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(%) |
| 2021-03-04 | 8.78 | 8.83 | 8.60 | 8.61 | -0.25 | -2.82 | 341,596 | 29,718 | 2.60 | 1.80 |
| 2021-03-03 | 8.63 | 8.87 | 8.58 | 8.86 | 0.14 | 1.61 | 339,944 | 29,783 | 3.33 | 1.80 |
| 2021-03-02 | 9.07 | 9.08 | 8.68 | 8.72 | -0.22 | -2.46 | 380,100 | 33,452 | 4.47 | 2.01 |
| 2021-03-01 | 8.87 | 8.94 | 8.72 | 8.94 | 0.08 | 0.90 | 328,753 | 29,143 | 2.48 | 1.74 |
| 2021-02-26 | 8.69 | 9.02 | 8.60 | 8.86 | -0.02 | -0.23 | 411,553 | 36,203 | 4.73 | 2.17 |
| 2021-02-25 | 9.14 | 9.21 | 8.87 | 8.88 | -0.25 | -2.74 | 427,268 | 38,382 | 3.72 | 2.26 |
| 2021-02-24 | 9.05 | 9.49 | 9.04 | 9.13 | 0.12 | 1.33 | 502,072 | 46,372 | 4.99 | 2.65 |
| 2021-02-23 | 9.19 | 9.19 | 8.96 | 9.01 | -0.29 | -3.12 | 478,748 | 43,337 | 2.47 | 2.53 |
| 2021-02-22 | 9.35 | 9.64 | 9.27 | 9.30 | -0.07 | -0.75 | 581,211 | 54,979 | 3.95 | 3.07 |
| 2021-02-19 | 9.43 | 9.43 | 9.19 | 9.37 | -0.03 | -0.32 | 411,274 | 38,185 | 2.55 | 2.17 |
| 2021-02-18 | 9.20 | 9.57 | 9.15 | 9.40 | 0.26 | 2.84 | 535,895 | 50,179 | 4.60 | 2.83 |
| 2021-02-10 | 9.25 | 9.35 | 9.09 | 9.14 | -0.01 | -0.11 | 403,886 | 37,105 | 2.84 | 2.13 |
| 2021-02-09 | 8.96 | 9.30 | 8.91 | 9.15 | 0.38 | 4.33 | 526,503 | 48,127 | 4.45 | 2.78 |
| 2021-02-08 | 8.71 | 8.87 | 8.50 | 8.77 | 0.07 | 0.80 | 355,448 | 30,953 | 4.25 | 1.88 |
| 2021-02-05 | 9.09 | 9.16 | 8.67 | 8.70 | -0.38 | -4.19 | 522,352 | 46,409 | 5.40 | 2.76 |
| 2021-02-04 | 9.17 | 9.39 | 9.00 | 9.08 | -0.08 | -0.87 | 449,752 | 41,253 | 4.26 | 2.38 |
| 2021-02-03 | 9.31 | 9.44 | 9.15 | 9.16 | -0.28 | -2.97 | 479,497 | 44,521 | 3.07 | 2.53 |
| 2021-02-02 | 9.08 | 9.59 | 9.04 | 9.44 | 0.44 | 4.89 | 819,422 | 76,872 | 6.11 | 4.33 |
| 2021-02-01 | 8.96 | 9.11 | 8.78 | 9.00 | 0.01 | 0.11 | 380,045 | 34,052 | 3.67 | 2.01 |
| 2021-01-29 | 9.38 | 9.43 | 8.81 | 8.99 | -0.30 | -3.23 | 566,030 | 51,247 | 6.67 | 2.99 |
| 2021-01-28 | 9.51 | 9.65 | 9.25 | 9.29 | -0.38 | -3.93 | 523,464 | 49,222 | 4.14 | 2.76 |
| 2021-01-27 | 9.60 | 9.86 | 9.41 | 9.67 | -0.03 | -0.31 | 608,548 | 58,533 | 4.64 | 3.21 |
| 2021-01-26 | 10.08 | 10.16 | 9.69 | 9.70 | -0.38 | -3.77 | 686,711 | 67,713 | 4.66 | 3.63 |
| 2021-01-25 | 10.20 | 10.35 | 10.00 | 10.08 | -0.26 | -2.51 | 706,382 | 71,665 | 3.38 | 3.73 |
| 2021-01-22 | 10.16 | 10.54 | 10.02 | 10.34 | 0.16 | 1.57 | 849,336 | 87,315 | 5.11 | 4.49 |
| 2021-01-21 | 10.05 | 10.40 | 9.95 | 10.18 | -0.05 | -0.49 | 679,611 | 69,178 | 4.40 | 3.59 |
| 2021-01-20 | 10.12 | 10.40 | 10.04 | 10.23 | 0.28 | 2.81 | 720,543 | 73,857 | 3.62 | 3.81 |
| 2021-01-19 | 10.12 | 10.24 | 9.91 | 9.95 | -0.19 | -1.87 | 563,358 | 56,560 | 3.25 | 2.98 |
| 2021-01-18 | 10.06 | 10.28 | 9.95 | 10.14 | -0.08 | -0.78 | 515,324 | 52,206 | 3.23 | 2.72 |
| 2021-01-15 | 10.10 | 10.42 | 9.83 | 10.22 | 0.04 | 0.39 | 788,115 | 79,500 | 5.80 | 4.16 |
| 2021-01-14 | 10.77 | 10.85 | 10.10 | 10.18 | -0.92 | -8.29 | 1,125,459 | 117,161 | 6.76 | 5.94 |
| 2021-01-13 | 11.29 | 11.67 | 11.03 | 11.10 | -0.13 | -1.16 | 942,993 | 107,042 | 5.70 | 4.98 |
| 2021-01-12 | 11.50 | 11.50 | 11.00 | 11.23 | -0.41 | -3.52 | 969,627 | 108,655 | 4.30 | 5.12 |
| 2021-01-11 | 11.58 | 11.96 | 11.25 | 11.64 | 0.20 | 1.75 | 1,345,219 | 157,004 | 6.21 | 7.11 |
| 2021-01-08 | 11.48 | 11.74 | 11.25 | 11.44 | -0.06 | -0.52 | 984,608 | 112,907 | 4.26 | 5.20 |
| 2021-01-07 | 11.08 | 11.66 | 10.78 | 11.50 | 0.24 | 2.13 | 1,365,695 | 153,963 | 7.82 | 7.21 |
| 2021-01-06 | 11.80 | 12.01 | 11.10 | 11.26 | -0.54 | -4.58 | 1,177,217 | 134,560 | 7.71 | 6.22 |
| 2021-01-05 | 12.45 | 12.54 | 11.61 | 11.80 | -0.35 | -2.88 | 1,449,609 | 172,349 | 7.65 | 7.66 |
| 2021-01-04 | 11.81 | 12.32 | 11.66 | 12.15 | -0.08 | -0.65 | 1,427,962 | 171,821 | 5.40 | 7.54 |
