江铃汽车(000550) 历史交易数据
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
2021-02-26 | 20.80 | 20.94 | 19.89 | 20.27 | -1.12 | -5.24 | 157,757 | 32,193 | 4.91 | 3.04 |
2021-02-25 | 21.71 | 21.80 | 20.55 | 21.39 | -0.99 | -4.42 | 217,286 | 46,241 | 5.59 | 4.19 |
2021-02-24 | 20.50 | 22.39 | 20.30 | 22.38 | 2.03 | 9.98 | 338,864 | 74,524 | 10.27 | 6.54 |
2021-02-23 | 21.65 | 21.95 | 20.01 | 20.35 | -0.55 | -2.63 | 134,816 | 28,120 | 9.28 | 2.60 |
2021-02-22 | 20.73 | 21.50 | 20.50 | 20.90 | 0.18 | 0.87 | 157,373 | 32,979 | 4.83 | 3.04 |
2021-02-19 | 20.49 | 20.85 | 20.10 | 20.72 | 0.04 | 0.19 | 119,466 | 24,564 | 3.63 | 2.30 |
2021-02-18 | 19.99 | 21.04 | 19.66 | 20.68 | 0.99 | 5.03 | 154,658 | 31,437 | 7.01 | 2.98 |
2021-02-10 | 19.50 | 20.35 | 19.40 | 19.69 | 0.19 | 0.97 | 100,890 | 20,059 | 4.87 | 1.95 |
2021-02-09 | 19.30 | 19.70 | 18.83 | 19.50 | 0.36 | 1.88 | 75,213 | 14,578 | 4.55 | 1.45 |
2021-02-08 | 18.67 | 19.73 | 18.30 | 19.14 | 0.44 | 2.35 | 84,575 | 16,176 | 7.65 | 1.63 |
2021-02-05 | 19.78 | 19.80 | 18.69 | 18.70 | -1.39 | -6.92 | 104,298 | 20,126 | 5.53 | 2.01 |
2021-02-04 | 19.27 | 20.40 | 19.08 | 20.09 | 0.48 | 2.45 | 141,264 | 27,847 | 6.73 | 2.72 |
2021-02-03 | 19.64 | 20.78 | 19.41 | 19.61 | -0.21 | -1.06 | 228,864 | 45,888 | 6.91 | 4.41 |
2021-02-02 | 18.30 | 19.82 | 18.30 | 19.82 | 1.80 | 9.99 | 125,264 | 24,293 | 8.44 | 2.42 |
2021-02-01 | 18.08 | 18.23 | 17.72 | 18.02 | 0.02 | 0.11 | 58,491 | 10,470 | 2.83 | 1.13 |
2021-01-29 | 18.30 | 18.50 | 17.80 | 18.00 | -0.33 | -1.80 | 79,698 | 14,362 | 3.82 | 1.54 |
2021-01-28 | 18.88 | 19.26 | 18.28 | 18.33 | -1.19 | -6.10 | 79,155 | 14,878 | 5.02 | 1.53 |
2021-01-27 | 18.60 | 19.52 | 18.05 | 19.52 | 0.89 | 4.78 | 104,327 | 19,533 | 7.89 | 2.01 |
2021-01-26 | 19.10 | 19.25 | 18.55 | 18.63 | -0.72 | -3.72 | 88,903 | 16,715 | 3.62 | 1.71 |
2021-01-25 | 19.83 | 20.39 | 19.30 | 19.35 | -0.85 | -4.21 | 145,445 | 28,604 | 5.40 | 2.81 |
2021-01-22 | 21.20 | 21.53 | 20.13 | 20.20 | -0.38 | -1.85 | 199,804 | 41,639 | 6.80 | 3.85 |
2021-01-21 | 20.01 | 21.00 | 19.36 | 20.58 | -0.02 | -0.10 | 157,804 | 31,692 | 7.96 | 3.04 |
2021-01-20 | 19.50 | 21.30 | 19.39 | 20.60 | 1.06 | 5.42 | 206,881 | 42,665 | 9.77 | 3.99 |
2021-01-19 | 18.68 | 19.57 | 18.20 | 19.54 | 0.87 | 4.66 | 140,734 | 26,521 | 7.34 | 2.71 |
2021-01-18 | 18.76 | 18.90 | 18.41 | 18.67 | -0.08 | -0.43 | 81,744 | 15,291 | 2.61 | 1.58 |
2021-01-15 | 18.20 | 18.88 | 17.96 | 18.75 | 0.56 | 3.08 | 105,127 | 19,333 | 5.06 | 2.03 |
2021-01-14 | 18.05 | 18.55 | 17.80 | 18.19 | -0.12 | -0.66 | 86,633 | 15,747 | 4.10 | 1.67 |
2021-01-13 | 18.83 | 19.30 | 18.24 | 18.31 | -0.51 | -2.71 | 120,673 | 22,607 | 5.63 | 2.33 |
2021-01-12 | 19.10 | 19.14 | 18.51 | 18.82 | -0.47 | -2.44 | 117,633 | 22,054 | 3.27 | 2.27 |
2021-01-11 | 19.13 | 19.80 | 18.64 | 19.29 | 0.17 | 0.89 | 147,872 | 28,520 | 6.07 | 2.85 |
2021-01-08 | 19.28 | 19.66 | 18.60 | 19.12 | -0.26 | -1.34 | 139,921 | 26,719 | 5.47 | 2.70 |
2021-01-07 | 19.29 | 19.47 | 18.67 | 19.38 | 0.19 | 0.99 | 166,139 | 31,779 | 4.17 | 3.20 |
2021-01-06 | 19.99 | 20.26 | 18.95 | 19.19 | -0.51 | -2.59 | 180,151 | 34,876 | 6.65 | 3.47 |
2021-01-05 | 20.45 | 20.84 | 19.58 | 19.70 | -0.48 | -2.38 | 181,304 | 36,204 | 6.24 | 3.50 |
2021-01-04 | 20.01 | 20.80 | 19.25 | 20.18 | -0.46 | -2.23 | 221,557 | 44,964 | 7.51 | 4.27 |