金杯汽车( 600609.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 | 5.54 | 5.69 | 5.48 | 5.63 | 1.99% | 0.70% | 3.57% | 16,981,700 | 94,938,000 | 130% | 5.59 | 1.23% | 5.58 | 0.63% | 5.54 | 0.60% | 5.44 | 0.91% | 1.18% |  |
| 2022-05-19 | 5.38 | 5.66 | 5.38 | 5.52 | -0.18% | -0.05% | 2.47% | 23,128,600 | 127,732,000 | 187% | 5.52 | -1.50% | 5.54 | 0.25% | 5.51 | 0.84% | 5.39 | 1.11% | 1.09% | |
| 2022-05-18 | 5.36 | 5.81 | 5.31 | 5.53 | 4.73% | -1.37% | 3.79% | 32,894,500 | 184,439,000 | 312% | 5.61 | 5.51% | 5.53 | 4.09% | 5.46 | 2.77% | 5.33 | 2.84% | 0.93% | |
| 2022-05-17 | 5.29 | 5.36 | 5.28 | 5.28 | -0.56% | -0.64% | 1.91% | 7,570,000 | 40,226,000 | 93% | 5.31 | -0.11% | 5.31 | 0.11% | 5.31 | 0.55% | 5.18 | 0.68% | 0.61% | |
| 2022-05-16 | 5.32 | 5.38 | 5.28 | 5.31 | -0.38% | -0.19% | 3.19% | 5,019,600 | 26,706,000 | 65% | 5.32 | 0.42% | 5.30 | -0.13% | 5.28 | 0.51% | 5.15 | 1.30% | 0.49% | |
| 2022-05-13 | 5.24 | 5.35 | 5.24 | 5.33 | 0.76% | 0.60% | 4.92% | 6,574,400 | 34,834,000 | 83% | 5.30 | -0.06% | 5.31 | 0.68% | 5.26 | 0.83% | 5.08 | 1.64% | 0.25% | |
| 2022-05-12 | 5.28 | 5.42 | 5.21 | 5.29 | 0.19% | -0.21% | 5.84% | 12,630,400 | 66,951,000 | 153% | 5.30 | -0.40% | 5.28 | 0.90% | 5.21 | 1.34% | 5.00 | 1.59% | -0.07% | |
| 2022-05-11 | 5.09 | 5.45 | 5.09 | 5.28 | 3.94% | -0.79% | 7.32% | 19,314,300 | 102,788,000 | 243% | 5.32 | 5.57% | 5.23 | 3.65% | 5.14 | 3.46% | 4.92 | 2.22% | -0.33% | |
| 2022-05-10 | 4.99 | 5.10 | 4.95 | 5.08 | 0.79% | 0.77% | 5.55% | 5,228,400 | 26,358,000 | 77% | 5.04 | -0.38% | 5.04 | 0.68% | 4.97 | 0.95% | 4.81 | -0.06% | -0.56% | |
| 2022-05-09 | 5.11 | 5.13 | 5.01 | 5.04 | -0.79% | -0.40% | 4.65% | 4,987,600 | 25,235,000 | 73% | 5.06 | 0.46% | 5.01 | 1.50% | 4.93 | 2.16% | 4.82 | -0.39% | -0.59% | |
| 2022-05-06 | 4.95 | 5.16 | 4.88 | 5.08 | 1.20% | 0.85% | 5.07% | 8,789,300 | 44,275,000 | 127% | 5.04 | 1.76% | 4.94 | 2.32% | 4.82 | 2.64% | 4.84 | -0.02% | -0.63% |  |
| 2022-05-05 | 4.76 | 5.08 | 4.73 | 5.02 | 5.24% | 1.41% | 3.80% | 7,890,600 | 39,055,000 | 118% | 4.95 | 4.34% | 4.82 | 3.88% | 4.70 | 0.82% | 4.84 | -0.45% | -0.61% | |
| 2022-04-29 | 4.75 | 4.80 | 4.68 | 4.77 | 2.58% | 0.55% | -1.81% | 5,215,100 | 24,743,000 | 75% | 4.74 | 1.96% | 4.64 | 0.96% | 4.66 | -0.45% | 4.86 | -0.43% | -0.54% | |
| 2022-04-28 | 4.74 | 4.74 | 4.56 | 4.65 | -0.64% | -0.06% | -4.69% | 3,326,500 | 15,479,000 | 47% | 4.65 | 1.75% | 4.60 | -0.97% | 4.68 | -1.16% | 4.88 | -0.47% | -0.49% | |
| 2022-04-27 | 4.63 | 4.72 | 4.45 | 4.68 | 0.21% | 2.34% | -4.53% | 7,907,600 | 36,163,000 | 111% | 4.57 | -0.63% | 4.65 | -1.46% | 4.74 | -2.31% | 4.90 | -1.17% | -0.42% | |
| 2022-04-26 | 4.69 | 4.84 | 4.44 | 4.67 | 2.86% | 1.48% | -5.85% | 11,965,600 | 55,070,000 | 174% | 4.60 | -2.93% | 4.71 | -3.28% | 4.85 | -2.94% | 4.96 | -1.51% | -0.28% | |
| 2022-04-25 | 4.88 | 4.96 | 4.53 | 4.54 | -8.84% | -4.24% | -9.85% | 11,280,100 | 53,479,000 | 180% | 4.74 | -4.42% | 4.87 | -4.67% | 4.99 | -2.82% | 5.04 | -1.02% | -0.14% | |
| 2022-04-22 | 4.90 | 5.03 | 4.90 | 4.98 | -0.40% | 0.40% | -2.12% | 4,164,800 | 20,656,000 | 75% | 4.96 | -2.50% | 5.11 | -1.18% | 5.14 | -0.39% | 5.09 | -0.06% | -0.05% | |
| 2022-04-21 | 5.19 | 5.20 | 4.99 | 5.00 | -4.21% | -1.71% | -1.79% | 5,321,800 | 27,073,000 | 94% | 5.09 | -2.98% | 5.17 | -0.37% | 5.16 | -0.19% | 5.09 | -0.33% | -0.06% | |
| 2022-04-20 | 5.18 | 5.30 | 5.18 | 5.22 | 0.38% | -0.44% | 2.19% | 5,980,700 | 31,357,000 | 95% | 5.24 | 1.18% | 5.19 | 0.82% | 5.17 | 0.66% | 5.11 | -0.82% | 0.01% | |
| 2022-04-19 | 5.19 | 5.24 | 5.13 | 5.20 | 0.00% | 0.35% | 0.97% | 5,309,900 | 27,515,000 | 64% | 5.18 | 0.39% | 5.15 | 0.35% | 5.14 | 0.92% | 5.15 | 0.21% | 0.39% | |
| 2022-04-18 | 5.10 | 5.21 | 5.07 | 5.20 | 2.36% | 0.74% | 1.19% | 7,425,900 | 38,332,000 | 92% | 5.16 | 1.57% | 5.13 | 0.67% | 5.09 | 1.11% | 5.14 | 0.18% | 0.34% | |
| 2022-04-15 | 5.11 | 5.14 | 5.03 | 5.08 | -0.78% | -0.04% | -0.97% | 3,519,700 | 17,887,000 | 45% | 5.08 | -0.80% | 5.10 | 0.87% | 5.03 | 0.12% | 5.13 | 0.14% | 0.31% | |
| 2022-04-14 | 5.10 | 5.15 | 5.09 | 5.12 | 0.99% | -0.06% | -0.06% | 3,228,500 | 16,539,000 | 42% | 5.12 | 0.55% | 5.06 | 0.94% | 5.03 | -0.83% | 5.12 | 0.24% | 0.32% | |
| 2022-04-13 | 5.05 | 5.17 | 4.97 | 5.07 | 0.20% | -0.49% | -0.80% | 5,507,200 | 28,061,000 | 71% | 5.10 | 2.08% | 5.01 | 0.36% | 5.07 | -1.73% | 5.11 | 0.18% | 0.28% | |
| 2022-04-12 | 4.85 | 5.07 | 4.80 | 5.06 | 3.90% | 1.38% | -0.82% | 6,952,200 | 34,697,000 | 91% | 4.99 | 0.77% | 4.99 | -1.81% | 5.16 | -0.16% | 5.10 | -0.12% | 0.21% | |
| 2022-04-11 | 5.04 | 5.07 | 4.86 | 4.87 | -3.94% | -1.68% | -4.66% | 6,707,800 | 33,223,000 | 92% | 4.95 | -1.55% | 5.08 | -2.55% | 5.17 | -0.29% | 5.11 | -0.16% | 0.18% | |
| 2022-04-08 | 5.08 | 5.12 | 4.99 | 5.07 | -0.20% | 0.78% | -0.90% | 6,084,200 | 30,607,000 | 89% | 5.03 | -2.73% | 5.22 | -0.08% | 5.18 | -0.04% | 5.12 | -0.08% | 0.16% | |
| 2022-04-07 | 5.16 | 5.31 | 5.07 | 5.08 | -3.05% | -1.78% | -0.78% | 13,241,700 | 68,484,000 | 209% | 5.17 | -2.10% | 5.22 | 0.12% | 5.18 | 0.52% | 5.12 | 0.37% | 0.18% | |
| 2022-04-06 | 4.91 | 5.39 | 4.90 | 5.24 | 0.00% | -0.81% | 2.72% | 24,635,100 | 130,148,000 | 473% | 5.28 | 7.60% | 5.21 | 5.70% | 5.16 | 4.93% | 5.10 | 2.91% | 0.12% | | |
|
