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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-20 | 5.30 | 5.32 | 5.22 | 5.27 | 0.00% | 0.23% | -0.88% | 18,735,300 | 98,518,000 | 78% | 5.26 | 0.65% | 5.23 | 0.25% | 5.25 | -0.42% | 5.32 | -0.09% | 0.64% |  |
| 2022-05-19 | 5.11 | 5.29 | 5.09 | 5.27 | 1.74% | 0.88% | -0.98% | 20,970,400 | 109,544,000 | 76% | 5.22 | 0.48% | 5.22 | -0.69% | 5.27 | -0.53% | 5.32 | 0.19% | 0.83% |  |
| 2022-05-18 | 5.23 | 5.24 | 5.16 | 5.18 | -0.77% | -0.37% | -2.48% | 15,980,100 | 83,085,000 | 57% | 5.20 | -0.38% | 5.25 | -0.98% | 5.30 | -0.66% | 5.31 | 0.55% | 0.81% | |
| 2022-05-17 | 5.30 | 5.35 | 5.16 | 5.22 | -1.51% | 0.02% | -1.19% | 18,501,900 | 96,553,000 | 67% | 5.22 | -1.97% | 5.30 | -0.77% | 5.33 | -0.58% | 5.28 | 0.57% | 0.61% | |
| 2022-05-16 | 5.45 | 5.46 | 5.26 | 5.30 | -1.30% | -0.45% | 0.89% | 19,483,600 | 103,724,000 | 73% | 5.32 | -0.73% | 5.34 | -0.35% | 5.36 | -0.04% | 5.25 | 0.83% | 0.41% | |
| 2022-05-13 | 5.37 | 5.40 | 5.32 | 5.37 | 0.37% | 0.13% | 3.07% | 19,417,900 | 104,140,000 | 75% | 5.36 | 0.34% | 5.36 | -0.15% | 5.36 | 0.22% | 5.21 | 0.87% | 0.15% | |
| 2022-05-12 | 5.27 | 5.41 | 5.25 | 5.35 | 0.75% | 0.09% | 3.58% | 23,747,200 | 126,933,000 | 93% | 5.35 | -0.63% | 5.37 | 0.06% | 5.35 | 0.58% | 5.17 | 0.76% | -0.13% | |
| 2022-05-11 | 5.46 | 5.49 | 5.30 | 5.31 | -2.57% | -1.28% | 3.59% | 26,972,100 | 145,070,000 | 109% | 5.38 | -0.06% | 5.37 | 0.39% | 5.32 | 1.35% | 5.13 | 0.75% | -0.43% | |
| 2022-05-10 | 5.30 | 5.48 | 5.28 | 5.45 | 1.49% | 1.26% | 7.11% | 36,028,900 | 193,905,000 | 154% | 5.38 | 0.66% | 5.35 | 1.15% | 5.25 | 1.82% | 5.09 | 1.05% | -0.64% | |
| 2022-05-09 | 5.26 | 5.42 | 5.20 | 5.37 | 3.27% | 0.43% | 6.65% | 35,685,700 | 190,816,000 | 166% | 5.35 | 0.45% | 5.29 | 2.42% | 5.16 | 2.46% | 5.04 | 0.94% | -0.86% | |
| 2022-05-06 | 5.24 | 5.46 | 5.17 | 5.20 | -0.76% | -2.31% | 4.25% | 52,039,500 | 277,001,000 | 269% | 5.32 | 4.23% | 5.16 | 6.02% | 5.03 | 4.86% | 4.99 | 1.75% | -1.05% | |
| 2022-05-05 | 4.90 | 5.24 | 4.88 | 5.24 | 10.08% | 2.60% | 6.90% | 22,691,700 | 115,897,000 | 140% | 5.11 | 7.83% | 4.87 | 4.00% | 4.80 | 1.37% | 4.90 | 0.02% | -1.25% | |
| 2022-04-29 | 4.65 | 4.80 | 4.65 | 4.76 | 2.37% | 0.51% | -2.88% | 16,923,800 | 80,151,000 | 103% | 4.74 | 2.05% | 4.68 | 0.09% | 4.73 | -0.76% | 4.90 | -1.43% | -1.28% | |
| 2022-04-28 | 4.69 | 4.72 | 4.55 | 4.65 | -1.69% | 0.19% | -6.48% | 14,062,200 | 65,258,000 | 83% | 4.64 | -0.43% | 4.68 | -1.68% | 4.77 | -1.32% | 4.97 | -1.49% | -1.13% | |
| 2022-04-27 | 4.60 | 4.74 | 4.56 | 4.73 | 2.38% | 1.48% | -6.28% | 16,988,100 | 79,177,000 | 99% | 4.66 | -1.27% | 4.76 | -1.70% | 4.83 | -1.81% | 5.05 | -1.75% | -0.97% | |
| 2022-04-26 | 4.82 | 4.85 | 4.61 | 4.62 | -3.55% | -2.14% | -10.06% | 17,887,300 | 84,452,000 | 104% | 4.72 | -3.04% | 4.84 | -1.89% | 4.92 | -1.85% | 5.14 | -1.89% | -0.79% | |
| 2022-04-25 | 4.94 | 4.96 | 4.77 | 4.79 | -3.43% | -1.62% | -8.52% | 20,103,700 | 97,891,000 | 117% | 4.87 | -1.50% | 4.93 | -1.89% | 5.02 | -1.69% | 5.24 | -2.22% | -0.58% | |
| 2022-04-22 | 4.91 | 5.01 | 4.83 | 4.96 | 1.22% | 0.34% | -7.38% | 14,506,800 | 71,712,000 | 79% | 4.94 | -1.10% | 5.03 | -1.55% | 5.10 | -1.89% | 5.36 | -1.35% | -0.32% | |
| 2022-04-21 | 5.07 | 5.08 | 4.90 | 4.90 | -3.54% | -1.96% | -9.73% | 16,250,700 | 81,226,000 | 84% | 5.00 | -2.76% | 5.11 | -1.77% | 5.20 | -1.92% | 5.43 | -1.24% | -0.16% | |
| 2022-04-20 | 5.20 | 5.23 | 5.07 | 5.08 | -2.50% | -1.17% | -7.57% | 14,798,700 | 76,061,000 | 73% | 5.14 | -1.12% | 5.20 | -1.89% | 5.30 | -1.43% | 5.50 | -0.87% | -0.03% | |
| 2022-04-19 | 5.24 | 5.26 | 5.13 | 5.21 | -0.57% | 0.23% | -6.02% | 13,727,600 | 71,350,000 | 62% | 5.20 | -1.31% | 5.30 | -1.71% | 5.38 | -1.36% | 5.54 | -0.25% | 0.13% | |
| 2022-04-18 | 5.34 | 5.34 | 5.22 | 5.24 | -2.42% | -0.51% | -5.72% | 12,654,000 | 66,651,000 | 57% | 5.27 | -2.55% | 5.39 | -1.32% | 5.45 | -1.59% | 5.56 | -0.27% | 0.18% | |
| 2022-04-15 | 5.40 | 5.47 | 5.34 | 5.37 | -1.65% | -0.65% | -3.64% | 16,426,000 | 88,780,000 | 74% | 5.41 | -1.42% | 5.46 | -0.96% | 5.54 | -0.88% | 5.57 | 0.00% | 0.26% | |
| 2022-04-14 | 5.46 | 5.56 | 5.43 | 5.46 | 0.18% | -0.42% | -2.03% | 14,193,700 | 77,829,000 | 63% | 5.48 | -0.29% | 5.52 | -1.29% | 5.59 | -0.46% | 5.57 | 0.13% | 0.36% | |
| 2022-04-13 | 5.59 | 5.63 | 5.45 | 5.45 | -3.37% | -0.89% | -2.08% | 16,474,200 | 90,599,000 | 75% | 5.50 | -0.94% | 5.59 | -0.76% | 5.62 | -0.37% | 5.57 | 0.11% | 0.39% | |
| 2022-04-12 | 5.57 | 5.67 | 5.41 | 5.64 | 1.08% | 1.60% | 1.44% | 20,254,400 | 112,432,000 | 95% | 5.55 | -1.93% | 5.63 | -0.48% | 5.64 | 0.23% | 5.56 | 0.14% | 0.38% | |
| 2022-04-11 | 5.65 | 5.80 | 5.56 | 5.58 | -1.76% | -1.41% | 0.50% | 30,019,400 | 169,912,000 | 148% | 5.66 | -0.04% | 5.66 | 0.14% | 5.62 | 0.45% | 5.55 | 0.36% | 0.38% | |
| 2022-04-08 | 5.66 | 5.73 | 5.57 | 5.68 | 1.43% | 0.32% | 2.68% | 22,752,700 | 128,830,000 | 118% | 5.66 | 0.23% | 5.65 | 0.91% | 5.60 | 0.72% | 5.53 | 0.29% | 0.37% | |
| 2022-04-07 | 5.75 | 5.75 | 5.59 | 5.60 | -1.75% | -0.87% | 1.52% | 26,090,100 | 147,393,000 | 123% | 5.65 | 0.16% | 5.60 | 0.72% | 5.56 | 0.94% | 5.52 | 0.09% | 0.40% | |
| 2022-04-06 | 5.50 | 5.74 | 5.49 | 5.70 | 0.00% | 1.06% | 3.43% | 32,094,500 | 181,013,000 | 133% | 5.64 | 3.73% | 5.56 | 1.59% | 5.51 | 1.31% | 5.51 | 0.66% | 0.49% | | |
|
