|
