拓日新能( 002218.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-30 | 5.80 | 5.99 | 5.80 | 5.89 | 0.68% | -0.41% | -2.29% | 62,019,400 | 366,754,000 | 63% | 5.91 | -2.83% | 6.33 | -0.52% | 6.25 | 0.60% | 6.03 | 0.72% | 0.86% |  |
| 2022-06-29 | 6.20 | 6.34 | 5.83 | 5.85 | -9.02% | -3.88% | -2.26% | 129,406,400 | 787,508,000 | 130% | 6.09 | -7.97% | 6.36 | -0.06% | 6.21 | 0.63% | 5.99 | 0.78% | 0.85% | |
| 2022-06-28 | 6.60 | 6.90 | 6.43 | 6.43 | -0.16% | -2.77% | 8.27% | 196,293,600 | 1,298,017,000 | 236% | 6.61 | 6.61% | 6.36 | 6.75% | 6.17 | 4.91% | 5.94 | 3.72% | 0.82% | |
| 2022-06-27 | 6.05 | 6.44 | 5.90 | 6.44 | 10.09% | 3.82% | 12.47% | 94,087,800 | 583,645,000 | 129% | 6.20 | 4.66% | 5.96 | 2.16% | 5.88 | 1.99% | 5.73 | 1.40% | 0.48% | |
| 2022-06-24 | 5.78 | 6.07 | 5.76 | 5.85 | 0.69% | -1.30% | 3.59% | 78,836,300 | 467,232,000 | 109% | 5.93 | 4.13% | 5.83 | 1.59% | 5.77 | 0.98% | 5.65 | 0.71% | 0.40% | |
| 2022-06-23 | 5.71 | 5.84 | 5.55 | 5.81 | 0.35% | 2.07% | 3.62% | 75,874,700 | 431,881,000 | 100% | 5.69 | -2.97% | 5.74 | 0.07% | 5.71 | 0.48% | 5.61 | -0.13% | 0.45% | |
| 2022-06-22 | 5.58 | 6.10 | 5.56 | 5.79 | 3.39% | -1.30% | 3.14% | 110,021,300 | 645,389,000 | 142% | 5.87 | 5.41% | 5.74 | 1.81% | 5.69 | 1.74% | 5.61 | 0.27% | 0.72% | |
| 2022-06-21 | 5.63 | 5.72 | 5.45 | 5.60 | -0.36% | 0.63% | 0.02% | 54,015,100 | 300,577,000 | 63% | 5.57 | -1.77% | 5.64 | 0.04% | 5.59 | 0.67% | 5.60 | -0.25% | 1.22% | |
| 2022-06-20 | 5.68 | 5.75 | 5.59 | 5.62 | 0.36% | -0.79% | 0.12% | 61,722,800 | 349,641,000 | 73% | 5.67 | 0.05% | 5.64 | 1.09% | 5.55 | 0.51% | 5.61 | 0.66% | 1.57% | |
| 2022-06-17 | 5.51 | 5.82 | 5.51 | 5.60 | -1.41% | -1.10% | 0.43% | 89,927,800 | 509,174,000 | 107% | 5.66 | 1.13% | 5.57 | 1.83% | 5.52 | 0.47% | 5.58 | 0.70% | 1.65% | |
| 2022-06-16 | 5.26 | 5.75 | 5.26 | 5.68 | 8.60% | 1.45% | 2.58% | 116,717,000 | 653,485,000 | 149% | 5.60 | 5.01% | 5.47 | 1.45% | 5.50 | -0.62% | 5.54 | 0.60% | 1.61% | |
| 2022-06-15 | 5.34 | 5.51 | 5.22 | 5.23 | -2.97% | -1.91% | -4.98% | 44,884,200 | 239,327,000 | 62% | 5.33 | -0.04% | 5.40 | -1.44% | 5.53 | -1.37% | 5.50 | 0.51% | 1.56% | |
| 2022-06-14 | 5.50 | 5.50 | 5.18 | 5.39 | -2.71% | 1.05% | -1.57% | 58,804,900 | 313,657,000 | 83% | 5.33 | -3.00% | 5.48 | -2.35% | 5.61 | -0.94% | 5.48 | 0.35% | 1.55% | |
| 2022-06-13 | 5.55 | 5.62 | 5.41 | 5.54 | -1.95% | 0.75% | 1.52% | 63,142,400 | 347,236,000 | 98% | 5.50 | -0.94% | 5.61 | -1.15% | 5.66 | 0.80% | 5.46 | 0.61% | 1.54% | |
| 2022-06-10 | 5.54 | 5.78 | 5.36 | 5.65 | -0.88% | 1.78% | 4.17% | 89,975,400 | 499,428,000 | 151% | 5.55 | -2.72% | 5.67 | -0.91% | 5.62 | 0.75% | 5.42 | 1.12% | 1.51% | |
| 2022-06-09 | 5.54 | 5.98 | 5.42 | 5.70 | 2.15% | -0.11% | 6.26% | 118,865,400 | 678,271,000 | 229% | 5.71 | -0.21% | 5.72 | 2.23% | 5.57 | 1.86% | 5.36 | 2.66% | 1.44% | |
| 2022-06-08 | 5.70 | 5.94 | 5.40 | 5.58 | -4.29% | -2.41% | 6.79% | 149,098,700 | 852,583,000 | 348% | 5.72 | -1.06% | 5.60 | 5.23% | 5.47 | 5.92% | 5.23 | 5.28% | 1.23% | |
| 2022-06-07 | 5.76 | 5.83 | 5.61 | 5.83 | 10.00% | 0.88% | 17.47% | 54,367,400 | 314,198,000 | 177% | 5.78 | 11.89% | 5.32 | 6.48% | 5.17 | 5.45% | 4.96 | 3.20% | 0.77% | |
| 2022-06-06 | 4.83 | 5.30 | 4.80 | 5.30 | 9.96% | 2.61% | 10.21% | 63,762,600 | 329,327,000 | 203% | 5.17 | 7.49% | 5.00 | 4.69% | 4.90 | 3.51% | 4.81 | 1.48% | 0.54% | |
| 2022-06-02 | 4.75 | 4.84 | 4.72 | 4.82 | 1.69% | 0.31% | 1.71% | 29,028,000 | 139,492,000 | 88% | 4.81 | 1.48% | 4.77 | 1.06% | 4.73 | 0.25% | 4.74 | 0.28% | 0.57% | |
| 2022-06-01 | 4.72 | 4.77 | 4.70 | 4.74 | -0.63% | 0.11% | 0.30% | 19,442,100 | 92,060,000 | 51% | 4.74 | -0.65% | 4.72 | 0.32% | 4.72 | 0.15% | 4.73 | 0.09% | 0.77% | |
| 2022-05-31 | 4.85 | 4.85 | 4.68 | 4.77 | 0.63% | 0.08% | 1.02% | 36,306,300 | 173,048,000 | 82% | 4.77 | 2.50% | 4.71 | 0.23% | 4.71 | 0.41% | 4.72 | 0.49% | 1.25% | |
| 2022-05-30 | 4.70 | 4.75 | 4.56 | 4.74 | 1.28% | 1.94% | 0.87% | 25,256,600 | 117,445,000 | 55% | 4.65 | -0.60% | 4.70 | -0.30% | 4.70 | -0.38% | 4.70 | 0.24% | 1.57% | |
| 2022-05-27 | 4.70 | 4.75 | 4.63 | 4.68 | -1.06% | 0.04% | -0.17% | 22,947,200 | 107,342,000 | 52% | 4.68 | -1.50% | 4.71 | 0.04% | 4.71 | -0.63% | 4.69 | 0.28% | 1.65% | |
| 2022-05-26 | 4.81 | 4.82 | 4.70 | 4.73 | -1.66% | -0.40% | 1.18% | 31,344,600 | 148,859,000 | 74% | 4.75 | 1.04% | 4.71 | -0.04% | 4.74 | 0.32% | 4.68 | 0.43% | 1.71% |  |
| 2022-05-25 | 4.59 | 4.82 | 4.55 | 4.81 | 5.02% | 2.34% | 3.33% | 36,777,600 | 172,841,000 | 91% | 4.70 | 0.32% | 4.71 | -0.91% | 4.73 | 0.04% | 4.66 | 0.58% | 1.71% | |
| 2022-05-24 | 4.78 | 4.79 | 4.58 | 4.58 | -3.98% | -2.24% | -1.04% | 36,981,700 | 173,245,000 | 95% | 4.69 | -1.37% | 4.75 | 0.21% | 4.73 | 0.53% | 4.63 | 0.63% | 1.70% | |
| 2022-05-23 | 4.76 | 4.81 | 4.70 | 4.77 | -0.83% | 0.42% | 3.72% | 34,870,300 | 165,621,000 | 97% | 4.75 | -1.02% | 4.74 | 0.30% | 4.70 | 0.58% | 4.60 | 0.94% | 1.59% | |
| 2022-05-20 | 4.77 | 4.90 | 4.72 | 4.81 | 0.84% | 0.23% | 5.58% | 61,118,100 | 293,284,000 | 181% | 4.80 | 2.22% | 4.73 | 1.44% | 4.67 | 1.28% | 4.56 | 1.74% | 1.41% | |
| 2022-05-19 | 4.47 | 4.84 | 4.47 | 4.77 | 0.00% | 1.60% | 6.52% | 71,385,800 | 335,177,000 | 243% | 4.70 | -0.32% | 4.66 | 1.19% | 4.62 | 1.47% | 4.48 | 2.28% | 1.11% | | |
|
