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(%) |
| 2020-05-26 | 6.29 | 6.93 | 6.29 | 6.93 | 0.63 | 10.00 | 710,352 | 47,957 | 10.16 | 3.75 |
| 2020-05-25 | 7.20 | 7.20 | 6.12 | 6.30 | -0.30 | -4.55 | 1,575,735 | 106,091 | 16.36 | 8.32 |
| 2020-05-22 | 6.29 | 6.60 | 6.22 | 6.60 | 0.60 | 10.00 | 749,043 | 48,152 | 6.33 | 3.96 |
| 2020-05-21 | 5.98 | 6.00 | 5.72 | 6.00 | 0.55 | 10.09 | 992,293 | 58,542 | 5.14 | 5.24 |
| 2020-05-20 | 4.98 | 5.45 | 4.98 | 5.45 | 0.50 | 10.10 | 334,403 | 17,904 | 9.49 | 1.77 |
| 2020-05-19 | 4.96 | 5.01 | 4.95 | 4.95 | 0.01 | 0.20 | 68,456 | 3,405 | 1.21 | 0.36 |
| 2020-05-18 | 4.98 | 4.99 | 4.92 | 4.94 | -0.04 | -0.80 | 85,527 | 4,234 | 1.41 | 0.45 |
| 2020-05-15 | 4.96 | 5.02 | 4.96 | 4.98 | 0.05 | 1.01 | 118,405 | 5,908 | 1.22 | 0.63 |
| 2020-05-14 | 5.02 | 5.02 | 4.93 | 4.93 | -0.09 | -1.79 | 83,985 | 4,173 | 1.79 | 0.44 |
| 2020-05-13 | 5.00 | 5.05 | 4.96 | 5.02 | 0.01 | 0.20 | 75,041 | 3,751 | 1.80 | 0.40 |
| 2020-05-12 | 5.07 | 5.10 | 4.97 | 5.01 | -0.06 | -1.18 | 98,520 | 4,953 | 2.56 | 0.52 |
| 2020-05-11 | 5.10 | 5.17 | 5.04 | 5.07 | 0.00 | 0.00 | 137,500 | 7,007 | 2.56 | 0.73 |
| 2020-05-08 | 5.00 | 5.10 | 4.98 | 5.07 | 0.09 | 1.81 | 153,838 | 7,761 | 2.41 | 0.81 |
| 2020-05-07 | 5.09 | 5.10 | 4.96 | 4.98 | -0.08 | -1.58 | 136,594 | 6,850 | 2.77 | 0.72 |
| 2020-05-06 | 4.92 | 5.08 | 4.91 | 5.06 | 0.04 | 0.80 | 179,775 | 9,056 | 3.39 | 0.95 |
| 2020-04-30 | 5.05 | 5.08 | 4.99 | 5.02 | -0.05 | -0.99 | 208,263 | 10,495 | 1.78 | 1.10 |
| 2020-04-29 | 4.86 | 5.18 | 4.84 | 5.07 | 0.24 | 4.97 | 246,696 | 12,375 | 7.04 | 1.30 |
| 2020-04-28 | 4.91 | 4.93 | 4.71 | 4.83 | -0.06 | -1.23 | 116,060 | 5,602 | 4.50 | 0.61 |
| 2020-04-27 | 4.90 | 4.92 | 4.86 | 4.89 | -0.03 | -0.61 | 84,609 | 4,136 | 1.22 | 0.45 |
| 2020-04-24 | 4.98 | 5.08 | 4.91 | 4.92 | -0.07 | -1.40 | 137,554 | 6,858 | 3.41 | 0.73 |
| 2020-04-23 | 4.95 | 5.04 | 4.90 | 4.99 | 0.11 | 2.25 | 204,087 | 10,123 | 2.87 | 1.08 |
| 2020-04-22 | 4.90 | 4.91 | 4.82 | 4.88 | -0.04 | -0.81 | 93,263 | 4,548 | 1.83 | 0.49 |
| 2020-04-21 | 4.83 | 4.92 | 4.76 | 4.92 | 0.05 | 1.03 | 126,906 | 6,111 | 3.29 | 0.67 |
| 2020-04-20 | 4.85 | 4.90 | 4.81 | 4.87 | -0.07 | -1.42 | 162,316 | 7,876 | 1.82 | 0.86 |
| 2020-04-17 | 4.99 | 5.00 | 4.93 | 4.94 | -0.02 | -0.40 | 115,147 | 5,717 | 1.41 | 0.61 |
| 2020-04-16 | 4.97 | 4.99 | 4.93 | 4.96 | -0.03 | -0.60 | 102,870 | 5,104 | 1.20 | 0.54 |
| 2020-04-15 | 5.05 | 5.06 | 4.98 | 4.99 | -0.06 | -1.19 | 134,615 | 6,747 | 1.58 | 0.71 |
| 2020-04-14 | 5.01 | 5.08 | 4.98 | 5.05 | 0.09 | 1.81 | 137,774 | 6,941 | 2.02 | 0.73 |
| 2020-04-13 | 5.00 | 5.03 | 4.93 | 4.96 | -0.10 | -1.98 | 102,476 | 5,096 | 1.98 | 0.54 |
| 2020-04-10 | 5.22 | 5.22 | 5.03 | 5.06 | -0.18 | -3.44 | 287,297 | 14,659 | 3.63 | 1.52 |
| 2020-04-09 | 5.02 | 5.25 | 5.02 | 5.24 | 0.23 | 4.59 | 384,115 | 19,735 | 4.59 | 2.03 |
| 2020-04-08 | 5.00 | 5.08 | 4.97 | 5.01 | -0.02 | -0.40 | 195,324 | 9,796 | 2.19 | 1.03 |
| 2020-04-07 | 4.95 | 5.05 | 4.91 | 5.03 | 0.15 | 3.07 | 201,139 | 10,014 | 2.87 | 1.06 |
| 2020-04-03 | 5.00 | 5.03 | 4.87 | 4.88 | -0.10 | -2.01 | 150,190 | 7,406 | 3.21 | 0.79 |
| 2020-04-02 | 4.88 | 5.00 | 4.86 | 4.98 | -0.01 | -0.20 | 189,820 | 9,355 | 2.81 | 1.00 |
| 2020-04-01 | 4.98 | 5.22 | 4.97 | 4.99 | 0.02 | 0.40 | 309,052 | 15,715 | 5.03 | 1.63 |
