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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-07-01 | 9.69 | 9.73 | 9.46 | 9.64 | -0.41% | 0.40% | 4.18% | 24,674,800 | 236,929,000 | 119% | 9.60 | 0.30% | 9.52 | 0.84% | 9.44 | 1.24% | 9.25 | 0.72% | 0.39% |  |
| 2022-06-30 | 9.28 | 9.80 | 9.27 | 9.68 | 4.76% | 1.12% | 5.37% | 33,576,400 | 321,438,000 | 170% | 9.57 | 2.42% | 9.44 | 1.32% | 9.33 | 1.64% | 9.19 | 0.92% | 0.31% | |
| 2022-06-29 | 9.31 | 9.53 | 9.24 | 9.24 | -0.86% | -1.14% | 1.50% | 22,384,300 | 209,237,000 | 120% | 9.35 | 0.55% | 9.32 | 1.15% | 9.18 | 0.77% | 9.10 | 0.52% | 0.21% | |
| 2022-06-28 | 9.35 | 9.38 | 9.23 | 9.32 | 0.54% | 0.26% | 2.92% | 16,661,700 | 154,888,000 | 87% | 9.30 | -0.10% | 9.21 | 1.22% | 9.11 | 0.49% | 9.06 | 0.57% | 0.13% | |
| 2022-06-27 | 9.17 | 9.42 | 9.14 | 9.27 | 1.09% | -0.38% | 2.94% | 26,690,500 | 248,346,000 | 140% | 9.31 | 2.39% | 9.10 | 1.48% | 9.06 | 0.81% | 9.01 | 0.74% | 0.06% | |
| 2022-06-24 | 8.88 | 9.20 | 8.85 | 9.17 | 3.85% | 0.90% | 2.58% | 31,747,700 | 288,529,000 | 171% | 9.09 | 3.52% | 8.97 | 0.82% | 8.99 | 0.57% | 8.94 | 0.43% | -0.02% | |
| 2022-06-23 | 8.79 | 8.85 | 8.70 | 8.83 | 0.00% | 0.58% | -0.80% | 15,945,600 | 139,981,000 | 92% | 8.78 | -1.37% | 8.89 | -1.12% | 8.94 | -0.62% | 8.90 | -0.05% | -0.07% |  |
| 2022-06-22 | 8.96 | 9.00 | 8.80 | 8.83 | -1.56% | -0.80% | -0.84% | 12,868,400 | 114,548,000 | 74% | 8.90 | -1.29% | 9.00 | -0.12% | 9.00 | -0.03% | 8.91 | 0.00% | -0.06% | |
| 2022-06-21 | 9.06 | 9.14 | 8.90 | 8.97 | -0.88% | -0.52% | 0.73% | 14,330,300 | 129,212,000 | 79% | 9.02 | -0.42% | 9.01 | -0.08% | 9.00 | 0.62% | 8.91 | -0.06% | -0.06% | |
| 2022-06-20 | 9.05 | 9.13 | 9.00 | 9.05 | 0.33% | -0.06% | 1.57% | 14,844,900 | 134,420,000 | 79% | 9.06 | 1.17% | 9.01 | 0.37% | 8.94 | 0.55% | 8.91 | 0.07% | -0.04% | |
| 2022-06-17 | 8.94 | 9.03 | 8.81 | 9.02 | 0.33% | 0.78% | 1.30% | 15,838,300 | 141,748,000 | 82% | 8.95 | -0.91% | 8.98 | 0.72% | 8.89 | 0.25% | 8.90 | -0.01% | -0.02% | |
| 2022-06-16 | 8.93 | 9.14 | 8.90 | 8.99 | 0.67% | -0.47% | 0.95% | 19,341,200 | 174,687,000 | 98% | 9.03 | 0.79% | 8.92 | 0.89% | 8.87 | 0.44% | 8.91 | -0.09% | 0.03% | |
| 2022-06-15 | 8.85 | 9.08 | 8.78 | 8.93 | 1.48% | -0.35% | 0.19% | 27,222,700 | 243,947,000 | 135% | 8.96 | 2.80% | 8.84 | 0.87% | 8.83 | 0.25% | 8.91 | -0.30% | 0.08% | |
| 2022-06-14 | 8.70 | 8.83 | 8.56 | 8.80 | 0.57% | 0.95% | -1.57% | 17,514,300 | 152,674,000 | 81% | 8.72 | -0.57% | 8.76 | -0.49% | 8.81 | -0.74% | 8.94 | -0.15% | 0.18% | |
| 2022-06-13 | 8.76 | 8.88 | 8.70 | 8.75 | -1.13% | -0.19% | -2.27% | 18,194,100 | 159,516,000 | 85% | 8.77 | -0.45% | 8.80 | -0.59% | 8.88 | -0.43% | 8.95 | -0.08% | 0.22% | |
| 2022-06-10 | 8.71 | 8.88 | 8.70 | 8.85 | 0.57% | 0.49% | -1.23% | 14,029,100 | 123,555,000 | 66% | 8.81 | -0.34% | 8.86 | -0.77% | 8.92 | -0.24% | 8.96 | -0.02% | 0.24% | |
| 2022-06-09 | 9.02 | 9.04 | 8.71 | 8.80 | -1.79% | -0.42% | -1.81% | 18,994,900 | 167,866,000 | 88% | 8.84 | -0.74% | 8.93 | -0.44% | 8.94 | -0.56% | 8.96 | 0.01% | 0.26% | |
| 2022-06-08 | 8.92 | 9.03 | 8.76 | 8.96 | -0.22% | 0.64% | -0.01% | 21,966,700 | 195,574,000 | 103% | 8.90 | -1.37% | 8.96 | -0.15% | 8.99 | -0.58% | 8.96 | 0.07% | 0.26% | |
| 2022-06-07 | 8.98 | 9.17 | 8.93 | 8.98 | -0.77% | -0.52% | 0.28% | 20,788,300 | 187,653,000 | 97% | 9.03 | 0.69% | 8.98 | -0.27% | 9.04 | 0.24% | 8.96 | 0.16% | 0.31% | |
| 2022-06-06 | 8.92 | 9.07 | 8.84 | 9.05 | 1.23% | 0.95% | 1.22% | 19,496,000 | 174,774,000 | 90% | 8.97 | 0.27% | 9.00 | -0.64% | 9.02 | 0.19% | 8.94 | 0.25% | 0.35% | |
| 2022-06-02 | 9.08 | 9.13 | 8.88 | 8.94 | -2.19% | -0.01% | 0.24% | 22,153,700 | 198,067,000 | 93% | 8.94 | -1.69% | 9.06 | 0.08% | 9.00 | 0.13% | 8.92 | 0.45% | 0.43% | |
| 2022-06-01 | 9.11 | 9.21 | 8.99 | 9.14 | -0.33% | 0.49% | 2.94% | 21,722,200 | 197,573,000 | 96% | 9.10 | -0.20% | 9.05 | 0.73% | 8.99 | 0.56% | 8.88 | 0.41% | 0.38% | |
| 2022-05-31 | 8.91 | 9.22 | 8.88 | 9.17 | 3.50% | 0.63% | 3.70% | 34,505,200 | 314,452,000 | 157% | 9.11 | 2.67% | 8.99 | 1.48% | 8.94 | 0.96% | 8.84 | 0.73% | 0.39% | |
| 2022-05-30 | 8.80 | 8.98 | 8.77 | 8.86 | 0.91% | -0.18% | 0.92% | 17,315,100 | 153,683,000 | 84% | 8.88 | 0.60% | 8.86 | 0.16% | 8.85 | -0.03% | 8.78 | 0.19% | 0.37% | |
| 2022-05-27 | 8.93 | 8.96 | 8.68 | 8.78 | -1.46% | -0.49% | 0.21% | 15,043,000 | 132,730,000 | 74% | 8.82 | -0.44% | 8.84 | -0.12% | 8.86 | 0.07% | 8.76 | 0.11% | 0.39% | |
| 2022-05-26 | 8.92 | 8.96 | 8.76 | 8.91 | 0.34% | 0.54% | 1.81% | 18,495,400 | 163,900,000 | 91% | 8.86 | 0.31% | 8.85 | -0.10% | 8.85 | 0.72% | 8.75 | 0.21% | 0.38% | |
| 2022-05-25 | 8.67 | 8.97 | 8.63 | 8.88 | 2.30% | 0.51% | 1.67% | 19,034,800 | 168,167,000 | 93% | 8.84 | -0.26% | 8.86 | 0.14% | 8.79 | 0.27% | 8.73 | 0.05% | 0.35% | |
| 2022-05-24 | 9.00 | 9.04 | 8.67 | 8.68 | -2.91% | -2.01% | -0.57% | 26,064,300 | 230,877,000 | 120% | 8.86 | -0.30% | 8.85 | 1.12% | 8.76 | 0.53% | 8.73 | 0.54% | 0.36% | |
| 2022-05-23 | 8.85 | 8.97 | 8.76 | 8.94 | 1.02% | 0.62% | 2.96% | 22,555,700 | 200,417,000 | 103% | 8.89 | 0.71% | 8.75 | 0.71% | 8.72 | 0.52% | 8.68 | 0.60% | 0.23% | |
| 2022-05-20 | 8.52 | 9.06 | 8.46 | 8.85 | 0.00% | 0.32% | 2.54% | 39,545,200 | 348,882,000 | 173% | 8.82 | 5.00% | 8.69 | 1.64% | 8.67 | 0.85% | 8.63 | 1.02% | 0.05% | | |
|
