平潭发展( 000592.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 | | | | | | | | | | |  | | | | | | | | | |  |
2022-08-09 | 2.92 | 3.04 | 2.87 | 2.89 | -3.34% | -1.06% | 1.16% | 177,461,100 | 518,356,000 | 145% | 2.92 | 1.42% | 2.85 | 1.21% | 2.89 | 0.73% | 2.86 | 0.56% | 1.27% |  |
2022-08-08 | 2.72 | 2.99 | 2.68 | 2.99 | 9.93% | 3.82% | 5.24% | 118,676,300 | 341,740,000 | 110% | 2.88 | 5.53% | 2.81 | -2.50% | 2.87 | 0.46% | 2.84 | 0.32% | 1.22% |  |
2022-08-05 | 2.81 | 2.82 | 2.68 | 2.72 | -4.23% | -0.33% | -3.95% | 143,535,300 | 391,767,000 | 140% | 2.73 | -3.77% | 2.89 | -0.41% | 2.86 | -0.59% | 2.83 | -0.39% | 1.19% |  |
2022-08-04 | 2.78 | 2.92 | 2.77 | 2.84 | -4.38% | 0.14% | -0.11% | 185,978,000 | 527,427,000 | 215% | 2.84 | -4.67% | 2.90 | 0.04% | 2.87 | -0.17% | 2.84 | 0.11% | 1.22% |  |
2022-08-03 | 2.92 | 3.14 | 2.83 | 2.97 | 3.48% | -0.17% | 4.58% | 347,913,500 | 1,035,180,000 | 528% | 2.98 | 5.91% | 2.90 | 5.00% | 2.88 | 5.19% | 2.84 | 5.50% | 1.22% |  |
2022-08-02 | 2.70 | 2.87 | 2.63 | 2.87 | 9.96% | 2.17% | 6.61% | 181,293,000 | 509,209,000 | 510% | 2.81 | 6.85% | 2.76 | 5.83% | 2.74 | 5.59% | 2.69 | 4.63% | 0.67% |  |
2022-08-01 | 2.59 | 2.69 | 2.57 | 2.61 | 1.56% | -0.72% | 1.44% | 44,596,200 | 117,255,000 | 211% | 2.63 | 2.26% | 2.61 | 1.17% | 2.59 | 1.13% | 2.57 | 0.94% | 0.15% |  |
2022-07-29 | 2.57 | 2.59 | 2.55 | 2.57 | 0.39% | -0.04% | 0.82% | 18,143,200 | 46,643,000 | 91% | 2.57 | -0.16% | 2.58 | 0.39% | 2.56 | 0.24% | 2.55 | 0.67% | -0.05% |  |
2022-07-28 | 2.58 | 2.59 | 2.56 | 2.56 | -0.39% | -0.58% | 1.11% | 14,081,700 | 36,263,000 | 67% | 2.58 | -0.23% | 2.57 | 0.39% | 2.56 | -0.08% | 2.53 | 0.20% | -0.20% |  |
2022-07-27 | 2.56 | 2.61 | 2.55 | 2.57 | 0.39% | -0.43% | 1.70% | 19,288,100 | 49,778,000 | 90% | 2.58 | 1.61% | 2.56 | 0.47% | 2.56 | 0.00% | 2.53 | 0.16% | -0.28% |  |
2022-07-26 | 2.55 | 2.57 | 2.51 | 2.56 | 0.79% | 0.79% | 1.47% | 16,448,900 | 41,777,000 | 74% | 2.54 | -0.12% | 2.54 | -0.51% | 2.56 | 0.20% | 2.52 | 0.04% | -0.41% |  |
2022-07-25 | 2.54 | 2.57 | 2.52 | 2.54 | 0.00% | -0.12% | 0.71% | 15,561,100 | 39,570,000 | 69% | 2.54 | -0.20% | 2.56 | -0.43% | 2.55 | 0.59% | 2.52 | 0.04% | -0.43% |  |
2022-07-22 | 2.57 | 2.60 | 2.51 | 2.54 | -1.17% | -0.31% | 0.75% | 18,102,400 | 46,117,000 | 81% | 2.55 | -1.39% | 2.57 | 0.43% | 2.54 | 0.91% | 2.52 | -0.04% | -0.44% |  |
2022-07-21 | 2.58 | 2.61 | 2.57 | 2.57 | -0.77% | -0.54% | 1.90% | 14,569,100 | 37,653,000 | 67% | 2.58 | 0.43% | 2.56 | 1.11% | 2.52 | 0.32% | 2.52 | 0.04% | -0.42% |  |
2022-07-20 | 2.54 | 2.60 | 2.52 | 2.59 | 2.37% | 0.66% | 2.74% | 28,823,200 | 74,158,000 | 133% | 2.57 | 1.90% | 2.53 | 1.77% | 2.51 | 0.40% | 2.52 | 0.00% | -0.41% |  |
2022-07-19 | 2.49 | 2.56 | 2.49 | 2.53 | 1.61% | 0.20% | 0.36% | 26,048,000 | 65,781,000 | 120% | 2.53 | 1.45% | 2.49 | 0.28% | 2.50 | 0.12% | 2.52 | -0.55% | -0.40% |  |
2022-07-18 | 2.40 | 2.51 | 2.40 | 2.49 | 3.32% | 0.04% | -1.78% | 28,999,400 | 72,166,000 | 130% | 2.49 | 1.72% | 2.48 | -0.56% | 2.50 | -0.24% | 2.54 | -1.09% | -0.33% |  |
2022-07-15 | 2.49 | 2.51 | 2.41 | 2.41 | -3.60% | -1.51% | -5.97% | 30,757,400 | 75,250,000 | 124% | 2.45 | -2.63% | 2.49 | -1.15% | 2.50 | -1.15% | 2.56 | -0.77% | -0.19% |  |
2022-07-14 | 2.54 | 2.55 | 2.49 | 2.50 | -2.34% | -0.52% | -3.21% | 20,122,000 | 50,560,000 | 84% | 2.51 | -0.83% | 2.52 | -0.20% | 2.53 | -0.47% | 2.58 | -0.58% | -0.09% |  |
2022-07-13 | 2.49 | 2.58 | 2.47 | 2.56 | 2.81% | 1.03% | -1.46% | 22,625,700 | 57,329,000 | 85% | 2.53 | 0.76% | 2.53 | -0.39% | 2.54 | -0.51% | 2.60 | -1.14% | 0.00% |  |
2022-07-12 | 2.53 | 2.56 | 2.48 | 2.49 | -1.58% | -0.99% | -5.25% | 20,282,700 | 51,012,000 | 60% | 2.52 | -0.59% | 2.54 | -0.90% | 2.56 | -1.20% | 2.63 | -0.23% | 0.22% |  |
2022-07-11 | 2.56 | 2.57 | 2.51 | 2.53 | -1.56% | 0.00% | -3.95% | 14,554,600 | 36,823,000 | 41% | 2.53 | -1.75% | 2.56 | -0.74% | 2.59 | -1.11% | 2.63 | 0.00% | 0.29% |  |
2022-07-08 | 2.57 | 2.59 | 2.55 | 2.57 | 0.00% | -0.19% | -2.43% | 13,192,800 | 33,967,000 | 34% | 2.58 | 0.00% | 2.58 | -0.88% | 2.62 | -0.08% | 2.63 | 0.15% | 0.33% |  |
2022-07-07 | 2.56 | 2.60 | 2.55 | 2.57 | 0.39% | -0.19% | -2.28% | 14,293,200 | 36,798,000 | 35% | 2.58 | -0.23% | 2.60 | -0.99% | 2.62 | -0.34% | 2.63 | 0.15% | 0.33% |  |
2022-07-06 | 2.62 | 2.63 | 2.54 | 2.56 | -3.03% | -0.81% | -2.51% | 26,216,200 | 67,662,000 | 63% | 2.58 | -1.98% | 2.63 | -0.19% | 2.63 | -1.09% | 2.63 | 0.04% | 0.32% |  |
2022-07-05 | 2.65 | 2.68 | 2.60 | 2.64 | -1.49% | 0.27% | 0.57% | 27,807,800 | 73,214,000 | 69% | 2.63 | -0.60% | 2.63 | -0.08% | 2.66 | 0.11% | 2.63 | 0.15% | 0.33% |  |
2022-07-04 | 2.59 | 2.69 | 2.59 | 2.68 | 3.88% | 1.17% | 2.25% | 46,568,400 | 123,340,000 | 115% | 2.65 | 1.77% | 2.63 | -1.02% | 2.65 | 0.34% | 2.62 | 0.31% | 0.35% |  |
2022-07-01 | 2.60 | 2.64 | 2.57 | 2.58 | -1.90% | -0.88% | -1.26% | 26,921,900 | 70,069,000 | 69% | 2.60 | -1.29% | 2.66 | 0.00% | 2.64 | 0.23% | 2.61 | 0.23% | 0.34% |  |
2022-06-30 | 2.64 | 2.68 | 2.61 | 2.63 | -1.13% | -0.27% | 0.88% | 44,956,000 | 118,571,000 | 114% | 2.64 | -2.08% | 2.66 | 0.38% | 2.64 | 0.38% | 2.61 | 0.31% | 0.33% |  |
2022-06-29 | 2.63 | 2.83 | 2.60 | 2.66 | 0.00% | -1.23% | 2.35% | 84,024,600 | 226,265,000 | 208% | 2.69 | 2.71% | 2.65 | 1.96% | 2.63 | 1.66% | 2.60 | 1.05% | 0.37% |  | |
|