*ST东电( 000585.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 | | | | | | | | | | |  | | | | | | | | | |  |
2022-05-23 | 0.35 | 0.36 | 0.33 | 0.35 | 0.00% | 0.57% | 0.57% | 50,761,200 | 17,680,000 | 181% | 0.35 | 0.00% | 0.35 | -0.29% | 0.35 | -0.57% | 0.35 | 0.58% | -1.93% |  |
2022-05-20 | 0.35 | 0.36 | 0.34 | 0.35 | 0.00% | 0.57% | 1.16% | 33,208,400 | 11,553,000 | 129% | 0.35 | -0.57% | 0.35 | -0.57% | 0.35 | 0.00% | 0.35 | 0.29% | -2.94% |  |
2022-05-19 | 0.35 | 0.36 | 0.34 | 0.35 | 0.00% | 0.00% | 1.45% | 29,369,400 | 10,293,000 | 120% | 0.35 | -0.57% | 0.35 | -0.57% | 0.35 | 0.57% | 0.35 | 0.58% | -4.04% |  |
2022-05-18 | 0.35 | 0.36 | 0.34 | 0.35 | 0.00% | -0.57% | 2.04% | 17,568,900 | 6,181,000 | 74% | 0.35 | -0.57% | 0.35 | 0.57% | 0.35 | 0.29% | 0.34 | 1.18% | -5.13% |  |
2022-05-17 | 0.36 | 0.36 | 0.34 | 0.35 | -2.78% | -1.13% | 3.24% | 27,865,500 | 9,857,000 | 106% | 0.35 | -0.28% | 0.35 | 0.86% | 0.35 | 1.16% | 0.34 | 1.19% | -6.85% |  |
2022-05-16 | 0.34 | 0.37 | 0.34 | 0.36 | 2.86% | 1.41% | 7.46% | 34,602,500 | 12,294,000 | 105% | 0.36 | 3.50% | 0.35 | 2.05% | 0.35 | 1.77% | 0.34 | -2.05% | -11.17% |  |
2022-05-13 | 0.34 | 0.35 | 0.33 | 0.35 | 2.94% | 2.04% | 2.34% | 14,138,500 | 4,850,000 | 44% | 0.34 | 0.88% | 0.34 | 0.29% | 0.34 | 0.00% | 0.34 | -3.12% | -11.10% |  |
2022-05-12 | 0.35 | 0.35 | 0.33 | 0.34 | 0.00% | 0.00% | -3.68% | 18,710,100 | 6,368,000 | 58% | 0.34 | -0.59% | 0.34 | 0.89% | 0.34 | 0.59% | 0.35 | -2.76% | -10.91% |  |
2022-05-11 | 0.34 | 0.35 | 0.33 | 0.34 | 0.00% | -0.58% | -6.34% | 15,591,900 | 5,338,000 | 50% | 0.34 | 0.59% | 0.34 | 0.00% | 0.34 | 1.51% | 0.36 | -3.71% | -10.72% |  |
2022-05-10 | 0.33 | 0.35 | 0.33 | 0.34 | 3.03% | 0.00% | -9.81% | 38,653,300 | 13,157,000 | 123% | 0.34 | 2.10% | 0.34 | 0.90% | 0.33 | 0.61% | 0.38 | -11.50% | -10.39% |  |
2022-05-09 | 0.34 | 0.34 | 0.33 | 0.33 | -2.94% | -0.90% | -22.54% | 27,925,000 | 9,310,000 | 85% | 0.33 | -2.06% | 0.34 | 2.13% | 0.33 | -4.07% | 0.43 | -9.55% | -9.34% |  |
2022-05-06 | 0.33 | 0.35 | 0.32 | 0.34 | 3.03% | 0.00% | -27.81% | 22,037,700 | 7,491,000 | 66% | 0.34 | 2.41% | 0.33 | 0.00% | 0.34 | -4.97% | 0.47 | -10.63% | -8.41% |  |
2022-05-05 | 0.34 | 0.35 | 0.32 | 0.33 | 0.00% | -0.60% | -37.38% | 25,057,800 | 8,327,000 | 68% | 0.33 | 3.43% | 0.33 | -5.20% | 0.36 | -5.73% | 0.53 | -10.37% | -7.41% |  |
2022-04-29 | 0.31 | 0.34 | 0.30 | 0.33 | 3.13% | 2.80% | -43.88% | 48,556,800 | 15,582,000 | 122% | 0.32 | -2.73% | 0.35 | -10.36% | 0.38 | -12.53% | 0.59 | -16.00% | -6.45% |  |
2022-04-28 | 0.36 | 0.39 | 0.30 | 0.32 | -67.35% | -3.03% | -54.29% | 101,718,100 | 33,542,000 | 269% | 0.33 | -66.33% | 0.39 | -62.45% | 0.44 | -60.84% | 0.70 | -42.01% | -4.97% |  |
2022-03-30 | 0.98 | 0.98 | 0.98 | 0.98 | -4.85% | 0.00% | -18.81% | 4,486,900 | 4,398,000 | 41% | 0.98 | -4.85% | 1.03 | -5.08% | 1.12 | -4.43% | 1.21 | -1.31% | -0.93% |  |
2022-03-29 | 1.03 | 1.03 | 1.03 | 1.03 | -4.63% | 0.00% | -15.78% | 4,823,600 | 4,969,000 | 43% | 1.03 | -4.63% | 1.08 | -7.36% | 1.17 | -2.90% | 1.22 | -1.21% | -0.95% |  |
2022-03-28 | 1.08 | 1.08 | 1.08 | 1.08 | -5.26% | 0.00% | -12.76% | 4,020,800 | 4,343,000 | 35% | 1.08 | -5.26% | 1.17 | -3.47% | 1.21 | -1.79% | 1.24 | -0.88% | -1.00% |  |
2022-03-25 | 1.14 | 1.14 | 1.14 | 1.14 | -5.00% | 0.00% | -8.73% | 4,586,500 | 5,229,000 | 40% | 1.14 | -5.39% | 1.21 | -1.55% | 1.23 | -0.89% | 1.25 | -0.48% | -1.03% |  |
2022-03-24 | 1.23 | 1.23 | 1.20 | 1.20 | -4.76% | -0.41% | -4.38% | 13,532,300 | 16,303,000 | 119% | 1.21 | -3.68% | 1.23 | -1.84% | 1.24 | -1.19% | 1.26 | -0.95% | -1.12% |  |
2022-03-23 | 1.24 | 1.27 | 1.23 | 1.26 | 0.80% | 0.72% | -0.55% | 9,860,400 | 12,338,000 | 92% | 1.25 | 0.81% | 1.25 | 0.00% | 1.26 | 0.08% | 1.27 | -0.24% | -1.17% |  |
2022-03-22 | 1.26 | 1.27 | 1.22 | 1.25 | -1.57% | 0.73% | -1.57% | 12,922,100 | 16,035,000 | 114% | 1.24 | -2.21% | 1.25 | -0.87% | 1.26 | -0.71% | 1.27 | -0.70% | -1.24% |  |
2022-03-21 | 1.28 | 1.29 | 1.25 | 1.27 | -0.78% | 0.08% | -0.70% | 11,039,900 | 14,007,000 | 102% | 1.27 | 1.36% | 1.26 | 0.64% | 1.26 | -0.24% | 1.28 | -0.70% | -1.21% |  |
2022-03-18 | 1.25 | 1.28 | 1.22 | 1.28 | 1.59% | 2.24% | -0.62% | 10,508,000 | 13,151,000 | 92% | 1.25 | -1.42% | 1.26 | -0.79% | 1.27 | -0.32% | 1.29 | -1.23% | -1.20% |  |
2022-03-17 | 1.27 | 1.29 | 1.25 | 1.26 | 0.00% | -0.79% | -3.37% | 11,433,200 | 14,522,000 | 98% | 1.27 | 2.01% | 1.27 | -0.47% | 1.27 | -0.63% | 1.30 | -1.59% | -1.10% |  |
2022-03-16 | 1.25 | 1.28 | 1.20 | 1.26 | 0.80% | 1.20% | -4.91% | 10,768,000 | 13,405,000 | 81% | 1.25 | -3.19% | 1.27 | -0.78% | 1.28 | -0.62% | 1.33 | -1.56% | -0.96% |  |
2022-03-15 | 1.30 | 1.32 | 1.25 | 1.25 | -4.58% | -2.80% | -7.13% | 9,708,700 | 12,481,000 | 72% | 1.29 | -0.46% | 1.28 | -0.62% | 1.29 | -0.62% | 1.35 | -1.68% | -0.79% |  |
2022-03-14 | 1.28 | 1.31 | 1.26 | 1.31 | 0.77% | 1.39% | -4.31% | 8,018,600 | 10,358,000 | 54% | 1.29 | 1.65% | 1.29 | 0.31% | 1.30 | -0.77% | 1.37 | -1.16% | -0.56% |  |
2022-03-11 | 1.30 | 1.30 | 1.25 | 1.30 | -0.76% | 2.28% | -6.14% | 11,161,300 | 14,185,000 | 65% | 1.27 | -2.98% | 1.29 | -1.31% | 1.31 | -1.95% | 1.39 | -1.35% | -0.37% |  |
2022-03-10 | 1.30 | 1.34 | 1.27 | 1.31 | 0.00% | 0.00% | -6.70% | 9,967,000 | 13,058,000 | 56% | 1.31 | 2.18% | 1.30 | -0.76% | 1.33 | -1.84% | 1.40 | -1.54% | -0.20% |  | |
|