承德露露( 000848.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-01-24 | 10.15 | 10.18 | 9.79 | 9.82 | -3.06% | 0.00% | 0.00% | 18,432,500 | 182,751,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2022-01-21 | 10.13 | 10.27 | 10.00 | 10.13 | -0.10% | -0.23% | -5.26% | 10,390,400 | 105,496,000 | 53% | 10.15 | -0.90% | 10.26 | -1.00% | 10.34 | -0.81% | 10.69 | -1.06% | -0.67% | |
| 2022-01-20 | 10.30 | 10.43 | 10.09 | 10.14 | -2.03% | -1.02% | -6.17% | 16,580,600 | 169,871,000 | 78% | 10.25 | -0.82% | 10.36 | -0.63% | 10.43 | -1.46% | 10.81 | -1.49% | -0.52% | |
| 2022-01-19 | 10.48 | 10.57 | 10.22 | 10.35 | -1.80% | 0.19% | -5.65% | 16,196,700 | 167,319,000 | 69% | 10.33 | -1.80% | 10.43 | -0.98% | 10.58 | -0.67% | 10.97 | -2.83% | -0.31% | |
| 2022-01-18 | 10.46 | 10.66 | 10.36 | 10.54 | 0.76% | 0.20% | -6.63% | 14,541,700 | 152,971,000 | 50% | 10.52 | 0.77% | 10.53 | -1.36% | 10.65 | -1.21% | 11.29 | -0.69% | 0.26% | |
| 2022-01-17 | 10.43 | 10.55 | 10.25 | 10.46 | 0.19% | 0.20% | -7.98% | 11,561,900 | 120,698,000 | 33% | 10.44 | -1.45% | 10.67 | -0.41% | 10.78 | -1.12% | 11.37 | -0.09% | 0.53% | |
| 2022-01-14 | 10.60 | 10.76 | 10.43 | 10.44 | -2.43% | -1.44% | -8.24% | 17,549,800 | 185,906,000 | 51% | 10.59 | -2.45% | 10.72 | -1.44% | 10.90 | -1.30% | 11.38 | -0.19% | 0.55% | |
| 2022-01-13 | 10.85 | 11.04 | 10.69 | 10.70 | -1.38% | -1.46% | -6.13% | 22,247,200 | 241,575,000 | 67% | 10.86 | 1.69% | 10.87 | -1.02% | 11.05 | -1.42% | 11.40 | -0.12% | 0.56% | |
| 2022-01-12 | 10.82 | 10.93 | 10.52 | 10.85 | 0.28% | 1.60% | -4.93% | 24,805,000 | 264,886,000 | 75% | 10.68 | -3.35% | 10.99 | -2.09% | 11.21 | -3.51% | 11.41 | -0.33% | 0.53% | |
| 2022-01-11 | 11.33 | 11.47 | 10.75 | 10.82 | -5.09% | -2.07% | -5.51% | 29,910,600 | 330,468,000 | 98% | 11.05 | -1.91% | 11.22 | -1.77% | 11.61 | -0.45% | 11.45 | -0.14% | 0.49% | |
| 2022-01-10 | 11.17 | 11.44 | 11.00 | 11.40 | 1.33% | 1.21% | -0.58% | 20,844,800 | 234,787,000 | 73% | 11.26 | -1.14% | 11.42 | -3.22% | 11.67 | 0.14% | 11.47 | 0.28% | 0.46% | |
| 2022-01-07 | 11.50 | 11.59 | 11.18 | 11.25 | -2.51% | -1.26% | -1.62% | 24,780,100 | 282,335,000 | 87% | 11.39 | -1.22% | 11.80 | 0.37% | 11.65 | 0.22% | 11.44 | 0.38% | 0.42% | |
| 2022-01-06 | 11.90 | 12.00 | 11.32 | 11.54 | -2.37% | 0.04% | 1.30% | 35,967,900 | 414,905,000 | 132% | 11.54 | -4.65% | 11.76 | 0.29% | 11.63 | 0.39% | 11.39 | 0.60% | 0.33% | |
| 2022-01-05 | 12.12 | 12.45 | 11.69 | 11.82 | -1.01% | -2.30% | 4.38% | 66,853,200 | 808,788,000 | 279% | 12.10 | 5.07% | 11.73 | 3.73% | 11.58 | 3.37% | 11.32 | 2.86% | 0.29% | |
| 2022-01-04 | 10.88 | 11.94 | 10.83 | 11.94 | 10.05% | 3.70% | 8.46% | 59,805,500 | 688,615,000 | 306% | 11.51 | 6.49% | 11.30 | 4.06% | 11.20 | 2.90% | 11.01 | 2.08% | 0.04% | |
| 2021-12-31 | 10.80 | 10.90 | 10.72 | 10.85 | 0.18% | 0.35% | 0.60% | 13,454,300 | 145,464,000 | 83% | 10.81 | -0.73% | 10.86 | -0.24% | 10.89 | -0.10% | 10.79 | 0.09% | -0.15% | |
| 2021-12-30 | 10.82 | 11.06 | 10.74 | 10.83 | -0.09% | -0.56% | 0.51% | 14,635,700 | 159,397,000 | 87% | 10.89 | 0.12% | 10.89 | -0.17% | 10.90 | 0.38% | 10.78 | -0.07% | -0.15% | |
| 2021-12-29 | 10.80 | 11.04 | 10.70 | 10.84 | -0.18% | -0.35% | 0.53% | 14,544,200 | 158,215,000 | 81% | 10.88 | -0.15% | 10.91 | 0.03% | 10.86 | 0.34% | 10.78 | -0.46% | -0.12% | |
| 2021-12-28 | 11.01 | 11.01 | 10.81 | 10.86 | -1.90% | -0.31% | 0.25% | 13,528,400 | 147,383,000 | 71% | 10.89 | -0.48% | 10.90 | 0.57% | 10.82 | 0.61% | 10.83 | -0.73% | -0.01% | |
| 2021-12-27 | 11.10 | 11.15 | 10.80 | 11.07 | 1.00% | 1.13% | 1.44% | 14,925,200 | 163,375,000 | 70% | 10.95 | 0.58% | 10.84 | 0.69% | 10.75 | 0.43% | 10.91 | -0.42% | 0.15% | |
| 2021-12-24 | 10.75 | 11.03 | 10.67 | 10.96 | 1.95% | 0.71% | 0.01% | 22,909,100 | 249,310,000 | 97% | 10.88 | 1.73% | 10.77 | 1.23% | 10.71 | 0.41% | 10.96 | -0.17% | 0.28% | |
| 2021-12-23 | 10.72 | 10.85 | 10.57 | 10.75 | 0.47% | 0.49% | -2.08% | 17,491,800 | 187,134,000 | 67% | 10.70 | 0.11% | 10.64 | 0.07% | 10.66 | -0.54% | 10.98 | -0.49% | 0.38% | |
| 2021-12-22 | 10.59 | 10.85 | 10.52 | 10.70 | 1.33% | 0.13% | -3.01% | 17,070,900 | 182,421,000 | 55% | 10.69 | 1.66% | 10.63 | -0.13% | 10.72 | -1.14% | 11.03 | 0.23% | 0.66% | |
| 2021-12-21 | 10.55 | 10.61 | 10.36 | 10.56 | 0.09% | 0.46% | -4.06% | 15,509,600 | 163,043,000 | 47% | 10.51 | -1.56% | 10.64 | -1.26% | 10.85 | -1.64% | 11.01 | 0.32% | 0.69% | |
| 2021-12-20 | 10.57 | 10.90 | 10.52 | 10.55 | -1.12% | -1.21% | -3.85% | 18,124,900 | 193,548,000 | 53% | 10.68 | -0.36% | 10.78 | -1.64% | 11.03 | -0.84% | 10.97 | 0.17% | 0.69% | |
| 2021-12-17 | 10.90 | 10.90 | 10.63 | 10.67 | -2.73% | -0.45% | -2.58% | 19,360,200 | 207,505,000 | 57% | 10.72 | -1.60% | 10.96 | -1.86% | 11.12 | -0.24% | 10.95 | 0.17% | 0.69% | |
| 2021-12-16 | 11.12 | 11.12 | 10.73 | 10.97 | -1.35% | 0.72% | 0.32% | 26,932,300 | 293,358,000 | 82% | 10.89 | -2.92% | 11.17 | -0.84% | 11.15 | -0.33% | 10.94 | 0.23% | 0.68% | |
| 2021-12-15 | 11.37 | 11.51 | 11.10 | 11.12 | -2.97% | -0.88% | 1.92% | 24,993,000 | 280,397,000 | 82% | 11.22 | -1.10% | 11.26 | 0.63% | 11.18 | 0.86% | 10.91 | 0.56% | 0.66% | |
| 2021-12-14 | 11.24 | 11.54 | 11.10 | 11.46 | 1.51% | 1.02% | 5.63% | 34,769,700 | 394,442,000 | 120% | 11.34 | 1.17% | 11.19 | 0.49% | 11.09 | 1.35% | 10.85 | 0.86% | 0.61% | |
| 2021-12-13 | 10.96 | 11.39 | 10.95 | 11.29 | 0.00% | 0.69% | 4.95% | 37,054,900 | 415,506,000 | 139% | 11.21 | 1.60% | 11.14 | 1.35% | 10.94 | 1.05% | 10.76 | 0.89% | 0.49% | | |
|
