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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-08 | 4.66 | 4.66 | 4.58 | 4.63 | -0.22% | 0.00% | -0.90% | 1,542,900 | 7,144,000 | 83% | 4.63 | -0.45% | 4.65 | -0.58% | 4.69 | -0.40% | 4.67 | 0.02% | 0.25% |  |
| 2021-12-07 | 4.65 | 4.71 | 4.61 | 4.64 | 0.00% | -0.24% | -0.66% | 1,555,900 | 7,236,000 | 82% | 4.65 | -0.24% | 4.68 | -0.72% | 4.70 | 0.11% | 4.67 | 0.11% | 0.31% | |
| 2021-12-06 | 4.68 | 4.71 | 4.63 | 4.64 | -1.28% | -0.47% | -0.56% | 1,731,400 | 8,071,000 | 91% | 4.66 | -0.96% | 4.71 | -0.36% | 4.70 | 0.36% | 4.67 | 0.15% | 0.33% | |
| 2021-12-03 | 4.75 | 4.76 | 4.67 | 4.70 | 0.00% | -0.15% | 0.88% | 1,980,000 | 9,319,000 | 108% | 4.71 | -0.86% | 4.73 | 0.43% | 4.68 | 0.26% | 4.66 | 0.30% | 0.37% | |
| 2021-12-02 | 4.78 | 4.84 | 4.68 | 4.70 | -2.08% | -1.01% | 1.18% | 2,208,100 | 10,484,000 | 126% | 4.75 | 0.53% | 4.71 | 1.20% | 4.67 | 0.24% | 4.65 | 0.41% | 0.39% | |
| 2021-12-01 | 4.63 | 4.81 | 4.58 | 4.80 | 3.90% | 1.63% | 3.76% | 2,699,900 | 12,752,000 | 157% | 4.72 | 2.25% | 4.65 | 1.02% | 4.66 | 0.56% | 4.63 | 0.48% | 0.41% | |
| 2021-11-30 | 4.56 | 4.68 | 4.54 | 4.62 | 1.54% | 0.02% | 0.35% | 1,565,200 | 7,229,000 | 94% | 4.62 | 1.34% | 4.60 | -0.73% | 4.63 | 0.13% | 4.60 | 0.09% | 0.43% | |
| 2021-11-29 | 4.58 | 4.59 | 4.53 | 4.55 | -2.15% | -0.18% | -1.09% | 1,638,000 | 7,466,000 | 94% | 4.56 | -1.66% | 4.64 | -0.49% | 4.63 | -0.09% | 4.60 | 0.15% | 0.49% | |
| 2021-11-26 | 4.72 | 4.72 | 4.59 | 4.65 | -1.06% | 0.32% | 1.24% | 1,516,900 | 7,031,000 | 85% | 4.64 | -1.61% | 4.66 | 0.30% | 4.63 | 0.33% | 4.59 | 0.33% | 0.51% | |
| 2021-11-25 | 4.68 | 4.76 | 4.64 | 4.70 | 0.21% | -0.23% | 2.66% | 1,795,500 | 8,458,000 | 94% | 4.71 | 1.66% | 4.65 | 0.98% | 4.62 | 0.61% | 4.58 | 0.48% | 0.53% | |
| 2021-11-24 | 4.64 | 4.72 | 4.56 | 4.69 | 1.08% | 1.21% | 2.94% | 2,128,500 | 9,864,000 | 101% | 4.63 | 1.03% | 4.60 | 0.72% | 4.59 | 0.33% | 4.56 | 0.60% | 0.57% | |
| 2021-11-23 | 4.57 | 4.64 | 4.54 | 4.64 | 1.31% | 1.16% | 2.45% | 1,569,800 | 7,201,000 | 73% | 4.59 | 0.55% | 4.57 | 0.00% | 4.57 | 0.02% | 4.53 | 0.36% | 0.51% | |
| 2021-11-22 | 4.56 | 4.61 | 4.50 | 4.58 | 0.00% | 0.39% | 1.48% | 1,334,600 | 6,089,000 | 63% | 4.56 | 0.20% | 4.57 | -0.09% | 4.57 | 0.24% | 4.51 | 0.49% | 0.43% | |
| 2021-11-19 | 4.52 | 4.61 | 4.49 | 4.58 | 1.33% | 0.59% | 1.98% | 1,425,600 | 6,491,000 | 65% | 4.55 | -0.63% | 4.57 | -0.13% | 4.56 | 0.24% | 4.49 | 0.56% | 0.34% | |
| 2021-11-18 | 4.58 | 4.68 | 4.49 | 4.52 | -1.31% | -1.35% | 1.21% | 1,833,100 | 8,400,000 | 82% | 4.58 | 0.13% | 4.58 | 0.48% | 4.55 | 0.33% | 4.47 | 0.54% | 0.22% | |
| 2021-11-17 | 4.58 | 4.62 | 4.52 | 4.58 | 0.66% | 0.09% | 3.11% | 1,825,900 | 8,356,000 | 82% | 4.58 | 0.00% | 4.56 | 0.46% | 4.54 | 0.71% | 4.44 | 0.66% | 0.07% | |
| 2021-11-16 | 4.58 | 4.63 | 4.53 | 4.55 | -0.66% | -0.57% | 3.10% | 2,052,300 | 9,392,000 | 91% | 4.58 | 1.13% | 4.54 | 0.38% | 4.50 | 0.63% | 4.41 | 0.71% | -0.11% | |
| 2021-11-15 | 4.48 | 4.58 | 4.45 | 4.58 | 1.55% | 1.22% | 4.52% | 2,494,800 | 11,289,000 | 104% | 4.53 | 0.20% | 4.52 | 0.83% | 4.48 | 0.83% | 4.38 | 0.34% | -0.30% | |
| 2021-11-12 | 4.54 | 4.60 | 4.46 | 4.51 | -1.10% | -0.13% | 3.27% | 3,019,300 | 13,634,000 | 126% | 4.52 | 0.02% | 4.48 | 0.90% | 4.44 | 1.21% | 4.37 | 0.58% | -0.44% | |
| 2021-11-11 | 4.38 | 4.58 | 4.37 | 4.56 | 3.40% | 1.00% | 5.02% | 3,615,300 | 16,323,000 | 149% | 4.52 | 3.04% | 4.44 | 2.14% | 4.39 | 1.58% | 4.34 | 0.84% | -0.64% | |
| 2021-11-10 | 4.32 | 4.44 | 4.32 | 4.41 | 1.15% | 0.64% | 2.42% | 2,315,900 | 10,148,000 | 94% | 4.38 | 0.81% | 4.35 | 1.07% | 4.32 | 0.72% | 4.31 | 0.00% | -0.91% | |
| 2021-11-09 | 4.33 | 4.37 | 4.27 | 4.36 | 0.69% | 0.30% | 1.25% | 1,378,300 | 5,991,000 | 53% | 4.35 | 0.81% | 4.30 | 0.40% | 4.29 | 0.12% | 4.31 | -0.37% | -1.13% | |
| 2021-11-08 | 4.24 | 4.36 | 4.23 | 4.33 | 2.12% | 0.42% | 0.19% | 2,080,300 | 8,970,000 | 76% | 4.31 | 1.15% | 4.29 | 0.49% | 4.28 | -0.35% | 4.32 | -0.48% | -1.31% | |
| 2021-11-05 | 4.30 | 4.30 | 4.21 | 4.24 | -1.17% | -0.54% | -2.37% | 2,141,400 | 9,128,000 | 75% | 4.26 | -0.37% | 4.26 | -0.33% | 4.30 | -0.23% | 4.34 | -0.62% | -1.48% | |
| 2021-11-04 | 4.27 | 4.32 | 4.22 | 4.29 | 0.47% | 0.26% | -1.83% | 1,796,700 | 7,688,000 | 63% | 4.28 | 0.59% | 4.28 | -0.70% | 4.31 | 0.14% | 4.37 | -0.95% | -1.55% | |
| 2021-11-03 | 4.24 | 4.30 | 4.21 | 4.27 | 0.71% | 0.38% | -3.22% | 2,306,900 | 9,813,000 | 76% | 4.25 | -0.91% | 4.31 | -0.37% | 4.30 | -0.42% | 4.41 | -1.10% | -1.49% | |
| 2021-11-02 | 4.40 | 4.45 | 4.19 | 4.24 | -3.85% | -1.23% | -4.95% | 3,477,100 | 14,928,000 | 114% | 4.29 | -1.85% | 4.32 | 0.26% | 4.32 | -0.80% | 4.46 | -1.26% | -1.37% | |
| 2021-11-01 | 4.35 | 4.44 | 4.25 | 4.41 | 1.15% | 0.82% | -2.39% | 2,645,600 | 11,572,000 | 90% | 4.37 | 1.34% | 4.31 | 0.00% | 4.35 | -0.62% | 4.52 | -1.01% | -1.25% | |
| 2021-10-29 | 4.35 | 4.38 | 4.23 | 4.36 | 2.35% | 1.02% | -4.47% | 3,386,500 | 14,617,000 | 113% | 4.32 | 1.22% | 4.31 | -1.10% | 4.38 | -1.15% | 4.56 | -1.49% | -1.14% | |
| 2021-10-28 | 4.31 | 4.34 | 4.20 | 4.26 | 0.00% | -0.09% | -8.05% | 3,423,900 | 14,598,000 | 114% | 4.26 | -2.20% | 4.36 | -2.04% | 4.43 | -2.29% | 4.63 | -1.86% | -1.02% | | |
|
