中利集团( 002309.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-24 | 5.17 | 5.25 | 4.80 | 4.97 | -1.58% | -1.19% | 4.11% | 53,355,300 | 268,398,000 | 98% | 5.03 | 0.76% | 5.03 | 0.58% | 4.98 | 1.67% | 4.77 | 1.40% | 0.45% |  |
| 2022-06-23 | 4.94 | 5.09 | 4.88 | 5.05 | 1.81% | 1.16% | 7.26% | 38,078,200 | 190,092,000 | 69% | 4.99 | -1.25% | 5.00 | 0.83% | 4.90 | 1.89% | 4.71 | 1.36% | -0.16% | |
| 2022-06-22 | 4.95 | 5.24 | 4.93 | 4.96 | -0.80% | -1.88% | 6.78% | 50,540,700 | 255,468,000 | 84% | 5.06 | 1.81% | 4.96 | 2.76% | 4.81 | 1.93% | 4.65 | 0.80% | -1.05% | |
| 2022-06-21 | 4.85 | 5.10 | 4.80 | 5.00 | 2.88% | 0.70% | 8.51% | 70,832,500 | 351,689,000 | 126% | 4.97 | 2.60% | 4.83 | 3.65% | 4.72 | 1.22% | 4.61 | 3.25% | -1.34% | |
| 2022-06-20 | 4.67 | 4.86 | 4.67 | 4.86 | 4.97% | 0.43% | 8.90% | 43,815,300 | 212,022,000 | 72% | 4.84 | 4.88% | 4.66 | 1.48% | 4.66 | 1.15% | 4.46 | 0.63% | -2.14% | |
| 2022-06-17 | 4.56 | 4.73 | 4.51 | 4.63 | 0.00% | 0.35% | 4.40% | 49,153,000 | 226,790,000 | 83% | 4.61 | 1.07% | 4.59 | -0.93% | 4.61 | 0.97% | 4.44 | 0.36% | -2.11% | |
| 2022-06-16 | 4.43 | 4.63 | 4.36 | 4.63 | 4.99% | 1.42% | 4.77% | 65,448,800 | 298,801,000 | 120% | 4.57 | -0.57% | 4.63 | 0.33% | 4.56 | 0.86% | 4.42 | 0.46% | -2.14% | |
| 2022-06-15 | 4.63 | 4.78 | 4.40 | 4.41 | -4.75% | -3.94% | 0.25% | 67,770,200 | 311,154,000 | 142% | 4.59 | -2.67% | 4.62 | 1.47% | 4.52 | 0.40% | 4.40 | 0.69% | -2.10% | |
| 2022-06-14 | 4.63 | 4.80 | 4.56 | 4.63 | 1.31% | -1.84% | 5.97% | 80,542,600 | 379,941,000 | 203% | 4.72 | 5.20% | 4.55 | 2.71% | 4.50 | 4.99% | 4.37 | -1.18% | -2.10% | |
| 2022-06-13 | 4.36 | 4.57 | 4.34 | 4.57 | 5.06% | 1.92% | 3.37% | 49,548,600 | 222,176,000 | 115% | 4.48 | 2.26% | 4.43 | 0.39% | 4.29 | 0.80% | 4.42 | -3.24% | -2.00% | |
| 2022-06-10 | 4.44 | 4.48 | 4.28 | 4.35 | -2.47% | -0.80% | -4.79% | 62,651,400 | 274,705,000 | 119% | 4.39 | -1.02% | 4.41 | 4.48% | 4.26 | 0.83% | 4.57 | -4.71% | -1.70% | |
| 2022-06-09 | 4.58 | 4.58 | 4.18 | 4.46 | 2.29% | 0.68% | -6.99% | 108,480,900 | 480,607,000 | 170% | 4.43 | 1.61% | 4.22 | 4.53% | 4.22 | 4.45% | 4.80 | -7.56% | -1.14% |  |
| 2022-06-08 | 4.36 | 4.36 | 4.36 | 4.36 | 5.06% | 0.00% | -15.94% | 5,916,400 | 25,796,000 | 7% | 4.36 | 8.32% | 4.04 | 0.37% | 4.04 | 0.35% | 5.19 | -2.11% | 0.45% | |
| 2022-06-07 | 3.86 | 4.15 | 3.86 | 4.15 | 5.06% | 3.11% | -21.68% | 118,071,000 | 475,219,000 | 127% | 4.03 | 1.90% | 4.03 | -0.86% | 4.03 | -18.02% | 5.30 | -4.76% | 1.36% | |
| 2022-06-06 | 3.95 | 3.95 | 3.95 | 3.95 | -5.05% | 0.00% | -29.01% | 1,311,500 | 5,181,000 | 1% | 3.95 | -5.05% | 4.06 | -6.08% | 4.91 | -2.19% | 5.56 | 0.96% | 2.06% | |
| 2022-06-02 | 4.16 | 4.16 | 4.16 | 4.16 | -5.02% | 0.00% | -24.51% | 682,200 | 2,838,000 | - -- | 4.16 | -5.05% | 4.32 | -12.35% | 5.02 | -2.96% | 5.51 | 0.07% | 2.98% | |
| 2022-06-01 | 4.38 | 4.38 | 4.38 | 4.38 | -4.99% | -0.02% | -20.46% | 233,500 | 1,023,000 | - -- | 4.38 | -4.99% | 4.93 | -1.87% | 5.18 | -5.25% | 5.51 | 0.88% | 3.06% | |
| 2022-05-31 | 4.61 | 4.61 | 4.61 | 4.61 | -4.95% | -0.02% | -15.55% | 340,500 | 1,570,000 | - -- | 4.61 | -6.55% | 5.03 | -2.90% | 5.46 | -1.78% | 5.46 | 0.68% | 3.06% | |
| 2022-05-27 | 4.95 | 5.09 | 4.80 | 4.85 | -2.81% | -1.70% | -10.55% | 89,390,600 | 441,076,000 | 104% | 4.93 | -3.22% | 5.18 | -7.07% | 5.56 | -2.13% | 5.42 | -0.22% | 3.07% | |
| 2022-05-26 | 5.34 | 5.37 | 4.96 | 4.99 | -8.78% | -2.12% | -8.17% | 114,238,900 | 582,412,000 | 149% | 5.10 | -5.24% | 5.57 | -4.74% | 5.68 | -0.39% | 5.43 | -0.26% | 3.11% | |
| 2022-05-25 | 5.30 | 5.75 | 5.29 | 5.47 | -6.97% | 1.67% | 0.40% | 150,097,200 | 807,537,000 | 237% | 5.38 | -11.03% | 5.85 | -4.74% | 5.70 | -1.99% | 5.45 | 0.96% | 3.12% | |
| 2022-05-24 | 6.19 | 6.52 | 5.88 | 5.88 | -9.95% | -2.76% | 8.97% | 172,957,800 | 1,045,959,000 | 383% | 6.05 | -6.35% | 6.14 | 8.66% | 5.82 | 6.75% | 5.40 | 8.33% | 2.98% | |
| 2022-05-23 | 6.44 | 6.53 | 6.30 | 6.53 | 9.93% | 1.13% | 31.10% | 58,160,300 | 375,529,000 | 207% | 6.46 | 8.70% | 5.65 | 6.75% | 5.45 | 8.95% | 4.98 | 6.93% | 1.93% | |
| 2022-05-20 | 5.94 | 5.94 | 5.94 | 5.94 | 10.00% | 0.00% | 27.52% | 14,618,800 | 86,836,000 | 57% | 5.94 | 13.47% | 5.29 | 5.04% | 5.00 | 3.84% | 4.66 | 2.24% | 1.04% | |
| 2022-05-19 | 4.96 | 5.40 | 4.91 | 5.40 | 9.98% | 3.15% | 18.53% | 123,970,300 | 649,019,000 | 430% | 5.24 | 6.62% | 5.04 | 18.77% | 4.82 | 15.32% | 4.56 | 10.18% | 0.57% | |
| 2022-05-18 | 4.91 | 4.91 | 4.91 | 4.91 | 10.09% | 0.00% | 18.74% | 6,360,600 | 31,231,000 | 32% | 4.91 | 17.04% | 4.24 | 2.89% | 4.18 | 0.46% | 4.14 | 0.88% | -0.63% | |
| 2022-05-17 | 4.06 | 4.46 | 3.96 | 4.46 | 10.12% | 6.32% | 8.81% | 28,113,700 | 117,933,000 | 110% | 4.20 | 2.22% | 4.12 | 0.39% | 4.16 | 0.19% | 4.10 | 0.89% | -0.95% | |
| 2022-05-16 | 4.15 | 4.20 | 4.03 | 4.05 | -0.98% | -1.32% | -0.32% | 21,142,400 | 86,769,000 | 82% | 4.10 | 1.03% | 4.11 | -1.32% | 4.15 | 0.22% | 4.06 | 0.79% | -1.32% | |
| 2022-05-13 | 4.10 | 4.11 | 4.00 | 4.09 | -1.92% | 0.69% | 1.46% | 25,885,800 | 105,137,000 | 95% | 4.06 | -2.36% | 4.16 | -0.72% | 4.14 | 0.41% | 4.03 | 0.17% | -1.76% | |
| 2022-05-12 | 4.16 | 4.24 | 4.08 | 4.17 | 0.00% | 0.24% | 3.63% | 23,383,400 | 97,281,000 | 88% | 4.16 | -2.14% | 4.19 | 0.67% | 4.13 | 0.68% | 4.02 | -0.15% | -2.04% | | |
|
