陕国投Ａ( 000563.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 | 3.11 | 3.16 | 3.11 | 3.12 | 0.32% | -0.45% | -1.11% | 21,839,600 | 68,442,000 | 65% | 3.13 | -0.48% | 3.14 | -0.25% | 3.16 | -0.22% | 3.16 | -0.79% | -0.16% | |
| 2022-06-29 | 3.17 | 3.19 | 3.10 | 3.11 | -1.89% | -1.24% | -2.20% | 24,439,000 | 76,968,000 | 57% | 3.15 | 0.06% | 3.15 | -0.44% | 3.16 | 0.06% | 3.18 | -1.79% | -0.03% | |
| 2022-06-28 | 3.13 | 3.19 | 3.12 | 3.17 | 1.28% | 0.73% | -2.10% | 23,110,200 | 72,729,000 | 38% | 3.15 | -0.38% | 3.17 | -0.19% | 3.16 | -0.10% | 3.24 | 0.25% | 0.55% |  |
| 2022-06-27 | 3.19 | 3.20 | 3.13 | 3.13 | -1.26% | -0.92% | -3.10% | 26,443,400 | 83,527,000 | 42% | 3.16 | -0.88% | 3.17 | 0.19% | 3.17 | 0.03% | 3.23 | 0.22% | 0.55% | |
| 2022-06-24 | 3.21 | 3.22 | 3.16 | 3.17 | -0.94% | -0.53% | -1.64% | 28,489,900 | 90,810,000 | 45% | 3.19 | 0.57% | 3.17 | 0.19% | 3.16 | 0.32% | 3.22 | 0.31% | 0.54% | |
| 2022-06-23 | 3.11 | 3.21 | 3.10 | 3.20 | 2.56% | 0.98% | -0.40% | 42,171,900 | 133,655,000 | 64% | 3.17 | 0.83% | 3.16 | 0.13% | 3.15 | -1.07% | 3.21 | 0.13% | 0.54% | |
| 2022-06-22 | 3.18 | 3.19 | 3.11 | 3.12 | -1.58% | -0.73% | -2.77% | 33,656,700 | 105,795,000 | 49% | 3.14 | -0.76% | 3.16 | 0.13% | 3.19 | -2.36% | 3.21 | 0.03% | 0.68% | |
| 2022-06-21 | 3.15 | 3.20 | 3.13 | 3.17 | 0.63% | 0.09% | -1.18% | 32,685,200 | 103,503,000 | 50% | 3.17 | 0.29% | 3.15 | -1.47% | 3.27 | 0.37% | 3.21 | 0.06% | 0.70% | |
| 2022-06-20 | 3.14 | 3.20 | 3.13 | 3.15 | 0.32% | -0.25% | -1.75% | 37,320,900 | 117,872,000 | 58% | 3.16 | 0.54% | 3.20 | -2.62% | 3.25 | 0.22% | 3.21 | 0.06% | 0.70% | |
| 2022-06-17 | 3.13 | 3.20 | 3.09 | 3.14 | -1.26% | -0.03% | -2.00% | 61,438,200 | 192,951,000 | 99% | 3.14 | -3.18% | 3.29 | 0.06% | 3.25 | 0.12% | 3.20 | -0.03% | 0.71% | |
| 2022-06-16 | 3.31 | 3.34 | 3.17 | 3.18 | -4.79% | -1.97% | -0.78% | 114,281,300 | 370,684,000 | 206% | 3.24 | -3.37% | 3.28 | 0.37% | 3.24 | 0.56% | 3.21 | 0.47% | 0.73% | |
| 2022-06-15 | 3.16 | 3.48 | 3.15 | 3.34 | 5.70% | -0.51% | 4.70% | 189,541,300 | 636,294,000 | 437% | 3.36 | 8.64% | 3.27 | 6.34% | 3.22 | 4.44% | 3.19 | 4.01% | 0.69% | |
| 2022-06-14 | 3.04 | 3.18 | 3.01 | 3.16 | 3.27% | 2.27% | 3.03% | 49,041,800 | 151,527,000 | 175% | 3.09 | 1.28% | 3.08 | -0.55% | 3.09 | 0.13% | 3.07 | 0.23% | 0.30% | |
| 2022-06-13 | 3.07 | 3.09 | 3.02 | 3.06 | -1.61% | 0.29% | 0.00% | 33,660,100 | 102,713,000 | 137% | 3.05 | -0.88% | 3.09 | -0.10% | 3.08 | 0.00% | 3.06 | 0.10% | 0.27% | |
| 2022-06-10 | 3.07 | 3.15 | 3.03 | 3.11 | -0.64% | 1.04% | 1.73% | 50,572,300 | 155,683,000 | 225% | 3.08 | -1.66% | 3.10 | -0.03% | 3.08 | 0.29% | 3.06 | 0.36% | 0.26% | |
| 2022-06-09 | 3.06 | 3.24 | 3.03 | 3.13 | 2.96% | 0.00% | 2.76% | 59,126,000 | 185,057,000 | 320% | 3.13 | 3.33% | 3.10 | 2.21% | 3.07 | 1.86% | 3.05 | 1.47% | 0.23% | |
| 2022-06-08 | 3.02 | 3.05 | 3.00 | 3.04 | 0.33% | 0.36% | 1.27% | 16,267,600 | 49,276,000 | 113% | 3.03 | -0.23% | 3.03 | 0.36% | 3.02 | 0.27% | 3.00 | 0.23% | 0.05% | |
| 2022-06-07 | 3.05 | 3.06 | 3.02 | 3.03 | -0.33% | -0.20% | 1.17% | 13,944,700 | 42,332,000 | 96% | 3.04 | 0.33% | 3.02 | 0.37% | 3.01 | 0.23% | 3.00 | 0.13% | 0.03% | |
| 2022-06-06 | 3.01 | 3.05 | 2.99 | 3.04 | 0.66% | 0.46% | 1.64% | 17,499,900 | 52,946,000 | 121% | 3.03 | 0.90% | 3.01 | 0.43% | 3.00 | 0.17% | 2.99 | 0.17% | 0.04% | |
| 2022-06-02 | 3.01 | 3.02 | 2.96 | 3.02 | 0.67% | 0.70% | 1.14% | 16,270,700 | 48,789,000 | 115% | 3.00 | 0.13% | 3.00 | 0.00% | 3.00 | 0.13% | 2.99 | 0.13% | 0.06% |  |
| 2022-06-01 | 3.00 | 3.01 | 2.98 | 3.00 | 0.00% | 0.17% | 0.60% | 10,352,300 | 31,006,000 | 76% | 3.00 | 0.13% | 3.00 | -0.13% | 2.99 | 0.30% | 2.98 | 0.07% | 0.06% | |
| 2022-05-31 | 2.98 | 3.01 | 2.96 | 3.00 | 1.01% | 0.30% | 0.67% | 14,929,100 | 44,651,000 | 106% | 2.99 | 0.74% | 3.00 | 0.13% | 2.99 | 0.17% | 2.98 | 0.07% | 0.08% | |
| 除权分界线,2022年05月31日,10股派0.300元(以下数据已经复权) |
| 2022-05-30 | 2.99 | 2.99 | 2.95 | 2.97 | -0.67% | 0.03% | -0.27% | 11,562,500 | 34,675,000 | 85% | 2.97 | -0.24% | 3.00 | 0.54% | 2.98 | 0.00% | 2.98 | 0.00% | 0.13% | |
| 2022-05-27 | 2.98 | 2.99 | 2.95 | 2.99 | 0.67% | 0.47% | 0.40% | 15,181,700 | 45,632,000 | 112% | 2.98 | 0.85% | 2.98 | 0.40% | 2.98 | 0.17% | 2.98 | 0.00% | 0.19% | |
| 2022-05-26 | 2.94 | 2.98 | 2.91 | 2.97 | 1.37% | 0.64% | -0.27% | 14,353,800 | 42,792,000 | 109% | 2.95 | 1.13% | 2.97 | -0.14% | 2.98 | 0.17% | 2.98 | 0.00% | 0.21% | |
| 2022-05-25 | 2.90 | 2.94 | 2.89 | 2.93 | 0.69% | 0.41% | -1.61% | 13,899,500 | 40,974,000 | 104% | 2.92 | -0.78% | 2.97 | -0.37% | 2.97 | -0.20% | 2.98 | -0.34% | 0.15% | |
| 2022-05-24 | 2.98 | 2.99 | 2.89 | 2.91 | -1.69% | -1.05% | -2.61% | 18,875,100 | 56,073,000 | 133% | 2.94 | -0.84% | 2.98 | 0.13% | 2.98 | 0.00% | 2.99 | 0.07% | 0.13% | |
| 2022-05-23 | 2.97 | 2.99 | 2.95 | 2.96 | -0.34% | -0.20% | -0.87% | 13,073,900 | 39,167,000 | 94% | 2.97 | 0.37% | 2.98 | 0.24% | 2.98 | -0.03% | 2.99 | 0.24% | 0.01% | |
| 2022-05-20 | 2.95 | 2.97 | 2.93 | 2.97 | 1.37% | 0.51% | -0.30% | 13,165,300 | 39,298,000 | 94% | 2.96 | 1.23% | 2.97 | 0.17% | 2.98 | -0.13% | 2.98 | 0.34% | -0.08% | |
| 2022-05-19 | 2.91 | 2.94 | 2.90 | 2.93 | 0.00% | 0.38% | -1.31% | 10,627,100 | 31,337,000 | 74% | 2.92 | -0.92% | 2.97 | -0.54% | 2.98 | -0.23% | 2.97 | 0.14% | -0.17% | | |
|
