兴民智通( 002355.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 | 4.14 | 4.55 | 4.13 | 4.55 | 9.90% | 3.15% | 13.41% | 6,932,500 | 30,576,000 | 152% | 4.41 | 7.93% | 4.18 | 3.75% | 4.11 | 2.73% | 4.01 | 2.01% | 0.42% | |
| 2022-05-19 | 3.98 | 4.15 | 3.98 | 4.14 | 2.73% | 1.30% | 5.26% | 6,418,800 | 26,234,000 | 138% | 4.09 | 1.54% | 4.02 | 1.28% | 4.00 | 1.06% | 3.93 | 0.95% | 0.11% | |
| 2022-05-18 | 3.95 | 4.09 | 3.92 | 4.03 | 3.07% | 0.12% | 3.44% | 7,048,600 | 28,369,000 | 157% | 4.03 | 3.15% | 3.97 | 0.99% | 3.95 | 0.84% | 3.90 | 1.17% | -0.13% | |
| 2022-05-17 | 3.92 | 3.94 | 3.86 | 3.91 | -0.26% | 0.21% | 1.53% | 3,334,700 | 13,013,000 | 72% | 3.90 | -1.14% | 3.93 | 0.13% | 3.92 | 0.33% | 3.85 | 0.71% | -0.42% | |
| 2022-05-16 | 4.02 | 4.02 | 3.90 | 3.92 | -1.26% | -0.68% | 2.51% | 4,853,300 | 19,158,000 | 104% | 3.95 | 0.10% | 3.93 | 0.33% | 3.91 | 0.54% | 3.82 | 1.59% | -0.65% | |
| 2022-05-13 | 3.93 | 3.98 | 3.89 | 3.97 | 1.79% | 0.68% | 5.47% | 4,531,200 | 17,867,000 | 90% | 3.94 | 1.39% | 3.92 | 0.90% | 3.89 | 0.78% | 3.76 | 0.75% | -1.08% | |
| 2022-05-12 | 3.85 | 3.92 | 3.84 | 3.90 | 1.04% | 0.28% | 4.39% | 3,928,900 | 15,279,000 | 74% | 3.89 | -0.64% | 3.88 | 0.36% | 3.86 | 0.55% | 3.74 | -0.29% | -1.38% | |
| 2022-05-11 | 3.87 | 3.96 | 3.85 | 3.86 | 0.26% | -1.38% | 3.02% | 5,579,800 | 21,837,000 | 97% | 3.91 | 2.51% | 3.87 | 1.15% | 3.84 | 1.27% | 3.75 | -0.24% | -1.60% | |
| 2022-05-10 | 3.79 | 3.87 | 3.76 | 3.85 | 0.52% | 0.84% | 2.50% | 3,451,100 | 13,178,000 | 59% | 3.82 | -0.65% | 3.82 | 0.39% | 3.79 | 0.96% | 3.76 | -1.21% | -1.70% | |
| 2022-05-09 | 3.79 | 3.90 | 3.79 | 3.83 | 0.00% | -0.34% | 0.74% | 3,785,700 | 14,547,000 | 61% | 3.84 | 0.84% | 3.81 | 1.01% | 3.75 | 1.96% | 3.80 | -1.20% | -1.74% | |
| 2022-05-06 | 3.70 | 3.87 | 3.68 | 3.83 | 1.06% | 0.50% | -0.47% | 5,245,500 | 19,989,000 | 82% | 3.81 | 0.93% | 3.77 | 1.56% | 3.68 | 0.68% | 3.85 | -1.13% | -1.73% | |
| 2022-05-05 | 3.79 | 3.84 | 3.69 | 3.79 | 0.26% | 0.37% | -2.62% | 4,560,600 | 17,220,000 | 71% | 3.78 | 0.99% | 3.71 | 2.34% | 3.66 | -1.03% | 3.89 | -1.44% | -1.69% | |
| 2022-04-29 | 3.64 | 3.81 | 3.61 | 3.78 | 5.00% | 1.10% | -4.28% | 7,547,900 | 28,218,000 | 111% | 3.74 | 3.69% | 3.63 | 0.83% | 3.69 | -1.07% | 3.95 | -1.72% | -1.66% | |
| 2022-04-28 | 3.70 | 3.70 | 3.53 | 3.60 | -2.17% | -0.17% | -10.40% | 4,577,400 | 16,507,000 | 65% | 3.61 | 1.69% | 3.60 | -2.65% | 3.73 | -2.74% | 4.02 | -1.59% | -1.60% | |
| 2022-04-27 | 3.55 | 3.68 | 3.42 | 3.68 | 3.37% | 3.78% | -9.87% | 9,234,400 | 32,743,000 | 129% | 3.55 | -3.17% | 3.70 | -3.98% | 3.84 | -4.39% | 4.08 | -2.74% | -1.51% | |
| 2022-04-26 | 3.79 | 3.81 | 3.54 | 3.56 | -5.07% | -2.79% | -15.20% | 6,687,000 | 24,486,000 | 103% | 3.66 | -5.28% | 3.85 | -4.54% | 4.01 | -3.37% | 4.20 | -2.24% | -1.33% | |
| 2022-04-25 | 4.07 | 4.09 | 3.71 | 3.75 | -8.98% | -3.00% | -12.67% | 9,387,600 | 36,293,000 | 154% | 3.87 | -5.98% | 4.03 | -5.20% | 4.15 | -3.58% | 4.29 | -2.54% | -1.27% | |
| 2022-04-22 | 4.14 | 4.18 | 4.03 | 4.12 | -0.72% | 0.19% | -6.49% | 4,079,600 | 16,776,000 | 73% | 4.11 | -2.42% | 4.25 | -1.85% | 4.31 | -1.15% | 4.41 | -1.17% | -1.12% | |
| 2022-04-21 | 4.35 | 4.38 | 4.11 | 4.15 | -5.03% | -1.52% | -6.91% | 6,653,500 | 28,040,000 | 119% | 4.21 | -4.62% | 4.33 | -1.48% | 4.36 | -1.47% | 4.46 | -1.68% | -1.08% | |
| 2022-04-20 | 4.41 | 4.52 | 4.33 | 4.37 | -0.91% | -1.09% | -3.62% | 4,954,900 | 21,892,000 | 92% | 4.42 | 0.11% | 4.40 | 0.02% | 4.42 | -0.34% | 4.53 | -1.07% | -0.96% | |
| 2022-04-19 | 4.45 | 4.50 | 4.35 | 4.41 | -0.90% | -0.07% | -3.77% | 4,486,900 | 19,800,000 | 83% | 4.41 | 0.96% | 4.40 | -0.70% | 4.44 | -0.49% | 4.58 | -0.76% | -0.86% | |
| 2022-04-18 | 4.36 | 4.45 | 4.25 | 4.45 | 1.83% | 1.81% | -3.64% | 6,521,500 | 28,506,000 | 120% | 4.37 | -0.91% | 4.43 | -1.14% | 4.46 | -1.11% | 4.62 | -1.09% | -0.78% | |
| 2022-04-15 | 4.50 | 4.52 | 4.34 | 4.37 | -3.32% | -0.93% | -6.40% | 5,916,100 | 26,095,000 | 118% | 4.41 | -2.78% | 4.48 | -1.15% | 4.51 | -1.44% | 4.67 | -1.16% | -0.65% | |
| 2022-04-14 | 4.53 | 4.61 | 4.49 | 4.52 | 0.44% | -0.37% | -4.32% | 4,152,800 | 18,842,000 | 86% | 4.54 | 0.31% | 4.53 | -0.26% | 4.58 | -1.51% | 4.72 | -0.67% | -0.49% | |
| 2022-04-13 | 4.64 | 4.65 | 4.49 | 4.50 | -2.17% | -0.51% | -5.38% | 3,362,900 | 15,212,000 | 67% | 4.52 | -0.13% | 4.54 | -1.18% | 4.65 | -1.42% | 4.76 | -0.92% | -0.39% | |
| 2022-04-12 | 4.44 | 4.62 | 4.42 | 4.60 | 2.45% | 1.57% | -4.17% | 5,016,200 | 22,716,000 | 92% | 4.53 | -0.72% | 4.60 | -2.25% | 4.71 | -1.17% | 4.80 | -1.60% | -0.29% | |
| 2022-04-11 | 4.71 | 4.73 | 4.45 | 4.49 | -5.07% | -1.58% | -7.95% | 6,550,500 | 29,885,000 | 106% | 4.56 | -3.10% | 4.70 | -2.69% | 4.77 | -1.61% | 4.88 | -1.06% | -0.07% | |
| 2022-04-08 | 4.82 | 4.83 | 4.65 | 4.73 | -2.07% | 0.47% | -4.06% | 5,025,100 | 23,660,000 | 86% | 4.71 | -2.89% | 4.83 | -1.02% | 4.85 | -0.80% | 4.93 | -0.75% | 0.05% | |
| 2022-04-07 | 4.97 | 5.00 | 4.78 | 4.83 | -2.42% | -0.37% | -2.76% | 6,069,700 | 29,425,000 | 104% | 4.85 | -1.86% | 4.88 | -0.53% | 4.89 | -0.08% | 4.97 | -0.52% | 0.16% | |
| 2022-04-06 | 4.89 | 4.98 | 4.84 | 4.95 | 0.00% | 0.20% | -0.86% | 4,908,100 | 24,245,000 | 83% | 4.94 | 1.60% | 4.91 | 0.53% | 4.89 | -0.25% | 4.99 | -0.06% | 0.21% | | |
|
