万向钱潮( 000559.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-20 | 5.55 | 5.64 | 5.50 | 5.55 | 0.00% | -0.20% | 1.57% | 15,877,200 | 88,292,000 | 111% | 5.56 | 0.13% | 5.56 | 0.25% | 5.55 | 0.33% | 5.46 | 0.70% | 0.57% |  |
| 2022-05-19 | 5.50 | 5.62 | 5.47 | 5.55 | -0.36% | -0.07% | 2.29% | 15,393,400 | 85,502,000 | 112% | 5.55 | -0.38% | 5.55 | 0.25% | 5.53 | 0.47% | 5.43 | 0.63% | 0.43% | |
| 2022-05-18 | 5.52 | 5.64 | 5.50 | 5.57 | 0.91% | -0.09% | 3.30% | 14,818,800 | 82,620,000 | 110% | 5.58 | 1.16% | 5.54 | 0.64% | 5.50 | 0.60% | 5.39 | 0.99% | 0.28% | |
| 2022-05-17 | 5.56 | 5.56 | 5.46 | 5.52 | 0.36% | 0.16% | 3.39% | 11,999,700 | 66,127,000 | 87% | 5.51 | -0.09% | 5.50 | 0.48% | 5.47 | 0.83% | 5.34 | 0.89% | 0.12% | |
| 2022-05-16 | 5.56 | 5.59 | 5.48 | 5.50 | -0.18% | -0.29% | 3.93% | 15,941,300 | 87,933,000 | 116% | 5.52 | 0.71% | 5.47 | 0.59% | 5.42 | 0.80% | 5.29 | 1.26% | -0.06% | |
| 2022-05-13 | 5.39 | 5.54 | 5.39 | 5.51 | 2.23% | 0.60% | 5.43% | 15,550,400 | 85,163,000 | 114% | 5.48 | 1.03% | 5.44 | 1.23% | 5.38 | 1.22% | 5.23 | 0.97% | -0.31% | |
| 2022-05-12 | 5.42 | 5.48 | 5.37 | 5.39 | 0.00% | -0.57% | 4.13% | 13,262,100 | 71,891,000 | 99% | 5.42 | -0.17% | 5.38 | 0.84% | 5.32 | 0.76% | 5.18 | 0.58% | -0.50% | |
| 2022-05-11 | 5.30 | 5.52 | 5.28 | 5.39 | 1.70% | -0.74% | 4.74% | 21,276,800 | 115,535,000 | 158% | 5.43 | 3.49% | 5.33 | 2.62% | 5.28 | 1.85% | 5.15 | 0.74% | -0.62% | |
| 2022-05-10 | 5.19 | 5.33 | 5.13 | 5.30 | 1.92% | 1.01% | 3.76% | 13,626,300 | 71,493,000 | 105% | 5.25 | 0.98% | 5.20 | 0.21% | 5.18 | 1.01% | 5.11 | -0.31% | -0.73% |  |
| 2022-05-09 | 5.16 | 5.23 | 5.12 | 5.20 | 0.78% | 0.08% | 1.48% | 7,089,500 | 36,838,000 | 53% | 5.20 | 1.23% | 5.18 | 0.58% | 5.13 | 1.06% | 5.12 | -0.72% | -0.70% | |
| 2022-05-06 | 5.10 | 5.19 | 5.06 | 5.16 | -1.15% | 0.53% | -0.02% | 11,344,000 | 58,226,000 | 80% | 5.13 | -1.67% | 5.15 | 0.76% | 5.07 | 0.50% | 5.16 | -0.77% | -0.62% | |
| 2022-05-05 | 5.22 | 5.26 | 5.17 | 5.22 | 0.97% | 0.00% | 0.37% | 13,792,300 | 71,993,000 | 97% | 5.22 | 2.07% | 5.12 | 2.01% | 5.05 | 0.36% | 5.20 | -0.80% | -0.52% | |
| 2022-04-29 | 5.03 | 5.20 | 5.01 | 5.17 | 4.23% | 1.10% | -1.39% | 16,952,900 | 86,703,000 | 111% | 5.11 | 2.02% | 5.01 | 1.01% | 5.03 | -0.30% | 5.24 | -0.61% | -0.42% | |
| 2022-04-28 | 5.04 | 5.09 | 4.93 | 4.96 | -1.59% | -1.06% | -5.97% | 13,988,000 | 70,115,000 | 91% | 5.01 | 2.29% | 4.96 | -0.76% | 5.05 | -1.47% | 5.28 | -0.94% | -0.37% | |
| 2022-04-27 | 4.87 | 5.04 | 4.76 | 5.04 | 2.65% | 2.84% | -5.35% | 14,845,300 | 72,763,000 | 93% | 4.90 | -1.69% | 5.00 | -2.08% | 5.12 | -2.50% | 5.33 | -1.26% | -0.30% | |
| 2022-04-26 | 5.04 | 5.09 | 4.88 | 4.91 | -1.80% | -1.50% | -8.96% | 13,165,700 | 65,625,000 | 84% | 4.99 | -2.48% | 5.11 | -2.52% | 5.25 | -2.05% | 5.39 | -0.88% | -0.13% | |
| 2022-04-25 | 5.26 | 5.27 | 4.98 | 5.00 | -5.84% | -2.19% | -8.11% | 15,637,300 | 79,943,000 | 100% | 5.11 | -2.37% | 5.24 | -2.78% | 5.36 | -1.81% | 5.44 | -0.66% | -0.02% | |
| 2022-04-22 | 5.21 | 5.37 | 5.14 | 5.31 | 0.57% | 1.41% | -3.05% | 12,293,200 | 64,368,000 | 81% | 5.24 | -2.71% | 5.39 | -1.82% | 5.46 | -0.51% | 5.48 | -0.35% | 0.06% | |
| 2022-04-21 | 5.43 | 5.50 | 5.26 | 5.28 | -3.83% | -1.90% | -3.93% | 14,328,900 | 77,117,000 | 90% | 5.38 | -2.73% | 5.49 | -0.94% | 5.49 | -0.51% | 5.50 | -0.06% | 0.12% | |
| 2022-04-20 | 5.55 | 5.63 | 5.43 | 5.49 | -1.26% | -0.78% | -0.16% | 14,135,500 | 78,207,000 | 93% | 5.53 | -0.47% | 5.54 | 0.62% | 5.52 | -0.16% | 5.50 | 0.15% | 0.14% | |
| 2022-04-19 | 5.63 | 5.63 | 5.52 | 5.56 | -1.07% | 0.02% | 1.26% | 13,488,200 | 74,978,000 | 92% | 5.56 | 0.38% | 5.51 | 0.16% | 5.53 | 0.16% | 5.49 | 0.18% | 0.15% | |
| 2022-04-18 | 5.45 | 5.62 | 5.40 | 5.62 | 3.50% | 1.48% | 2.54% | 19,062,600 | 105,565,000 | 132% | 5.54 | 2.20% | 5.50 | -0.16% | 5.52 | 0.40% | 5.48 | 0.22% | 0.15% | |
| 2022-04-15 | 5.50 | 5.50 | 5.36 | 5.43 | -2.16% | 0.20% | -0.71% | 14,216,300 | 77,033,000 | 100% | 5.42 | -1.94% | 5.51 | -0.54% | 5.49 | -0.18% | 5.47 | -0.13% | 0.16% | |
| 2022-04-14 | 5.58 | 5.61 | 5.47 | 5.55 | 0.00% | 0.43% | 1.35% | 14,767,800 | 81,608,000 | 102% | 5.53 | -1.00% | 5.54 | 0.55% | 5.50 | 0.38% | 5.48 | -0.20% | 0.25% | |
| 2022-04-13 | 5.54 | 5.65 | 5.50 | 5.55 | -0.18% | -0.57% | 1.15% | 13,707,400 | 76,519,000 | 83% | 5.58 | 1.34% | 5.51 | 0.57% | 5.48 | 0.50% | 5.49 | 0.46% | 0.45% | |
| 2022-04-12 | 5.40 | 5.58 | 5.40 | 5.56 | 2.21% | 0.94% | 1.79% | 14,493,200 | 79,824,000 | 86% | 5.51 | 1.31% | 5.48 | 0.55% | 5.46 | 0.24% | 5.46 | 0.20% | 0.39% | |
| 2022-04-11 | 5.47 | 5.51 | 5.38 | 5.44 | -1.45% | 0.06% | -0.20% | 13,990,900 | 76,065,000 | 86% | 5.44 | -0.82% | 5.45 | 0.02% | 5.44 | 0.00% | 5.45 | 0.13% | 0.37% | |
| 2022-04-08 | 5.39 | 5.55 | 5.37 | 5.52 | 3.95% | 0.69% | 1.40% | 23,222,000 | 127,308,000 | 151% | 5.48 | 1.90% | 5.45 | 0.55% | 5.44 | 0.02% | 5.44 | 0.24% | 0.35% | |
| 2022-04-07 | 5.43 | 5.46 | 5.30 | 5.31 | -2.21% | -1.30% | -2.23% | 10,450,900 | 56,228,000 | 74% | 5.38 | -0.92% | 5.42 | -0.37% | 5.44 | -0.87% | 5.43 | 0.11% | 0.34% | |
| 2022-04-06 | 5.46 | 5.51 | 5.40 | 5.43 | 0.00% | 0.00% | 0.09% | 10,642,600 | 57,789,000 | 77% | 5.43 | -0.13% | 5.44 | -0.42% | 5.49 | 0.42% | 5.43 | 0.24% | 0.26% | | |
|
