金龙汽车( 600686.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 | 5.90 | 6.35 | 5.81 | 6.14 | 1.99% | 1.15% | 6.88% | 43,141,600 | 261,870,000 | 222% | 6.07 | 1.22% | 5.96 | 2.55% | 5.84 | 1.71% | 5.75 | 2.04% | 1.29% |  |
| 2022-05-19 | 5.69 | 6.29 | 5.68 | 6.02 | 4.88% | 0.38% | 6.93% | 38,083,300 | 228,404,000 | 240% | 6.00 | 4.12% | 5.82 | 2.32% | 5.75 | 2.04% | 5.63 | 2.59% | 0.94% | |
| 2022-05-18 | 5.72 | 5.89 | 5.60 | 5.74 | 1.95% | -0.35% | 4.59% | 29,104,700 | 167,657,000 | 216% | 5.76 | 1.91% | 5.68 | 1.19% | 5.63 | 1.55% | 5.49 | 2.06% | 0.52% | |
| 2022-05-17 | 5.41 | 5.85 | 5.41 | 5.63 | 3.30% | -0.39% | 4.71% | 32,647,700 | 184,530,000 | 285% | 5.65 | 0.09% | 5.62 | 1.43% | 5.55 | 1.99% | 5.38 | 2.63% | 0.12% | |
| 2022-05-16 | 5.74 | 5.86 | 5.43 | 5.45 | 0.37% | -3.49% | 4.03% | 35,434,900 | 200,113,000 | 413% | 5.65 | 5.51% | 5.54 | 7.39% | 5.44 | 7.07% | 5.24 | 6.03% | -0.35% | |
| 2022-05-13 | 4.99 | 5.43 | 4.99 | 5.43 | 9.92% | 1.46% | 9.90% | 8,661,000 | 46,358,000 | 144% | 5.35 | 8.36% | 5.16 | 4.16% | 5.08 | 2.65% | 4.94 | 1.48% | -1.07% | |
| 2022-05-12 | 4.90 | 4.98 | 4.85 | 4.94 | 0.20% | 0.02% | 1.46% | 3,868,500 | 19,108,000 | 63% | 4.94 | -1.34% | 4.95 | 0.06% | 4.95 | -0.84% | 4.87 | -0.47% | -1.29% | |
| 2022-05-11 | 4.93 | 5.10 | 4.93 | 4.93 | 0.00% | -1.52% | 0.78% | 5,741,600 | 28,740,000 | 87% | 5.01 | 2.54% | 4.95 | 0.43% | 4.99 | 0.87% | 4.89 | -0.61% | -1.30% | |
| 2022-05-10 | 4.84 | 4.96 | 4.81 | 4.93 | 0.61% | 0.98% | 0.16% | 4,157,700 | 20,298,000 | 61% | 4.88 | -0.97% | 4.93 | -1.58% | 4.95 | 0.80% | 4.92 | -1.15% | -1.27% | |
| 2022-05-09 | 4.88 | 5.00 | 4.87 | 4.90 | -0.20% | -0.61% | -1.59% | 4,038,300 | 19,908,000 | 57% | 4.93 | -0.42% | 5.01 | 0.93% | 4.91 | 1.26% | 4.98 | -1.74% | -1.15% | |
| 2022-05-06 | 4.94 | 5.02 | 4.90 | 4.91 | -3.73% | -0.83% | -3.10% | 6,676,600 | 33,055,000 | 88% | 4.95 | -2.27% | 4.96 | 1.41% | 4.85 | 0.56% | 5.07 | -1.46% | -0.95% | |
| 2022-05-05 | 4.87 | 5.22 | 4.80 | 5.10 | 4.08% | 0.67% | -0.82% | 10,813,900 | 54,788,000 | 141% | 5.07 | 5.15% | 4.89 | 4.09% | 4.82 | 0.29% | 5.14 | -1.55% | -0.78% | |
| 2022-04-29 | 4.59 | 4.94 | 4.59 | 4.90 | 7.22% | 1.70% | -6.18% | 7,968,300 | 38,395,000 | 96% | 4.82 | 4.29% | 4.70 | 0.45% | 4.81 | -1.90% | 5.22 | -1.97% | -0.60% | |
| 2022-04-28 | 4.73 | 4.75 | 4.54 | 4.57 | -3.38% | -1.08% | -14.23% | 4,908,100 | 22,674,000 | 49% | 4.62 | -0.11% | 4.68 | -3.39% | 4.90 | -3.01% | 5.33 | -2.02% | -0.39% | |
| 2022-04-27 | 4.56 | 4.79 | 4.49 | 4.73 | 1.94% | 2.27% | -13.02% | 8,018,500 | 37,088,000 | 68% | 4.63 | -3.53% | 4.84 | -4.48% | 5.05 | -4.83% | 5.44 | -1.20% | 0.01% | |
| 2022-04-26 | 4.92 | 4.98 | 4.60 | 4.64 | -5.50% | -3.21% | -15.70% | 5,950,200 | 28,528,000 | 54% | 4.79 | -5.52% | 5.07 | -4.03% | 5.31 | -2.89% | 5.50 | -0.69% | 0.11% | |
| 2022-04-25 | 5.30 | 5.30 | 4.84 | 4.91 | -8.05% | -3.23% | -11.40% | 8,581,700 | 43,547,000 | 85% | 5.07 | -4.53% | 5.28 | -4.74% | 5.46 | -2.22% | 5.54 | -0.66% | 0.12% | |
| 2022-04-22 | 5.40 | 5.43 | 5.25 | 5.34 | -1.66% | 0.47% | -4.28% | 6,372,400 | 33,867,000 | 70% | 5.32 | -3.82% | 5.54 | -1.91% | 5.59 | -0.39% | 5.58 | -0.23% | 0.15% |  |
| 2022-04-21 | 5.62 | 5.67 | 5.41 | 5.43 | -4.40% | -1.74% | -2.90% | 6,381,000 | 35,264,000 | 76% | 5.53 | -3.59% | 5.65 | -0.23% | 5.61 | -0.73% | 5.59 | -0.02% | 0.15% | |
| 2022-04-20 | 5.69 | 5.84 | 5.62 | 5.68 | 0.18% | -0.91% | 1.56% | 8,363,700 | 47,937,000 | 106% | 5.73 | 1.11% | 5.67 | 1.23% | 5.65 | 0.46% | 5.59 | 0.29% | 0.16% | |
| 2022-04-19 | 5.58 | 5.77 | 5.58 | 5.67 | 0.18% | 0.02% | 1.67% | 8,101,700 | 45,931,000 | 106% | 5.67 | 1.02% | 5.60 | -0.67% | 5.63 | 0.50% | 5.58 | 0.27% | 0.15% | |
| 2022-04-18 | 5.56 | 5.70 | 5.51 | 5.66 | 1.80% | 0.86% | 1.76% | 11,278,400 | 63,297,000 | 157% | 5.61 | 1.06% | 5.63 | 0.27% | 5.60 | 0.47% | 5.56 | 0.22% | 0.13% | |
| 2022-04-15 | 5.46 | 5.83 | 5.41 | 5.56 | -1.07% | 0.13% | 0.18% | 17,580,800 | 97,623,000 | 275% | 5.55 | -2.95% | 5.62 | -0.04% | 5.57 | 0.14% | 5.55 | 0.11% | 0.14% | |
| 2022-04-14 | 5.39 | 5.86 | 5.37 | 5.62 | 5.44% | -1.78% | 1.37% | 19,010,900 | 108,787,000 | 398% | 5.72 | 7.01% | 5.62 | 6.08% | 5.56 | 3.71% | 5.54 | 1.97% | 0.20% | |
| 2022-04-13 | 5.33 | 5.41 | 5.27 | 5.33 | -0.19% | -0.32% | -1.97% | 2,922,000 | 15,623,000 | 87% | 5.35 | 1.60% | 5.30 | -0.13% | 5.36 | -1.09% | 5.44 | -0.18% | 0.05% | |
| 2022-04-12 | 5.23 | 5.35 | 5.19 | 5.34 | 1.91% | 1.46% | -1.96% | 3,136,800 | 16,509,000 | 88% | 5.26 | -0.51% | 5.31 | -1.74% | 5.42 | -0.68% | 5.45 | -0.55% | 0.03% | |
| 2022-04-11 | 5.36 | 5.38 | 5.19 | 5.24 | -2.60% | -0.95% | -4.33% | 3,325,100 | 17,589,000 | 88% | 5.29 | -1.55% | 5.40 | -1.87% | 5.46 | -0.69% | 5.48 | -0.33% | 0.08% | |
| 2022-04-08 | 5.44 | 5.46 | 5.33 | 5.38 | -0.92% | 0.13% | -2.09% | 2,822,600 | 15,166,000 | 77% | 5.37 | -2.47% | 5.50 | -0.43% | 5.50 | -0.25% | 5.50 | -0.24% | 0.09% | |
| 2022-04-07 | 5.57 | 5.60 | 5.43 | 5.43 | -2.34% | -1.43% | -1.42% | 4,074,400 | 22,445,000 | 116% | 5.51 | -1.18% | 5.53 | 0.02% | 5.51 | 0.05% | 5.51 | 0.00% | 0.12% | |
| 2022-04-06 | 5.49 | 5.62 | 5.46 | 5.56 | 0.00% | -0.27% | 0.94% | 4,836,800 | 26,965,000 | 145% | 5.58 | 1.75% | 5.53 | 0.86% | 5.51 | 0.64% | 5.51 | 0.22% | 0.07% | | |
|
