广汽集团( 601238.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 11.36 | 11.38 | 11.19 | 11.19 | -2.36% | -0.75% | -0.02% | 36,629,000 | 412,960,000 | 88% | 11.27 | -0.64% | 11.31 | 0.09% | 11.28 | 0.29% | 11.19 | 0.01% | -0.37% |  |
| 2023-01-10 | 11.28 | 11.54 | 11.09 | 11.46 | 1.78% | 1.00% | 2.40% | 61,227,800 | 694,749,000 | 154% | 11.35 | 0.50% | 11.30 | 0.48% | 11.25 | 0.64% | 11.19 | 0.15% | -0.41% | |
| 2023-01-09 | 11.26 | 11.36 | 11.24 | 11.26 | 0.18% | -0.27% | 0.77% | 33,114,300 | 373,900,000 | 91% | 11.29 | 0.36% | 11.25 | 0.53% | 11.18 | 0.24% | 11.17 | 0.05% | -0.46% | |
| 2023-01-06 | 11.20 | 11.36 | 11.16 | 11.24 | -0.27% | -0.10% | 0.64% | 45,821,400 | 515,522,000 | 129% | 11.25 | 0.29% | 11.19 | 0.66% | 11.15 | 0.45% | 11.17 | -0.20% | -0.53% | |
| 2023-01-05 | 11.14 | 11.37 | 11.10 | 11.27 | 2.18% | 0.46% | 0.71% | 49,801,900 | 558,653,000 | 145% | 11.22 | 1.41% | 11.12 | 0.36% | 11.10 | 0.10% | 11.19 | -0.15% | -0.57% | |
| 2023-01-04 | 11.09 | 11.14 | 10.98 | 11.03 | -1.08% | -0.29% | -1.58% | 33,424,900 | 369,747,000 | 105% | 11.06 | 0.27% | 11.08 | 0.15% | 11.09 | -0.30% | 11.21 | -0.44% | -0.61% | |
| 2023-01-03 | 11.05 | 11.15 | 10.90 | 11.15 | 1.09% | 1.07% | -0.95% | 37,819,600 | 417,209,000 | 119% | 11.03 | -0.90% | 11.06 | -0.48% | 11.12 | -0.46% | 11.26 | -1.04% | -0.62% |  |
| 2022-12-30 | 11.14 | 11.29 | 11.00 | 11.03 | 0.64% | -0.92% | -3.03% | 37,535,800 | 417,850,000 | 116% | 11.13 | 1.02% | 11.11 | -0.32% | 11.17 | -0.20% | 11.38 | -0.58% | -0.53% | |
| 2022-12-29 | 11.11 | 11.21 | 10.94 | 10.96 | -1.70% | -0.54% | -4.20% | 41,606,700 | 458,510,000 | 134% | 11.02 | -1.52% | 11.15 | -1.00% | 11.19 | -1.09% | 11.44 | -0.91% | -0.49% | |
| 2022-12-28 | 11.33 | 11.41 | 11.13 | 11.15 | -2.11% | -0.36% | -3.43% | 40,305,400 | 451,005,000 | 133% | 11.19 | -1.18% | 11.26 | -0.34% | 11.32 | -0.66% | 11.55 | -0.57% | -0.49% | |
| 2022-12-27 | 11.39 | 11.41 | 11.23 | 11.39 | 0.26% | 0.58% | -1.91% | 21,578,300 | 244,348,000 | 77% | 11.32 | 0.04% | 11.30 | -0.69% | 11.39 | -0.45% | 11.61 | -0.37% | -0.47% | |
| 2022-12-26 | 11.25 | 11.39 | 11.23 | 11.36 | 0.53% | 0.35% | -2.53% | 25,785,600 | 291,881,000 | 90% | 11.32 | 0.61% | 11.38 | -0.51% | 11.44 | -1.37% | 11.66 | -0.44% | -0.41% | |
| 2022-12-23 | 11.28 | 11.36 | 11.18 | 11.30 | -1.05% | 0.44% | -3.47% | 22,667,300 | 255,039,000 | 74% | 11.25 | -2.28% | 11.44 | -0.88% | 11.60 | -0.80% | 11.71 | -0.61% | -0.34% | |
| 2022-12-22 | 11.54 | 11.71 | 11.35 | 11.42 | -0.52% | -0.81% | -3.04% | 32,594,900 | 375,264,000 | 105% | 11.51 | -0.03% | 11.54 | -1.57% | 11.70 | -0.58% | 11.78 | -0.56% | -0.27% | |
| 2022-12-21 | 11.67 | 11.69 | 11.40 | 11.48 | -1.54% | -0.31% | -3.07% | 20,537,300 | 236,510,000 | 66% | 11.52 | -0.54% | 11.72 | -0.67% | 11.77 | -0.25% | 11.84 | -0.63% | -0.19% | |
| 2022-12-20 | 11.68 | 11.69 | 11.38 | 11.66 | -0.85% | 0.70% | -2.17% | 28,766,400 | 333,094,000 | 85% | 11.58 | -2.78% | 11.80 | -0.58% | 11.80 | -0.39% | 11.92 | -0.47% | -0.09% | |
| 2022-12-19 | 11.96 | 12.19 | 11.71 | 11.76 | -1.09% | -1.26% | -1.80% | 43,772,400 | 521,319,000 | 127% | 11.91 | 0.30% | 11.87 | 0.50% | 11.84 | 0.25% | 11.98 | -0.22% | -0.02% | |
| 2022-12-16 | 11.84 | 11.98 | 11.80 | 11.89 | -0.17% | 0.13% | -0.92% | 21,287,900 | 252,782,000 | 60% | 11.87 | 0.51% | 11.81 | 0.12% | 11.81 | -0.36% | 12.00 | -0.13% | 0.04% | |
| 2022-12-15 | 11.75 | 11.96 | 11.64 | 11.91 | 1.88% | 0.81% | -0.89% | 34,930,900 | 412,686,000 | 93% | 11.81 | 0.69% | 11.80 | 0.00% | 11.86 | -0.58% | 12.02 | -0.90% | 0.07% | |
| 2022-12-14 | 11.85 | 11.85 | 11.66 | 11.69 | -0.93% | -0.37% | -3.60% | 20,217,000 | 237,212,000 | 47% | 11.73 | -0.74% | 11.80 | -0.82% | 11.92 | -0.84% | 12.13 | -0.35% | 0.29% | |
| 2022-12-13 | 11.72 | 11.96 | 11.72 | 11.80 | 0.34% | -0.17% | -3.02% | 27,230,900 | 321,875,000 | 53% | 11.82 | 0.09% | 11.89 | -0.78% | 12.03 | -0.42% | 12.17 | 0.22% | 0.47% | |
| 2022-12-12 | 11.99 | 11.99 | 11.73 | 11.76 | -2.81% | -0.42% | -3.14% | 41,481,500 | 489,912,000 | 78% | 11.81 | -2.20% | 11.99 | -1.40% | 12.08 | -0.49% | 12.14 | 0.25% | 0.40% | |
| 2022-12-09 | 12.21 | 12.25 | 12.00 | 12.10 | -0.66% | 0.21% | -0.09% | 30,244,300 | 365,203,000 | 60% | 12.08 | -0.54% | 12.16 | -0.06% | 12.14 | 0.00% | 12.11 | 0.13% | 0.29% | |
| 2022-12-08 | 12.14 | 12.24 | 12.04 | 12.18 | -0.16% | 0.32% | 0.70% | 31,309,200 | 380,114,000 | 64% | 12.14 | -0.68% | 12.17 | 0.16% | 12.14 | -0.89% | 12.10 | 0.19% | 0.23% | |
| 2022-12-07 | 12.04 | 12.34 | 12.04 | 12.20 | 0.49% | -0.20% | 1.06% | 46,600,800 | 569,657,000 | 98% | 12.22 | 0.84% | 12.15 | 0.36% | 12.24 | -0.02% | 12.07 | 0.32% | 0.19% | |
| 2022-12-06 | 12.07 | 12.32 | 11.90 | 12.14 | 0.25% | 0.15% | 0.89% | 45,179,400 | 547,653,000 | 100% | 12.12 | 0.21% | 12.10 | -1.47% | 12.25 | 0.54% | 12.03 | 0.25% | 0.11% | |
| 2022-12-05 | 12.11 | 12.22 | 12.01 | 12.11 | 0.92% | 0.11% | 0.89% | 50,867,700 | 615,324,000 | 120% | 12.10 | 0.08% | 12.28 | -0.18% | 12.18 | 0.71% | 12.00 | 0.37% | 0.03% | |
| 2022-12-02 | 12.35 | 12.35 | 11.98 | 12.00 | -2.20% | -0.72% | 0.34% | 38,559,400 | 466,057,000 | 96% | 12.09 | -3.34% | 12.31 | 0.74% | 12.10 | 0.25% | 11.96 | 0.21% | -0.09% | |
| 2022-12-01 | 12.55 | 12.88 | 12.25 | 12.27 | -0.41% | -1.87% | 2.82% | 77,103,000 | 964,123,000 | 209% | 12.50 | 2.13% | 12.22 | 2.44% | 12.07 | 1.66% | 11.93 | 1.29% | -0.18% | |
| 2022-11-30 | 11.74 | 12.53 | 11.68 | 12.32 | 0.00% | 0.63% | 4.57% | 110,441,700 | 1,352,093,000 | 335% | 12.24 | 5.63% | 11.92 | 4.12% | 11.87 | 3.20% | 11.78 | 1.45% | -0.36% | | |
|
