中信海直( 000099.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-30 | 7.84 | 7.95 | 7.78 | 7.84 | 1.16% | -0.37% | -0.32% | 15,195,600 | 119,576,000 | 89% | 7.87 | -0.05% | 7.94 | -0.04% | 7.91 | 0.27% | 7.87 | 0.12% | 0.21% |  |
| 2022-06-29 | 8.00 | 8.00 | 7.74 | 7.75 | -3.49% | -1.56% | -1.35% | 18,400,400 | 144,874,000 | 107% | 7.87 | -1.96% | 7.95 | 0.06% | 7.89 | 0.17% | 7.86 | -0.14% | 0.21% |  |
| 2022-06-28 | 7.85 | 8.13 | 7.79 | 8.03 | 2.95% | 0.00% | 2.07% | 26,797,200 | 215,173,000 | 147% | 8.03 | 1.90% | 7.94 | 1.57% | 7.88 | 0.82% | 7.87 | 0.52% | 0.28% | |
| 2022-06-27 | 7.90 | 8.02 | 7.79 | 7.80 | -1.02% | -1.02% | -0.33% | 14,277,700 | 112,510,000 | 79% | 7.88 | 0.61% | 7.82 | 0.40% | 7.82 | -0.23% | 7.83 | 0.32% | 0.23% | |
| 2022-06-24 | 7.86 | 7.95 | 7.73 | 7.88 | 0.00% | 0.61% | 1.01% | 14,571,100 | 114,126,000 | 79% | 7.83 | 1.12% | 7.79 | -0.05% | 7.83 | 0.28% | 7.80 | 0.15% | 0.21% | |
| 2022-06-23 | 7.71 | 7.90 | 7.60 | 7.88 | 1.55% | 1.74% | 1.17% | 15,337,400 | 118,782,000 | 80% | 7.75 | -0.49% | 7.79 | -0.92% | 7.81 | -0.06% | 7.79 | 0.22% | 0.19% | |
| 2022-06-22 | 7.80 | 7.87 | 7.71 | 7.76 | -0.13% | -0.30% | -0.15% | 12,874,500 | 100,207,000 | 67% | 7.78 | -0.73% | 7.86 | 0.31% | 7.82 | -0.50% | 7.77 | 0.27% | 0.19% | |
| 2022-06-21 | 7.92 | 8.03 | 7.69 | 7.77 | -2.75% | -0.89% | 0.25% | 16,212,900 | 127,102,000 | 84% | 7.84 | -1.06% | 7.84 | 0.26% | 7.86 | 0.31% | 7.75 | 0.23% | 0.20% | |
| 2022-06-20 | 7.84 | 8.05 | 7.76 | 7.99 | 3.10% | 0.83% | 3.32% | 21,803,600 | 172,771,000 | 118% | 7.92 | 2.84% | 7.82 | -0.26% | 7.83 | 0.72% | 7.73 | 0.42% | 0.20% | |
| 2022-06-17 | 7.75 | 7.86 | 7.58 | 7.75 | 0.00% | 0.58% | 0.64% | 14,207,300 | 109,468,000 | 77% | 7.71 | -0.91% | 7.84 | 0.10% | 7.78 | 0.05% | 7.70 | 0.00% | 0.19% | |
| 2022-06-16 | 7.93 | 7.95 | 7.66 | 7.75 | -0.26% | -0.33% | 0.64% | 16,998,700 | 132,185,000 | 94% | 7.78 | -1.93% | 7.83 | 0.53% | 7.77 | 0.43% | 7.70 | 0.09% | 0.22% | |
| 2022-06-15 | 7.81 | 8.14 | 7.74 | 7.77 | -0.77% | -2.01% | 0.99% | 32,153,400 | 254,933,000 | 181% | 7.93 | 2.54% | 7.79 | 1.35% | 7.74 | 1.38% | 7.69 | 0.55% | 0.26% | |
| 2022-06-14 | 7.54 | 7.88 | 7.46 | 7.83 | 3.71% | 1.25% | 2.33% | 23,518,900 | 181,868,000 | 141% | 7.73 | 1.76% | 7.69 | 0.72% | 7.63 | 0.47% | 7.65 | 0.01% | 0.25% | |
| 2022-06-13 | 7.68 | 7.77 | 7.46 | 7.55 | -2.20% | -0.64% | -1.32% | 16,560,600 | 125,843,000 | 94% | 7.60 | -1.31% | 7.63 | 0.38% | 7.60 | -0.09% | 7.65 | 0.11% | 0.32% | |
| 2022-06-10 | 7.53 | 7.78 | 7.49 | 7.72 | 1.58% | 0.26% | 1.01% | 18,821,800 | 144,920,000 | 100% | 7.70 | 1.48% | 7.60 | 0.60% | 7.61 | 0.12% | 7.64 | -0.04% | 0.36% | |
| 2022-06-09 | 7.55 | 7.68 | 7.43 | 7.60 | 1.20% | 0.16% | -0.60% | 19,079,200 | 144,780,000 | 87% | 7.59 | 1.39% | 7.56 | -0.17% | 7.60 | -0.37% | 7.65 | 0.30% | 0.52% | |
| 2022-06-08 | 7.56 | 7.61 | 7.36 | 7.51 | -0.53% | 0.35% | -1.48% | 13,867,600 | 103,791,000 | 62% | 7.48 | -0.31% | 7.57 | -0.90% | 7.62 | -0.65% | 7.62 | 0.29% | 0.53% | |
| 除权分界线,2022年06月08日,10股派0.800元(以下数据已经复权) |
| 2022-06-07 | 7.57 | 7.59 | 7.40 | 7.55 | -0.79% | 0.57% | -0.67% | 12,046,500 | 91,398,000 | 53% | 7.51 | -0.60% | 7.64 | -0.48% | 7.67 | -0.30% | 7.60 | 0.30% | 0.54% | |
| 2022-06-06 | 7.58 | 7.62 | 7.47 | 7.61 | -0.52% | 0.77% | 0.42% | 15,550,200 | 118,674,000 | 67% | 7.55 | -0.84% | 7.68 | -0.43% | 7.70 | 0.34% | 7.58 | 0.24% | 0.54% | |
| 2022-06-02 | 7.69 | 7.70 | 7.55 | 7.65 | -0.52% | 0.45% | 1.19% | 12,498,900 | 96,190,000 | 53% | 7.62 | -0.04% | 7.71 | -0.07% | 7.67 | 0.00% | 7.56 | 0.37% | 0.62% | |
| 2022-06-01 | 7.60 | 7.73 | 7.50 | 7.69 | 0.26% | 0.93% | 2.10% | 18,078,000 | 139,184,000 | 75% | 7.62 | -0.34% | 7.71 | 0.68% | 7.67 | 0.64% | 7.53 | 0.47% | 0.67% | |
| 2022-05-31 | 7.62 | 7.74 | 7.59 | 7.67 | -0.78% | 0.33% | 2.31% | 18,366,200 | 141,886,000 | 79% | 7.65 | 0.16% | 7.66 | 0.05% | 7.62 | 0.77% | 7.50 | 0.48% | 0.68% | |
| 2022-05-30 | 7.52 | 7.76 | 7.44 | 7.73 | 3.76% | 1.27% | 3.61% | 28,967,300 | 223,433,000 | 131% | 7.63 | 1.87% | 7.66 | 1.06% | 7.56 | 0.89% | 7.46 | 0.66% | 0.69% | |
| 2022-05-27 | 7.58 | 7.62 | 7.37 | 7.45 | -1.72% | -0.57% | 0.51% | 30,565,900 | 231,472,000 | 151% | 7.49 | -1.37% | 7.58 | 0.85% | 7.50 | 0.42% | 7.41 | 0.52% | 0.74% | |
| 2022-05-26 | 7.34 | 8.00 | 7.22 | 7.58 | 3.98% | -0.22% | 2.79% | 46,945,500 | 360,422,000 | 268% | 7.60 | 4.21% | 7.51 | 2.64% | 7.47 | 1.79% | 7.37 | 1.60% | 0.75% | |
| 2022-05-25 | 6.97 | 7.52 | 6.97 | 7.29 | 4.29% | 0.00% | 0.44% | 22,364,700 | 164,836,000 | 160% | 7.29 | 1.12% | 7.32 | -0.19% | 7.34 | 0.55% | 7.26 | 0.42% | 0.65% | |
| 2022-05-24 | 7.21 | 7.38 | 6.99 | 6.99 | -2.92% | -3.04% | -3.29% | 20,429,800 | 148,923,000 | 160% | 7.21 | -0.07% | 7.33 | -0.04% | 7.30 | 0.39% | 7.23 | 0.32% | 0.64% | |
| 2022-05-23 | 7.25 | 7.32 | 7.16 | 7.20 | -2.96% | -0.19% | -0.07% | 18,312,000 | 133,568,000 | 160% | 7.21 | -1.65% | 7.34 | 0.55% | 7.27 | 0.40% | 7.21 | 0.36% | 0.61% | |
| 2022-05-20 | 7.27 | 7.45 | 7.20 | 7.42 | 2.06% | 1.16% | 3.36% | 20,064,700 | 148,786,000 | 195% | 7.34 | 1.61% | 7.30 | 1.63% | 7.24 | 1.17% | 7.18 | 0.97% | 0.54% | |
| 2022-05-19 | 7.05 | 7.39 | 6.99 | 7.27 | 0.00% | 0.71% | 2.25% | 20,212,100 | 147,531,000 | 220% | 7.22 | 2.73% | 7.18 | 1.64% | 7.15 | 1.30% | 7.11 | 0.89% | 0.44% | | |
|
