金 螳 螂( 002081.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 5.23 | 5.37 | 5.19 | 5.24 | 0.58% | -0.78% | 2.01% | 15,561,700 | 82,176,000 | 116% | 5.28 | 1.03% | 5.25 | -0.17% | 5.26 | 0.86% | 5.14 | 0.57% | 0.17% |  |
| 2023-01-10 | 5.25 | 5.27 | 5.19 | 5.21 | -0.76% | -0.33% | 2.00% | 9,069,700 | 47,411,000 | 71% | 5.23 | -0.08% | 5.26 | 0.08% | 5.21 | 0.73% | 5.11 | 0.39% | 0.08% | |
| 2023-01-09 | 5.28 | 5.31 | 5.18 | 5.25 | 0.19% | 0.36% | 3.18% | 14,485,700 | 75,779,000 | 113% | 5.23 | -1.23% | 5.26 | 0.96% | 5.17 | 0.78% | 5.09 | 0.47% | -0.01% | |
| 2023-01-06 | 5.26 | 5.41 | 5.22 | 5.24 | 0.00% | -1.06% | 3.48% | 18,064,800 | 95,674,000 | 150% | 5.30 | 1.17% | 5.21 | 1.66% | 5.13 | 1.40% | 5.06 | 0.72% | -0.13% | |
| 2023-01-05 | 5.18 | 5.28 | 5.15 | 5.24 | 1.55% | 0.10% | 4.22% | 21,135,700 | 110,652,000 | 180% | 5.24 | 2.35% | 5.12 | 2.09% | 5.06 | 1.69% | 5.03 | 0.90% | -0.22% | |
| 2023-01-04 | 4.94 | 5.24 | 4.89 | 5.16 | 4.67% | 0.88% | 3.55% | 25,162,300 | 128,704,000 | 237% | 5.12 | 4.52% | 5.02 | 3.10% | 4.98 | 1.84% | 4.98 | 0.73% | -0.32% | |
| 2023-01-03 | 4.84 | 4.95 | 4.81 | 4.93 | 1.65% | 0.74% | -0.34% | 10,228,800 | 50,063,000 | 108% | 4.89 | 1.26% | 4.86 | -0.12% | 4.89 | -0.41% | 4.95 | -0.56% | -0.41% |  |
| 2022-12-30 | 4.84 | 4.87 | 4.80 | 4.85 | 0.62% | 0.35% | -2.51% | 7,047,200 | 34,057,000 | 69% | 4.83 | -0.39% | 4.87 | -0.69% | 4.91 | -0.51% | 4.98 | -0.84% | -0.37% | |
| 2022-12-29 | 4.91 | 4.92 | 4.82 | 4.82 | -1.83% | -0.66% | -3.93% | 7,479,500 | 36,294,000 | 64% | 4.85 | -1.26% | 4.90 | -0.79% | 4.93 | -0.90% | 5.02 | -0.32% | -0.27% | |
| 2022-12-28 | 4.93 | 4.97 | 4.86 | 4.91 | -0.81% | -0.08% | -2.44% | 9,069,700 | 44,572,000 | 77% | 4.91 | -0.51% | 4.94 | -0.40% | 4.98 | -0.20% | 5.03 | -0.38% | -0.26% | |
| 2022-12-27 | 4.94 | 4.97 | 4.91 | 4.95 | 0.41% | 0.22% | -2.02% | 8,064,800 | 39,830,000 | 67% | 4.94 | -0.62% | 4.96 | -0.86% | 4.99 | -0.12% | 5.05 | -0.36% | -0.25% | |
| 2022-12-26 | 4.99 | 5.07 | 4.90 | 4.93 | -0.80% | -0.80% | -2.76% | 10,755,300 | 53,459,000 | 87% | 4.97 | -0.10% | 5.01 | -0.04% | 5.00 | -0.60% | 5.07 | -0.49% | -0.21% | |
| 2022-12-23 | 5.01 | 5.03 | 4.93 | 4.97 | -1.00% | -0.10% | -2.45% | 8,710,200 | 43,335,000 | 66% | 4.98 | -1.51% | 5.01 | 0.00% | 5.03 | -0.91% | 5.10 | -0.72% | -0.13% | |
| 2022-12-22 | 4.98 | 5.12 | 4.96 | 5.02 | 1.41% | -0.61% | -2.18% | 14,427,800 | 72,870,000 | 96% | 5.05 | 1.73% | 5.01 | -0.38% | 5.07 | -0.12% | 5.13 | -0.19% | 0.00% | |
| 2022-12-21 | 4.96 | 5.03 | 4.93 | 4.95 | -0.20% | -0.30% | -3.73% | 7,816,200 | 38,808,000 | 49% | 4.97 | -0.26% | 5.03 | -1.35% | 5.08 | -0.43% | 5.14 | -0.10% | 0.05% | |
| 2022-12-20 | 5.00 | 5.04 | 4.93 | 4.96 | -1.00% | -0.36% | -3.63% | 9,543,000 | 47,509,000 | 59% | 4.98 | -2.16% | 5.10 | -0.39% | 5.10 | -0.51% | 5.15 | -0.18% | 0.09% | |
| 2022-12-19 | 5.15 | 5.26 | 5.00 | 5.01 | -4.02% | -1.53% | -2.83% | 15,659,900 | 79,678,000 | 97% | 5.09 | -1.36% | 5.12 | -0.29% | 5.13 | -0.49% | 5.16 | -0.17% | 0.15% | |
| 2022-12-16 | 5.06 | 5.22 | 5.05 | 5.22 | 2.96% | 1.20% | 1.06% | 20,021,300 | 103,278,000 | 124% | 5.16 | 1.60% | 5.13 | 0.16% | 5.15 | -0.64% | 5.17 | 0.18% | 0.23% | |
| 2022-12-15 | 5.13 | 5.14 | 5.05 | 5.07 | -0.98% | -0.14% | -1.67% | 10,823,100 | 54,945,000 | 65% | 5.08 | -1.09% | 5.12 | -0.81% | 5.18 | -0.14% | 5.16 | -0.17% | 0.23% | |
| 2022-12-14 | 5.15 | 5.19 | 5.10 | 5.12 | -0.78% | -0.25% | -0.87% | 10,915,900 | 56,030,000 | 62% | 5.13 | -0.49% | 5.17 | -0.92% | 5.19 | 0.12% | 5.17 | -0.27% | 0.29% | |
| 2022-12-13 | 5.14 | 5.19 | 5.13 | 5.16 | 0.58% | 0.04% | -0.37% | 11,481,100 | 59,221,000 | 58% | 5.16 | -0.56% | 5.21 | 0.15% | 5.18 | 0.08% | 5.18 | 0.06% | 0.40% | |
| 2022-12-12 | 5.28 | 5.32 | 5.12 | 5.13 | -3.21% | -1.10% | -0.89% | 18,851,400 | 97,779,000 | 80% | 5.19 | -1.26% | 5.21 | 0.33% | 5.18 | 0.06% | 5.18 | 0.29% | 0.46% | |
| 2022-12-09 | 5.18 | 5.31 | 5.15 | 5.30 | 2.32% | 0.89% | 2.69% | 27,494,800 | 144,431,000 | 121% | 5.25 | 1.92% | 5.19 | 1.13% | 5.18 | 0.92% | 5.16 | 0.55% | 0.38% | |
| 2022-12-08 | 5.09 | 5.21 | 5.06 | 5.18 | 2.17% | 0.50% | 0.92% | 18,410,000 | 94,876,000 | 84% | 5.15 | 1.34% | 5.13 | -0.14% | 5.13 | -0.20% | 5.13 | 0.27% | 0.37% | |
| 2022-12-07 | 5.12 | 5.14 | 5.05 | 5.07 | -0.78% | -0.31% | -0.96% | 11,423,900 | 58,097,000 | 53% | 5.09 | -0.99% | 5.14 | 0.12% | 5.14 | -0.68% | 5.12 | 0.31% | 0.36% | |
| 2022-12-06 | 5.15 | 5.19 | 5.10 | 5.11 | -1.16% | -0.53% | 0.14% | 12,886,600 | 66,200,000 | 60% | 5.14 | -0.64% | 5.13 | -0.37% | 5.18 | 0.04% | 5.10 | 0.45% | 0.34% | |
| 2022-12-05 | 5.11 | 5.20 | 5.11 | 5.17 | 1.57% | 0.00% | 1.77% | 18,071,900 | 93,433,000 | 84% | 5.17 | 1.49% | 5.15 | -0.62% | 5.17 | 0.43% | 5.08 | 0.61% | 0.30% | |
| 2022-12-02 | 5.12 | 5.17 | 5.05 | 5.09 | -1.17% | -0.08% | 0.81% | 21,142,700 | 107,692,000 | 96% | 5.09 | -1.76% | 5.18 | -0.14% | 5.15 | 0.31% | 5.05 | 0.16% | 0.26% | |
| 2022-12-01 | 5.24 | 5.26 | 5.12 | 5.15 | -0.77% | -0.68% | 2.16% | 23,801,600 | 123,404,000 | 116% | 5.19 | -1.07% | 5.19 | 0.66% | 5.14 | 0.61% | 5.04 | 0.42% | 0.29% | |
| 2022-11-30 | 5.21 | 5.31 | 5.18 | 5.19 | 0.00% | -0.97% | 3.39% | 30,762,900 | 161,227,000 | 158% | 5.24 | 1.55% | 5.16 | 1.46% | 5.10 | 1.47% | 5.02 | 0.82% | 0.29% | | |
|
