万丰奥威( 002085.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 | 4.80 | 4.94 | 4.80 | 4.91 | 1.03% | 0.45% | 5.98% | 16,492,700 | 80,616,000 | 53% | 4.89 | 1.94% | 4.82 | 0.99% | 4.79 | 0.93% | 4.63 | 1.25% | 1.36% |  |
| 2022-05-19 | 4.72 | 4.86 | 4.69 | 4.86 | 1.67% | 1.36% | 6.21% | 19,633,100 | 94,136,000 | 48% | 4.80 | 0.31% | 4.77 | 0.46% | 4.74 | 0.98% | 4.58 | 0.35% | 2.15% |  |
| 2022-05-18 | 4.75 | 4.84 | 4.68 | 4.78 | 0.42% | 0.00% | 4.82% | 15,187,800 | 72,599,000 | 38% | 4.78 | 0.70% | 4.75 | 0.74% | 4.70 | 0.45% | 4.56 | 1.15% | 2.09% | |
| 2022-05-17 | 4.65 | 4.83 | 4.64 | 4.76 | 1.28% | 0.27% | 5.59% | 20,909,900 | 99,251,000 | 52% | 4.75 | 0.34% | 4.72 | 1.14% | 4.67 | 0.89% | 4.51 | 0.90% | 1.93% | |
| 2022-05-16 | 4.82 | 4.84 | 4.66 | 4.70 | -1.05% | -0.66% | 5.19% | 19,116,200 | 90,445,000 | 49% | 4.73 | 1.03% | 4.66 | 0.32% | 4.63 | 1.29% | 4.47 | 1.32% | 1.73% | |
| 2022-05-13 | 4.60 | 4.79 | 4.59 | 4.75 | 2.81% | 1.43% | 7.71% | 28,231,700 | 132,218,000 | 73% | 4.68 | 2.03% | 4.65 | 0.89% | 4.57 | 1.13% | 4.41 | 1.47% | 1.39% | |
| 2022-05-12 | 4.64 | 4.68 | 4.54 | 4.62 | -0.65% | 0.65% | 6.30% | 26,109,200 | 119,835,000 | 69% | 4.59 | -1.48% | 4.61 | 1.14% | 4.52 | 0.27% | 4.35 | 1.33% | 1.01% | |
| 2022-05-11 | 4.70 | 4.80 | 4.51 | 4.65 | 0.87% | -0.19% | 8.42% | 49,420,300 | 230,266,000 | 135% | 4.66 | 1.97% | 4.56 | 1.45% | 4.51 | 2.04% | 4.29 | 1.59% | 0.68% | |
| 2022-05-10 | 4.39 | 4.68 | 4.39 | 4.61 | 2.90% | 0.90% | 9.19% | 55,126,500 | 251,855,000 | 165% | 4.57 | 2.01% | 4.49 | 0.72% | 4.42 | 1.82% | 4.22 | 1.64% | 0.44% | |
| 2022-05-09 | 4.39 | 4.65 | 4.30 | 4.48 | 1.36% | 0.02% | 7.85% | 77,650,100 | 347,786,000 | 265% | 4.48 | 0.45% | 4.46 | 2.86% | 4.34 | 3.78% | 4.15 | 2.57% | 0.21% | |
| 2022-05-06 | 4.32 | 4.57 | 4.25 | 4.42 | 6.51% | -0.87% | 9.14% | 116,588,600 | 519,910,000 | 522% | 4.46 | 7.45% | 4.33 | 17.01% | 4.18 | 17.50% | 4.05 | 9.16% | -0.08% | |
| 2022-05-05 | 4.15 | 4.15 | 4.15 | 4.15 | 10.08% | 0.00% | 11.86% | 5,545,400 | 23,014,000 | 45% | 4.15 | 11.68% | 3.70 | 4.78% | 3.56 | 0.40% | 3.71 | -0.24% | -1.02% | |
| 2022-04-29 | 3.56 | 3.77 | 3.50 | 3.77 | 9.91% | 1.45% | 1.37% | 21,969,200 | 81,633,000 | 154% | 3.72 | 7.90% | 3.54 | 3.48% | 3.55 | -0.31% | 3.72 | -0.46% | -1.03% | |
| 2022-04-28 | 3.43 | 3.51 | 3.37 | 3.43 | -0.58% | -0.41% | -8.19% | 10,556,900 | 36,359,000 | 77% | 3.44 | 2.71% | 3.42 | -2.48% | 3.56 | -1.90% | 3.74 | -1.09% | -1.03% | |
| 2022-04-27 | 3.30 | 3.47 | 3.24 | 3.45 | 2.68% | 2.89% | -8.66% | 16,586,800 | 55,616,000 | 121% | 3.35 | -2.95% | 3.50 | -3.79% | 3.63 | -3.07% | 3.78 | -2.13% | -0.96% | |
| 2022-04-26 | 3.55 | 3.58 | 3.32 | 3.36 | -4.00% | -2.75% | -12.93% | 18,940,400 | 65,434,000 | 152% | 3.46 | -5.34% | 3.64 | -3.98% | 3.74 | -3.58% | 3.86 | -2.25% | -0.81% | |
| 2022-04-25 | 3.87 | 3.87 | 3.49 | 3.50 | -9.79% | -4.11% | -11.35% | 23,064,400 | 84,194,000 | 204% | 3.65 | -5.86% | 3.79 | -4.60% | 3.88 | -3.67% | 3.95 | -2.04% | -0.69% | |
| 2022-04-22 | 3.95 | 3.95 | 3.81 | 3.88 | -1.27% | 0.08% | -3.72% | 13,983,900 | 54,213,000 | 143% | 3.88 | -2.93% | 3.98 | -2.55% | 4.03 | -1.25% | 4.03 | -0.79% | -0.58% | |
| 2022-04-21 | 4.06 | 4.10 | 3.92 | 3.93 | -3.91% | -1.60% | -3.25% | 10,294,100 | 41,115,000 | 112% | 3.99 | -3.01% | 4.08 | -1.09% | 4.08 | -0.63% | 4.06 | -0.61% | -0.58% | |
| 2022-04-20 | 4.14 | 4.18 | 4.05 | 4.09 | -0.97% | -0.68% | 0.07% | 8,193,600 | 33,743,000 | 91% | 4.12 | -0.58% | 4.12 | 0.49% | 4.11 | 0.27% | 4.09 | -0.39% | -0.58% | |
| 2022-04-19 | 4.13 | 4.19 | 4.11 | 4.13 | -0.48% | -0.29% | 0.66% | 8,610,300 | 35,668,000 | 95% | 4.14 | 0.73% | 4.10 | 0.44% | 4.10 | 0.99% | 4.10 | -0.20% | -0.58% | |
| 2022-04-18 | 4.09 | 4.16 | 4.02 | 4.15 | 2.72% | 0.92% | 0.95% | 9,526,800 | 39,175,000 | 107% | 4.11 | 1.86% | 4.09 | 0.52% | 4.06 | 0.62% | 4.11 | -0.34% | -0.60% | |
| 2022-04-15 | 4.09 | 4.09 | 3.99 | 4.04 | -1.22% | 0.07% | -2.06% | 6,256,400 | 25,256,000 | 70% | 4.04 | -1.51% | 4.07 | 0.69% | 4.03 | -0.37% | 4.13 | -0.51% | -0.59% | |
| 2022-04-14 | 4.05 | 4.13 | 4.05 | 4.09 | 0.99% | -0.22% | -1.35% | 5,257,100 | 21,549,000 | 59% | 4.10 | 0.86% | 4.04 | 0.47% | 4.05 | -0.71% | 4.15 | -0.36% | -0.52% | |
| 2022-04-13 | 4.09 | 4.10 | 4.03 | 4.05 | -1.22% | -0.34% | -2.67% | 6,991,200 | 28,409,000 | 75% | 4.06 | 1.73% | 4.02 | -0.37% | 4.07 | -0.85% | 4.16 | -0.65% | -0.48% | |
| 2022-04-12 | 3.96 | 4.11 | 3.88 | 4.10 | 4.06% | 2.63% | -2.10% | 12,228,400 | 48,847,000 | 121% | 4.00 | -0.47% | 4.03 | -1.75% | 4.11 | -1.18% | 4.19 | -0.99% | -0.47% | |
| 2022-04-11 | 4.11 | 4.11 | 3.92 | 3.94 | -4.14% | -1.84% | -6.86% | 12,108,800 | 48,606,000 | 124% | 4.01 | -2.12% | 4.11 | -2.12% | 4.16 | -1.45% | 4.23 | -0.96% | -0.36% | |
| 2022-04-08 | 4.15 | 4.18 | 4.05 | 4.11 | -0.96% | 0.22% | -3.77% | 10,241,300 | 42,003,000 | 112% | 4.10 | -2.54% | 4.19 | -1.23% | 4.22 | -1.01% | 4.27 | -0.81% | -0.27% | |
| 2022-04-07 | 4.28 | 4.29 | 4.15 | 4.15 | -3.04% | -1.38% | -3.62% | 11,121,700 | 46,798,000 | 126% | 4.21 | -1.84% | 4.25 | -0.77% | 4.26 | -0.54% | 4.31 | -0.62% | -0.15% | |
| 2022-04-06 | 4.30 | 4.33 | 4.26 | 4.28 | 0.00% | -0.16% | -1.22% | 8,587,600 | 36,812,000 | 101% | 4.29 | 0.71% | 4.28 | -0.02% | 4.29 | -0.14% | 4.33 | -0.37% | -0.14% | | |
|
