东方铁塔( 002545.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 8.26 | 8.35 | 8.13 | 8.25 | 0.00% | 0.39% | -0.28% | 11,490,500 | 94,426,000 | 94% | 8.22 | -0.88% | 8.29 | -0.66% | 8.31 | -0.31% | 8.27 | 0.06% | 0.31% |  |
| 2021-12-02 | 8.37 | 8.39 | 8.22 | 8.25 | -1.67% | -0.49% | -0.22% | 12,637,300 | 104,770,000 | 103% | 8.29 | -0.97% | 8.34 | -0.07% | 8.34 | 0.18% | 8.27 | 0.10% | 0.34% | |
| 2021-12-01 | 8.32 | 8.45 | 8.30 | 8.39 | 0.24% | 0.22% | 1.57% | 9,771,500 | 81,807,000 | 79% | 8.37 | -0.07% | 8.35 | 0.06% | 8.32 | 0.47% | 8.26 | 0.41% | 0.37% | |
| 2021-11-30 | 8.47 | 8.55 | 8.29 | 8.37 | -0.36% | -0.10% | 1.75% | 11,968,100 | 100,273,000 | 90% | 8.38 | 0.82% | 8.35 | 0.62% | 8.28 | 0.47% | 8.23 | 0.35% | 0.39% | |
| 2021-11-29 | 8.19 | 8.40 | 8.16 | 8.40 | 0.84% | 1.08% | 2.48% | 13,973,000 | 116,119,000 | 107% | 8.31 | -0.52% | 8.29 | 0.63% | 8.25 | 0.13% | 8.20 | 0.32% | 0.39% |  |
| 2021-11-26 | 8.23 | 8.48 | 8.19 | 8.33 | 0.12% | -0.28% | 1.95% | 12,270,300 | 102,497,000 | 96% | 8.35 | 1.62% | 8.24 | 0.76% | 8.23 | 0.43% | 8.17 | 0.34% | 0.36% | |
| 2021-11-25 | 8.12 | 8.32 | 8.10 | 8.32 | 2.46% | 1.22% | 2.17% | 12,887,400 | 105,939,000 | 100% | 8.22 | 1.10% | 8.18 | -0.22% | 8.20 | 0.00% | 8.14 | 0.31% | 0.36% | |
| 2021-11-24 | 8.18 | 8.20 | 8.06 | 8.12 | -0.49% | -0.14% | 0.02% | 9,939,800 | 80,822,000 | 77% | 8.13 | -0.58% | 8.20 | -0.13% | 8.20 | 0.26% | 8.12 | 0.43% | 0.34% | |
| 2021-11-23 | 8.23 | 8.28 | 8.11 | 8.16 | -0.97% | -0.22% | 0.95% | 12,139,100 | 99,270,000 | 93% | 8.18 | -1.04% | 8.21 | -0.16% | 8.18 | 0.27% | 8.08 | 0.30% | 0.26% | |
| 2021-11-22 | 8.28 | 8.39 | 8.17 | 8.24 | 0.12% | -0.29% | 2.25% | 13,657,000 | 112,860,000 | 110% | 8.26 | 1.02% | 8.22 | 0.83% | 8.16 | 0.51% | 8.06 | 0.46% | 0.19% | |
| 2021-11-19 | 8.19 | 8.28 | 8.09 | 8.23 | 0.24% | 0.60% | 2.59% | 13,549,300 | 110,844,000 | 114% | 8.18 | -0.50% | 8.15 | 0.49% | 8.12 | 0.30% | 8.02 | 0.35% | 0.10% | |
| 2021-11-18 | 8.19 | 8.30 | 8.16 | 8.21 | -0.12% | -0.15% | 2.70% | 13,870,200 | 114,043,000 | 122% | 8.22 | 1.62% | 8.11 | 0.70% | 8.09 | 0.63% | 7.99 | 0.40% | 0.02% | |
| 2021-11-17 | 7.90 | 8.30 | 7.81 | 8.22 | 3.53% | 1.59% | 3.24% | 20,394,500 | 165,002,000 | 182% | 8.09 | 1.05% | 8.06 | 0.27% | 8.04 | 0.99% | 7.96 | 0.59% | -0.09% | |
| 2021-11-16 | 8.12 | 8.12 | 7.92 | 7.94 | -1.73% | -0.84% | 0.32% | 9,366,200 | 74,995,000 | 92% | 8.01 | -0.42% | 8.04 | 0.19% | 7.96 | 0.33% | 7.92 | 0.38% | -0.20% | |
| 2021-11-15 | 8.17 | 8.17 | 7.97 | 8.08 | -0.25% | 0.49% | 2.47% | 11,623,700 | 93,469,000 | 108% | 8.04 | -0.17% | 8.02 | 1.21% | 7.94 | 0.47% | 7.89 | 0.04% | -0.31% | |
| 2021-11-12 | 8.07 | 8.15 | 7.95 | 8.10 | 0.62% | 0.56% | 2.77% | 11,725,300 | 94,443,000 | 105% | 8.06 | 1.05% | 7.93 | 0.90% | 7.90 | 0.48% | 7.88 | 0.32% | -0.36% | |
| 2021-11-11 | 7.88 | 8.09 | 7.81 | 8.05 | 2.29% | 0.99% | 2.46% | 12,852,900 | 102,454,000 | 115% | 7.97 | 2.80% | 7.85 | 0.74% | 7.86 | 0.08% | 7.86 | 0.12% | -0.44% | |
| 2021-11-10 | 7.82 | 7.91 | 7.61 | 7.87 | 0.38% | 1.50% | 0.28% | 12,406,100 | 96,197,000 | 111% | 7.75 | -0.78% | 7.80 | -0.76% | 7.85 | -0.01% | 7.85 | -0.32% | -0.50% | |
| 2021-11-09 | 7.86 | 7.90 | 7.76 | 7.84 | -0.51% | 0.32% | -0.42% | 6,927,800 | 54,139,000 | 64% | 7.82 | -0.40% | 7.86 | -0.65% | 7.86 | 0.29% | 7.87 | -0.48% | -0.49% | |
| 2021-11-08 | 7.79 | 7.95 | 7.70 | 7.88 | 0.64% | 0.43% | -0.39% | 7,885,100 | 61,866,000 | 70% | 7.85 | -0.65% | 7.91 | 0.52% | 7.83 | -0.46% | 7.91 | -0.42% | -0.48% | |
| 2021-11-05 | 8.04 | 8.04 | 7.82 | 7.83 | -2.25% | -0.85% | -1.44% | 8,945,700 | 70,642,000 | 77% | 7.90 | -0.77% | 7.87 | 0.68% | 7.87 | 0.18% | 7.94 | -0.45% | -0.49% | |
| 2021-11-04 | 7.80 | 8.08 | 7.75 | 8.01 | 3.35% | 0.65% | 0.38% | 11,471,100 | 91,288,000 | 93% | 7.96 | 3.03% | 7.81 | -0.29% | 7.85 | 0.14% | 7.98 | -0.70% | -0.53% | |
| 2021-11-03 | 7.65 | 7.81 | 7.58 | 7.75 | 1.04% | 0.34% | -3.56% | 9,294,800 | 71,790,000 | 70% | 7.72 | -0.49% | 7.84 | -0.23% | 7.84 | -0.55% | 8.04 | -0.48% | -0.50% | |
| 2021-11-02 | 8.00 | 8.04 | 7.61 | 7.67 | -3.88% | -1.19% | -5.02% | 16,087,400 | 124,872,000 | 119% | 7.76 | -2.67% | 7.85 | -0.68% | 7.89 | -1.24% | 8.08 | -0.74% | -0.53% | |
| 2021-11-01 | 7.74 | 8.19 | 7.71 | 7.98 | 2.31% | 0.06% | -1.91% | 16,159,200 | 128,874,000 | 123% | 7.98 | 2.11% | 7.91 | 0.05% | 7.99 | -0.60% | 8.14 | -0.48% | -0.56% | |
| 2021-10-29 | 7.92 | 7.96 | 7.75 | 7.80 | -1.27% | -0.13% | -4.58% | 10,493,100 | 81,947,000 | 81% | 7.81 | -1.19% | 7.90 | -1.84% | 8.03 | -1.01% | 8.17 | -0.45% | -0.65% | |
| 2021-10-28 | 7.96 | 8.11 | 7.73 | 7.90 | -1.86% | -0.05% | -3.79% | 10,232,300 | 80,874,000 | 80% | 7.90 | -1.35% | 8.05 | -1.14% | 8.12 | -1.31% | 8.21 | -0.52% | -0.78% | |
| 2021-10-27 | 8.15 | 8.15 | 7.88 | 8.05 | -0.98% | 0.47% | -2.47% | 9,180,200 | 73,554,000 | 73% | 8.01 | -2.55% | 8.15 | -0.59% | 8.22 | -0.35% | 8.25 | -0.21% | -0.99% | |
| 2021-10-26 | 8.16 | 8.34 | 8.11 | 8.13 | 0.00% | -1.12% | -1.70% | 10,979,600 | 90,277,000 | 91% | 8.22 | 0.59% | 8.19 | -0.91% | 8.25 | -0.05% | 8.27 | -0.31% | -1.20% | |
| 2021-10-25 | 8.20 | 8.34 | 8.09 | 8.13 | 0.00% | -0.54% | -2.01% | 12,632,500 | 103,256,000 | 104% | 8.17 | -0.17% | 8.27 | -0.17% | 8.26 | -0.31% | 8.30 | -0.56% | -1.28% | | |
|
