江淮汽车(600418) 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(%) |
| 2019-12-11 | 4.87 | 5.04 | 4.87 | 4.90 | 0.08 | 1.66 | 207,524 | 10,236 | 3.53 | 1.10 |
| 2019-12-10 | 4.82 | 4.84 | 4.80 | 4.82 | -0.02 | -0.41 | 54,893 | 2,646 | 0.83 | 0.29 |
| 2019-12-09 | 4.82 | 4.88 | 4.80 | 4.84 | 0.02 | 0.41 | 84,163 | 4,066 | 1.66 | 0.44 |
| 2019-12-06 | 4.83 | 4.86 | 4.79 | 4.82 | -0.03 | -0.62 | 69,231 | 3,341 | 1.44 | 0.37 |
| 2019-12-05 | 4.85 | 4.87 | 4.82 | 4.85 | -0.02 | -0.41 | 90,414 | 4,376 | 1.03 | 0.48 |
| 2019-12-04 | 4.85 | 4.96 | 4.83 | 4.87 | -0.03 | -0.61 | 102,245 | 4,986 | 2.65 | 0.54 |
| 2019-12-03 | 4.81 | 4.93 | 4.80 | 4.90 | 0.11 | 2.30 | 117,250 | 5,689 | 2.71 | 0.62 |
| 2019-12-02 | 4.82 | 4.85 | 4.78 | 4.79 | -0.02 | -0.42 | 69,501 | 3,342 | 1.46 | 0.37 |
| 2019-11-29 | 4.75 | 4.83 | 4.72 | 4.81 | 0.08 | 1.69 | 97,731 | 4,682 | 2.33 | 0.52 |
| 2019-11-28 | 4.78 | 4.78 | 4.72 | 4.73 | -0.04 | -0.84 | 57,036 | 2,703 | 1.26 | 0.30 |
| 2019-11-27 | 4.78 | 4.81 | 4.73 | 4.77 | 0.00 | 0.00 | 64,507 | 3,081 | 1.68 | 0.34 |
| 2019-11-26 | 4.79 | 4.82 | 4.75 | 4.77 | -0.02 | -0.42 | 52,611 | 2,512 | 1.46 | 0.28 |
| 2019-11-25 | 4.77 | 4.79 | 4.70 | 4.79 | 0.05 | 1.05 | 59,674 | 2,835 | 1.90 | 0.32 |
| 2019-11-22 | 4.81 | 4.84 | 4.72 | 4.74 | -0.01 | -0.21 | 83,617 | 3,989 | 2.53 | 0.44 |
| 2019-11-21 | 4.77 | 4.77 | 4.72 | 4.75 | -0.03 | -0.63 | 46,025 | 2,183 | 1.05 | 0.24 |
| 2019-11-20 | 4.87 | 4.88 | 4.76 | 4.78 | -0.04 | -0.83 | 64,419 | 3,091 | 2.49 | 0.34 |
| 2019-11-19 | 4.77 | 4.83 | 4.76 | 4.82 | 0.07 | 1.47 | 65,121 | 3,126 | 1.47 | 0.34 |
| 2019-11-18 | 4.78 | 4.78 | 4.72 | 4.75 | -0.04 | -0.84 | 62,303 | 2,961 | 1.25 | 0.33 |
| 2019-11-15 | 4.84 | 4.88 | 4.76 | 4.79 | -0.05 | -1.03 | 72,091 | 3,459 | 2.48 | 0.38 |
| 2019-11-14 | 4.86 | 4.90 | 4.82 | 4.84 | -0.01 | -0.21 | 59,822 | 2,903 | 1.65 | 0.32 |
| 2019-11-13 | 4.94 | 4.94 | 4.84 | 4.85 | -0.08 | -1.62 | 63,833 | 3,114 | 2.03 | 0.34 |
| 2019-11-12 | 4.96 | 4.97 | 4.91 | 4.93 | -0.05 | -1.00 | 76,406 | 3,768 | 1.20 | 0.40 |
| 2019-11-11 | 5.07 | 5.08 | 4.96 | 4.98 | -0.09 | -1.78 | 79,871 | 4,001 | 2.37 | 0.42 |
| 2019-11-08 | 5.02 | 5.14 | 4.99 | 5.07 | 0.11 | 2.22 | 133,829 | 6,786 | 3.02 | 0.71 |
| 2019-11-07 | 4.97 | 5.03 | 4.93 | 4.96 | -0.04 | -0.80 | 99,697 | 4,959 | 2.00 | 0.53 |
| 2019-11-06 | 5.18 | 5.24 | 4.93 | 5.00 | -0.09 | -1.77 | 156,805 | 7,925 | 6.09 | 0.83 |
| 2019-11-05 | 5.12 | 5.21 | 5.07 | 5.09 | -0.01 | -0.20 | 90,150 | 4,615 | 2.75 | 0.48 |
| 2019-11-04 | 5.12 | 5.20 | 5.10 | 5.10 | 0.01 | 0.20 | 123,474 | 6,353 | 1.96 | 0.65 |
| 2019-11-01 | 4.89 | 5.15 | 4.86 | 5.09 | 0.19 | 3.88 | 142,410 | 7,184 | 5.92 | 0.75 |
| 2019-10-31 | 4.98 | 5.00 | 4.88 | 4.90 | -0.07 | -1.41 | 102,274 | 5,038 | 2.41 | 0.54 |
| 2019-10-30 | 5.12 | 5.15 | 4.96 | 4.97 | -0.15 | -2.93 | 125,221 | 6,281 | 3.71 | 0.66 |
| 2019-10-29 | 5.22 | 5.24 | 5.12 | 5.12 | -0.10 | -1.92 | 56,019 | 2,897 | 2.30 | 0.30 |
| 2019-10-28 | 5.13 | 5.24 | 5.12 | 5.22 | 0.08 | 1.56 | 91,453 | 4,762 | 2.33 | 0.48 |
| 2019-10-25 | 5.11 | 5.17 | 5.07 | 5.14 | 0.00 | 0.00 | 63,683 | 3,263 | 1.95 | 0.34 |
| 2019-10-24 | 5.11 | 5.15 | 5.00 | 5.14 | 0.04 | 0.78 | 80,462 | 4,100 | 2.94 | 0.43 |
| 2019-10-23 | 5.13 | 5.16 | 5.08 | 5.10 | -0.06 | -1.16 | 66,374 | 3,402 | 1.55 | 0.35 |
| 2019-10-22 | 5.13 | 5.17 | 5.10 | 5.16 | -0.01 | -0.19 | 63,061 | 3,235 | 1.35 | 0.33 |
| 2019-10-21 | 5.11 | 5.17 | 4.97 | 5.17 | 0.02 | 0.39 | 81,222 | 4,138 | 3.88 | 0.43 |
| 2019-10-18 | 5.21 | 5.24 | 5.09 | 5.15 | -0.08 | -1.53 | 88,815 | 4,581 | 2.87 | 0.47 |
| 2019-10-17 | 5.16 | 5.24 | 5.08 | 5.23 | 0.08 | 1.55 | 99,110 | 5,149 | 3.11 | 0.52 |
| 2019-10-16 | 5.20 | 5.25 | 5.15 | 5.15 | -0.01 | -0.19 | 94,740 | 4,917 | 1.94 | 0.50 |
| 2019-10-15 | 5.21 | 5.22 | 5.12 | 5.16 | -0.06 | -1.15 | 88,081 | 4,542 | 1.92 | 0.47 |
| 2019-10-14 | 5.25 | 5.28 | 5.20 | 5.22 | -0.01 | -0.19 | 126,537 | 6,627 | 1.53 | 0.67 |
| 2019-10-11 | 5.30 | 5.30 | 5.18 | 5.23 | -0.02 | -0.38 | 65,935 | 3,447 | 2.29 | 0.35 |
| 2019-10-10 | 5.29 | 5.32 | 5.20 | 5.25 | -0.03 | -0.57 | 112,688 | 5,920 | 2.27 | 0.60 |
| 2019-10-09 | 5.18 | 5.31 | 5.13 | 5.28 | 0.08 | 1.54 | 106,123 | 5,560 | 3.46 | 0.56 |
| 2019-10-08 | 5.27 | 5.42 | 5.18 | 5.20 | -0.08 | -1.52 | 119,628 | 6,311 | 4.55 | 0.63 |
