钱江摩托( 000913.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-20 | 11.53 | 12.16 | 11.50 | 11.95 | 4.64% | 0.79% | 8.28% | 7,407,000 | 87,821,000 | 133% | 11.86 | 4.58% | 11.49 | 2.98% | 11.26 | 1.89% | 11.04 | 1.35% | 0.37% |  |
| 2022-05-19 | 11.36 | 11.51 | 11.13 | 11.42 | -1.13% | 0.73% | 4.88% | 5,765,800 | 65,367,000 | 109% | 11.34 | 0.14% | 11.16 | 1.12% | 11.05 | 1.45% | 10.89 | 1.01% | 0.18% | |
| 2022-05-18 | 10.71 | 11.70 | 10.63 | 11.55 | 7.54% | 2.02% | 7.14% | 10,717,500 | 121,329,000 | 203% | 11.32 | 6.49% | 11.04 | 2.68% | 10.89 | 1.19% | 10.78 | 2.08% | 0.00% | |
| 2022-05-17 | 10.71 | 10.85 | 10.45 | 10.74 | -1.01% | 1.03% | 1.70% | 5,247,300 | 55,786,000 | 104% | 10.63 | -2.12% | 10.75 | 0.59% | 10.77 | -0.01% | 10.56 | 1.00% | -0.36% | |
| 2022-05-16 | 10.80 | 11.15 | 10.69 | 10.85 | 0.46% | -0.10% | 3.78% | 5,434,900 | 59,031,000 | 106% | 10.86 | 1.11% | 10.68 | -0.85% | 10.77 | 0.40% | 10.46 | 0.43% | -0.73% | |
| 2022-05-13 | 10.50 | 10.96 | 10.50 | 10.80 | 2.86% | 0.54% | 3.75% | 4,142,900 | 44,502,000 | 81% | 10.74 | 2.58% | 10.78 | 0.31% | 10.72 | 0.48% | 10.41 | -0.22% | -0.92% | |
| 2022-05-12 | 10.55 | 10.75 | 10.28 | 10.50 | -1.32% | 0.27% | 0.64% | 5,664,100 | 59,315,000 | 108% | 10.47 | -4.65% | 10.74 | -0.65% | 10.67 | 0.39% | 10.43 | -0.63% | -0.93% |  |
| 2022-05-11 | 11.64 | 11.64 | 10.55 | 10.64 | 0.57% | -3.12% | 1.34% | 8,982,000 | 98,646,000 | 183% | 10.98 | 4.39% | 10.81 | 3.10% | 10.63 | 3.51% | 10.50 | 0.51% | -0.89% | |
| 2022-05-10 | 10.57 | 10.66 | 10.43 | 10.58 | -0.75% | 0.56% | 1.28% | 2,773,400 | 29,178,000 | 62% | 10.52 | -0.83% | 10.49 | 0.83% | 10.27 | 1.40% | 10.45 | -0.72% | -0.96% | |
| 2022-05-09 | 10.14 | 10.82 | 10.14 | 10.66 | 3.70% | 0.48% | 1.31% | 3,459,900 | 36,706,000 | 78% | 10.61 | 3.02% | 10.40 | 2.51% | 10.13 | 0.05% | 10.52 | -1.14% | -0.92% | |
| 2022-05-06 | 10.36 | 10.46 | 10.14 | 10.28 | -3.29% | -0.17% | -3.41% | 2,678,700 | 27,584,000 | 57% | 10.30 | -0.34% | 10.15 | 1.24% | 10.13 | -1.08% | 10.64 | -0.50% | -0.78% | |
| 2022-05-05 | 9.93 | 10.75 | 9.70 | 10.63 | 7.16% | 2.87% | -0.62% | 6,233,400 | 64,407,000 | 138% | 10.33 | 4.53% | 10.02 | -0.08% | 10.24 | -1.39% | 10.70 | -0.85% | -0.75% | |
| 2022-04-29 | 9.32 | 10.13 | 9.32 | 9.92 | 3.12% | 0.35% | -8.05% | 5,948,400 | 58,798,000 | 137% | 9.89 | 0.08% | 10.03 | -2.86% | 10.38 | -2.11% | 10.79 | -1.52% | -0.73% | |
| 2022-04-28 | 10.66 | 10.69 | 9.62 | 9.62 | -10.01% | -2.60% | -12.18% | 7,564,000 | 74,711,000 | 192% | 9.88 | -5.21% | 10.33 | -5.09% | 10.60 | -4.28% | 10.95 | -2.61% | -0.64% | |
| 2022-04-27 | 10.80 | 10.95 | 9.90 | 10.69 | -2.37% | 2.59% | -4.96% | 5,248,800 | 54,692,000 | 163% | 10.42 | -6.09% | 10.88 | -3.05% | 11.08 | -3.53% | 11.25 | -1.50% | -0.40% | |
| 2022-04-26 | 10.89 | 11.39 | 10.80 | 10.95 | -0.18% | -1.32% | -4.11% | 3,780,400 | 41,946,000 | 141% | 11.10 | -1.25% | 11.22 | -1.94% | 11.48 | -0.89% | 11.42 | -0.37% | -0.28% | |
| 2022-04-25 | 11.12 | 12.00 | 10.96 | 10.97 | -2.75% | -2.37% | -4.28% | 4,479,000 | 50,326,000 | 187% | 11.24 | -1.53% | 11.44 | -2.82% | 11.59 | -0.61% | 11.46 | -0.24% | -0.30% | |
| 2022-04-22 | 11.75 | 11.90 | 11.23 | 11.28 | -3.26% | -1.14% | -1.81% | 2,212,100 | 25,241,000 | 102% | 11.41 | -3.60% | 11.78 | -0.42% | 11.66 | 0.31% | 11.49 | -0.12% | -0.33% | |
| 2022-04-21 | 11.78 | 12.10 | 11.59 | 11.66 | -1.85% | -1.49% | 1.37% | 2,559,800 | 30,298,000 | 125% | 11.84 | -0.87% | 11.83 | 1.35% | 11.62 | 0.87% | 11.50 | -0.40% | -0.34% | |
| 2022-04-20 | 11.46 | 12.16 | 11.44 | 11.88 | 3.13% | -0.50% | 2.87% | 4,017,000 | 47,962,000 | 184% | 11.94 | 3.64% | 11.67 | 3.31% | 11.52 | 1.99% | 11.55 | 0.35% | -0.28% | |
| 2022-04-19 | 11.44 | 11.61 | 11.33 | 11.52 | 0.44% | -0.01% | 0.10% | 1,579,200 | 18,194,000 | 77% | 11.52 | 2.01% | 11.29 | 0.57% | 11.30 | 0.45% | 11.51 | -0.28% | -0.30% | |
| 2022-04-18 | 11.08 | 11.47 | 10.81 | 11.47 | 3.52% | 1.56% | -0.61% | 2,305,600 | 26,040,000 | 110% | 11.29 | 1.86% | 11.23 | 0.04% | 11.25 | 0.02% | 11.54 | -0.57% | -0.26% | |
| 2022-04-15 | 11.20 | 11.30 | 10.95 | 11.08 | -0.98% | -0.07% | -4.53% | 1,733,100 | 19,217,000 | 83% | 11.09 | -1.75% | 11.23 | -0.47% | 11.24 | -0.84% | 11.61 | -0.63% | -0.18% | |
| 2022-04-14 | 11.26 | 11.47 | 11.13 | 11.19 | -0.44% | -0.85% | -4.19% | 1,751,600 | 19,769,000 | 83% | 11.29 | -0.26% | 11.28 | -0.01% | 11.34 | -2.06% | 11.68 | -0.30% | -0.06% | |
| 2022-04-13 | 11.39 | 11.53 | 11.13 | 11.24 | -1.40% | -0.66% | -4.05% | 1,482,300 | 16,772,000 | 71% | 11.32 | 0.75% | 11.28 | -0.71% | 11.58 | -0.81% | 11.71 | -0.25% | -0.02% | |
| 2022-04-12 | 11.29 | 11.48 | 11.07 | 11.40 | 2.15% | 1.50% | -2.92% | 1,339,800 | 15,047,000 | 63% | 11.23 | -0.50% | 11.36 | -2.72% | 11.67 | -0.73% | 11.74 | -0.55% | -0.02% | |
| 2022-04-11 | 11.51 | 11.57 | 11.08 | 11.16 | -3.38% | -1.13% | -5.49% | 2,437,400 | 27,510,000 | 110% | 11.29 | -2.36% | 11.68 | -1.58% | 11.76 | -1.16% | 11.81 | -0.61% | 0.05% | |
| 2022-04-08 | 11.65 | 11.79 | 11.46 | 11.55 | -1.53% | -0.09% | -2.78% | 1,785,500 | 20,641,000 | 84% | 11.56 | -3.38% | 11.87 | -0.71% | 11.89 | -0.39% | 11.88 | -0.19% | 0.10% | |
| 2022-04-07 | 12.01 | 12.33 | 11.64 | 11.73 | -2.41% | -1.96% | -1.45% | 4,086,300 | 48,890,000 | 193% | 11.96 | 0.17% | 11.95 | -0.03% | 11.94 | 0.46% | 11.90 | 0.22% | 0.14% | |
| 2022-04-06 | 11.89 | 12.04 | 11.80 | 12.02 | 0.00% | 0.64% | 1.21% | 1,890,100 | 22,576,000 | 101% | 11.94 | 0.11% | 11.96 | 0.28% | 11.89 | 0.37% | 11.88 | 0.10% | 0.01% | | |
|
