吉林敖东( 000623.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 | 14.15 | 14.15 | 14.03 | 14.06 | -0.64% | -0.06% | -0.86% | 2,931,200 | 41,236,000 | 53% | 14.07 | -0.71% | 14.08 | 0.41% | 14.02 | 0.16% | 14.18 | -0.11% | -0.08% |  |
2022-08-08 | 14.17 | 14.21 | 14.11 | 14.15 | -0.07% | -0.13% | -0.34% | 3,148,600 | 44,611,000 | 56% | 14.17 | 1.02% | 14.02 | 0.25% | 14.00 | -0.19% | 14.20 | -0.05% | -0.08% |  |
2022-08-05 | 13.99 | 14.16 | 13.84 | 14.16 | 1.29% | 0.96% | -0.32% | 4,910,600 | 68,878,000 | 86% | 14.03 | 0.70% | 13.99 | 0.13% | 14.02 | -0.46% | 14.21 | -0.17% | -0.09% |  |
2022-08-04 | 14.00 | 14.04 | 13.82 | 13.98 | 0.29% | 0.37% | -1.75% | 5,428,800 | 75,611,000 | 95% | 13.93 | -0.52% | 13.97 | -0.57% | 14.09 | -0.66% | 14.23 | -0.27% | -0.08% |  |
2022-08-03 | 13.88 | 14.07 | 13.88 | 13.94 | 0.14% | -0.44% | -2.29% | 6,993,100 | 97,913,000 | 126% | 14.00 | 0.27% | 14.05 | -0.84% | 14.18 | -0.85% | 14.27 | -0.30% | -0.06% |  |
2022-08-02 | 14.24 | 14.24 | 13.80 | 13.92 | -2.79% | -0.32% | -2.73% | 10,192,900 | 142,335,000 | 192% | 13.96 | -2.54% | 14.17 | -1.88% | 14.30 | -0.98% | 14.31 | -0.49% | -0.04% |  |
2022-08-01 | 14.47 | 14.47 | 14.27 | 14.32 | -0.97% | -0.06% | -0.42% | 4,158,500 | 59,583,000 | 90% | 14.33 | -0.89% | 14.44 | -0.42% | 14.45 | 0.03% | 14.38 | 0.13% | -0.02% |  |
2022-07-29 | 14.52 | 14.55 | 14.41 | 14.46 | -0.07% | 0.02% | 0.69% | 4,757,800 | 68,784,000 | 101% | 14.46 | -0.39% | 14.50 | 0.19% | 14.44 | 0.19% | 14.36 | 0.24% | -0.06% |  |
2022-07-28 | 14.55 | 14.58 | 14.47 | 14.47 | -0.28% | -0.30% | 1.01% | 4,773,500 | 69,280,000 | 98% | 14.51 | -0.03% | 14.47 | 0.42% | 14.41 | 0.24% | 14.33 | 0.11% | -0.13% |  |
2022-07-27 | 14.39 | 14.69 | 14.33 | 14.51 | 0.76% | -0.05% | 1.40% | 7,476,700 | 108,537,000 | 154% | 14.52 | 1.32% | 14.41 | 0.73% | 14.38 | 0.41% | 14.31 | 0.11% | -0.18% |  |
2022-07-26 | 14.24 | 14.41 | 14.23 | 14.40 | 1.12% | 0.50% | 0.74% | 3,741,000 | 53,601,000 | 78% | 14.33 | 0.28% | 14.31 | -0.03% | 14.32 | 0.13% | 14.29 | -0.14% | -0.23% |  |
2022-07-25 | 14.35 | 14.36 | 14.22 | 14.24 | -0.42% | -0.34% | -0.52% | 3,729,100 | 53,281,000 | 76% | 14.29 | -0.13% | 14.31 | -0.12% | 14.30 | 0.19% | 14.31 | -0.15% | -0.24% |  |
2022-07-22 | 14.35 | 14.39 | 14.21 | 14.30 | 0.00% | -0.04% | -0.25% | 4,141,800 | 59,253,000 | 80% | 14.31 | -0.20% | 14.33 | 0.15% | 14.28 | 0.23% | 14.34 | -0.09% | -0.26% |  |
2022-07-21 | 14.33 | 14.41 | 14.28 | 14.30 | -0.21% | -0.24% | -0.34% | 4,342,900 | 62,257,000 | 84% | 14.34 | -0.06% | 14.31 | 0.40% | 14.24 | -0.01% | 14.35 | -0.04% | -0.27% |  |
2022-07-20 | 14.30 | 14.42 | 14.27 | 14.33 | 0.42% | -0.09% | -0.17% | 4,365,100 | 62,608,000 | 83% | 14.34 | 0.72% | 14.25 | 0.38% | 14.25 | -0.19% | 14.36 | -0.08% | -0.28% |  |
2022-07-19 | 14.14 | 14.31 | 14.13 | 14.27 | 0.21% | 0.20% | -0.67% | 4,413,300 | 62,851,000 | 81% | 14.24 | 0.44% | 14.20 | -0.20% | 14.27 | -0.34% | 14.37 | -0.26% | -0.29% |  |
2022-07-18 | 14.06 | 14.28 | 14.03 | 14.24 | 1.50% | 0.43% | -1.14% | 5,421,300 | 76,866,000 | 93% | 14.18 | 0.01% | 14.22 | -0.62% | 14.32 | -0.43% | 14.40 | -0.33% | -0.28% |  |
2022-07-15 | 14.34 | 14.38 | 14.03 | 14.03 | -2.30% | -1.04% | -2.92% | 6,902,800 | 97,868,000 | 113% | 14.18 | -1.14% | 14.31 | -0.86% | 14.38 | -0.47% | 14.45 | -0.43% | -0.27% |  |
2022-07-14 | 14.38 | 14.42 | 14.27 | 14.36 | -0.14% | 0.13% | -1.06% | 4,622,700 | 66,297,000 | 71% | 14.34 | -0.71% | 14.44 | -0.30% | 14.45 | -0.06% | 14.51 | -0.41% | -0.24% |  |
2022-07-13 | 14.54 | 14.54 | 14.35 | 14.38 | -0.62% | -0.44% | -1.32% | 5,823,800 | 84,117,000 | 84% | 14.44 | -0.44% | 14.48 | -0.06% | 14.46 | 0.01% | 14.57 | -0.34% | -0.22% |  |
2022-07-12 | 14.53 | 14.58 | 14.46 | 14.47 | -0.48% | -0.26% | -1.04% | 5,170,600 | 75,015,000 | 72% | 14.51 | 0.14% | 14.49 | 0.25% | 14.46 | -0.15% | 14.62 | -0.27% | -0.28% |  |
2022-07-11 | 14.48 | 14.55 | 14.42 | 14.54 | 0.62% | 0.36% | -0.83% | 6,002,700 | 86,967,000 | 80% | 14.49 | 0.17% | 14.45 | 0.13% | 14.48 | -0.22% | 14.66 | -0.32% | -0.23% |  |
2022-07-08 | 14.40 | 14.52 | 14.40 | 14.45 | 0.49% | -0.09% | -1.76% | 4,187,800 | 60,568,000 | 53% | 14.46 | 0.43% | 14.43 | -0.35% | 14.51 | -0.30% | 14.71 | -0.20% | -0.18% |  |
2022-07-07 | 14.41 | 14.46 | 14.35 | 14.38 | -0.07% | -0.15% | -2.43% | 5,170,300 | 74,455,000 | 63% | 14.40 | -0.28% | 14.48 | -0.46% | 14.56 | -0.59% | 14.74 | -0.20% | -0.15% |  |
2022-07-06 | 14.56 | 14.57 | 14.35 | 14.39 | -1.24% | -0.36% | -2.55% | 6,137,500 | 88,638,000 | 73% | 14.44 | -0.89% | 14.55 | -0.43% | 14.64 | -0.51% | 14.77 | -0.16% | -0.12% |  |
2022-07-05 | 14.69 | 14.75 | 14.46 | 14.57 | -0.95% | -0.01% | -1.49% | 7,880,300 | 114,820,000 | 94% | 14.57 | -0.31% | 14.61 | -0.64% | 14.72 | -0.42% | 14.79 | -0.18% | -0.10% |  |
2022-07-04 | 14.60 | 14.71 | 14.45 | 14.71 | 1.10% | 0.64% | -0.73% | 7,890,700 | 115,331,000 | 95% | 14.62 | -0.18% | 14.71 | -0.55% | 14.78 | -0.42% | 14.82 | -0.16% | -0.07% |  |
2022-07-01 | 14.80 | 14.83 | 14.50 | 14.55 | -1.42% | -0.64% | -1.96% | 10,710,300 | 156,834,000 | 130% | 14.64 | -1.45% | 14.79 | -0.67% | 14.84 | -0.40% | 14.84 | -0.18% | -0.04% |  |
2022-06-30 | 14.81 | 14.97 | 14.71 | 14.76 | 0.07% | -0.66% | -0.73% | 9,509,900 | 141,297,000 | 118% | 14.86 | -0.27% | 14.89 | -0.24% | 14.90 | 0.03% | 14.87 | -0.16% | -0.01% |  |
2022-06-29 | 14.96 | 15.05 | 14.70 | 14.75 | 0.00% | -0.99% | -0.95% | 8,244,800 | 122,830,000 | 94% | 14.90 | -0.11% | 14.92 | 0.01% | 14.90 | 0.16% | 14.89 | -0.95% | 0.03% |  | |
|