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(%) |
| 2019-08-23 | 4.84 | 4.93 | 4.80 | 4.91 | 0.07 | 1.45 | 85,329 | 4,155 | 2.69 | 0.45 |
| 2019-08-22 | 4.86 | 4.93 | 4.80 | 4.84 | 0.00 | 0.00 | 68,173 | 3,312 | 2.69 | 0.36 |
| 2019-08-21 | 4.88 | 4.89 | 4.82 | 4.84 | -0.03 | -0.62 | 50,775 | 2,461 | 1.44 | 0.27 |
| 2019-08-20 | 4.89 | 4.93 | 4.85 | 4.87 | -0.03 | -0.61 | 75,730 | 3,700 | 1.63 | 0.40 |
| 2019-08-19 | 4.84 | 4.96 | 4.79 | 4.90 | 0.07 | 1.45 | 94,705 | 4,614 | 3.52 | 0.50 |
| 2019-08-16 | 4.77 | 4.84 | 4.75 | 4.83 | 0.06 | 1.26 | 62,403 | 2,987 | 1.89 | 0.33 |
| 2019-08-15 | 4.71 | 4.79 | 4.67 | 4.77 | -0.05 | -1.04 | 70,609 | 3,336 | 2.49 | 0.37 |
| 2019-08-14 | 4.78 | 4.84 | 4.72 | 4.82 | 0.06 | 1.26 | 62,977 | 3,015 | 2.52 | 0.33 |
| 2019-08-13 | 4.76 | 4.77 | 4.70 | 4.76 | -0.03 | -0.63 | 34,867 | 1,652 | 1.46 | 0.18 |
| 2019-08-12 | 4.71 | 4.79 | 4.68 | 4.79 | 0.06 | 1.27 | 46,039 | 2,181 | 2.33 | 0.24 |
| 2019-08-09 | 4.82 | 4.85 | 4.71 | 4.73 | -0.09 | -1.87 | 69,981 | 3,339 | 2.90 | 0.37 |
| 2019-08-08 | 4.88 | 4.89 | 4.76 | 4.82 | -0.03 | -0.62 | 97,752 | 4,710 | 2.68 | 0.52 |
| 2019-08-07 | 5.02 | 5.02 | 4.85 | 4.85 | -0.13 | -2.61 | 84,366 | 4,147 | 3.41 | 0.45 |
| 2019-08-06 | 5.10 | 5.16 | 4.90 | 4.98 | -0.20 | -3.86 | 130,935 | 6,542 | 5.02 | 0.69 |
| 2019-08-05 | 5.21 | 5.27 | 5.15 | 5.18 | -0.01 | -0.19 | 83,609 | 4,356 | 2.31 | 0.44 |
| 2019-08-02 | 5.14 | 5.21 | 5.11 | 5.19 | -0.05 | -0.95 | 75,598 | 3,912 | 1.91 | 0.40 |
| 2019-08-01 | 5.23 | 5.27 | 5.17 | 5.24 | 0.04 | 0.77 | 74,902 | 3,922 | 1.92 | 0.40 |
| 2019-07-31 | 5.24 | 5.26 | 5.17 | 5.20 | -0.03 | -0.57 | 65,307 | 3,405 | 1.72 | 0.34 |
| 2019-07-30 | 5.23 | 5.27 | 5.19 | 5.23 | 0.05 | 0.97 | 93,966 | 4,928 | 1.54 | 0.50 |
| 2019-07-29 | 5.19 | 5.25 | 5.15 | 5.18 | -0.03 | -0.58 | 106,824 | 5,559 | 1.92 | 0.56 |
| 2019-07-26 | 5.07 | 5.23 | 5.07 | 5.21 | 0.14 | 2.76 | 118,151 | 6,090 | 3.16 | 0.62 |
| 2019-07-25 | 5.06 | 5.09 | 5.03 | 5.07 | 0.01 | 0.20 | 44,920 | 2,276 | 1.19 | 0.24 |
| 2019-07-24 | 4.98 | 5.09 | 4.97 | 5.06 | 0.09 | 1.81 | 87,490 | 4,417 | 2.41 | 0.46 |
| 2019-07-23 | 4.90 | 5.00 | 4.88 | 4.97 | 0.07 | 1.43 | 74,512 | 3,682 | 2.45 | 0.39 |
| 2019-07-22 | 5.07 | 5.08 | 4.88 | 4.90 | -0.16 | -3.16 | 121,918 | 6,017 | 3.95 | 0.64 |
| 2019-07-19 | 5.05 | 5.12 | 5.04 | 5.06 | 0.02 | 0.40 | 88,960 | 4,509 | 1.59 | 0.47 |
| 2019-07-18 | 5.08 | 5.09 | 5.03 | 5.04 | -0.04 | -0.79 | 88,203 | 4,465 | 1.18 | 0.47 |
| 2019-07-17 | 5.07 | 5.13 | 5.05 | 5.08 | 0.00 | 0.00 | 99,282 | 5,050 | 1.57 | 0.52 |
| 2019-07-16 | 5.14 | 5.17 | 5.04 | 5.08 | -0.06 | -1.17 | 169,294 | 8,606 | 2.53 | 0.89 |
| 2019-07-15 | 5.13 | 5.21 | 5.05 | 5.14 | -0.03 | -0.58 | 139,476 | 7,163 | 3.09 | 0.74 |
| 2019-07-12 | 5.27 | 5.27 | 5.13 | 5.17 | -0.06 | -1.15 | 117,896 | 6,098 | 2.68 | 0.62 |
| 2019-07-11 | 5.21 | 5.32 | 5.19 | 5.23 | 0.04 | 0.77 | 127,224 | 6,702 | 2.50 | 0.67 |
| 2019-07-10 | 5.27 | 5.37 | 5.13 | 5.19 | -0.03 | -0.57 | 157,231 | 8,259 | 4.60 | 0.83 |
| 2019-07-09 | 5.05 | 5.34 | 5.03 | 5.22 | 0.13 | 2.55 | 186,359 | 9,688 | 6.09 | 0.98 |
| 2019-07-08 | 5.11 | 5.19 | 5.06 | 5.09 | -0.35 | -6.43 | 261,169 | 13,377 | 2.39 | 1.38 |
| 2019-07-05 | 5.51 | 5.52 | 5.41 | 5.44 | -0.05 | -0.91 | 122,131 | 6,648 | 2.00 | 0.65 |
| 2019-07-04 | 5.43 | 5.65 | 5.43 | 5.49 | 0.07 | 1.29 | 245,375 | 13,607 | 4.06 | 1.30 |
| 2019-07-03 | 5.39 | 5.47 | 5.36 | 5.42 | -0.01 | -0.18 | 135,622 | 7,345 | 2.03 | 0.72 |
| 2019-07-02 | 5.29 | 5.50 | 5.26 | 5.43 | 0.14 | 2.65 | 264,009 | 14,316 | 4.54 | 1.39 |
| 2019-07-01 | 5.25 | 5.32 | 5.20 | 5.29 | 0.13 | 2.52 | 143,866 | 7,578 | 2.33 | 0.76 |
