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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-24 | 10.98 | 11.30 | 10.90 | 11.26 | 1.44% | 1.21% | -2.41% | 18,698,600 | 208,028,000 | 84% | 11.13 | 2.50% | 11.03 | -0.44% | 11.17 | -0.45% | 11.54 | -1.17% | -0.17% |  |
| 2022-06-23 | 11.05 | 11.13 | 10.62 | 11.10 | 0.45% | 2.27% | -4.92% | 19,962,300 | 216,674,000 | 79% | 10.85 | -2.76% | 11.08 | -2.24% | 11.22 | -1.43% | 11.67 | -0.82% | 0.05% | |
| 2022-06-22 | 11.20 | 11.31 | 11.04 | 11.05 | -1.52% | -1.00% | -6.13% | 11,687,000 | 130,449,000 | 45% | 11.16 | -1.05% | 11.33 | -0.31% | 11.38 | -1.07% | 11.77 | -0.26% | 0.21% | |
| 2022-06-21 | 11.58 | 11.58 | 11.11 | 11.22 | -2.35% | -0.53% | -4.93% | 16,544,500 | 186,626,000 | 62% | 11.28 | -1.85% | 11.36 | -0.74% | 11.51 | -0.99% | 11.80 | -0.28% | 0.26% | |
| 2022-06-20 | 11.50 | 11.65 | 11.35 | 11.49 | 0.79% | -0.03% | -2.92% | 16,906,000 | 194,298,000 | 64% | 11.49 | 1.44% | 11.45 | -0.99% | 11.62 | -1.32% | 11.84 | -0.08% | 0.27% | |
| 2022-06-17 | 11.32 | 11.46 | 11.14 | 11.40 | -0.35% | 0.62% | -3.76% | 22,607,600 | 256,147,000 | 83% | 11.33 | -1.67% | 11.56 | -1.52% | 11.78 | -1.43% | 11.85 | -0.21% | 0.29% | |
| 2022-06-16 | 11.72 | 11.76 | 11.31 | 11.44 | -2.47% | -0.71% | -3.62% | 26,472,800 | 305,027,000 | 102% | 11.52 | -2.92% | 11.74 | -2.04% | 11.95 | -0.58% | 11.87 | -0.11% | 0.34% |  |
| 2022-06-15 | 12.05 | 12.11 | 11.72 | 11.73 | -2.49% | -1.16% | -1.29% | 20,911,300 | 248,182,000 | 87% | 11.87 | -0.03% | 11.99 | -0.78% | 12.02 | 0.08% | 11.88 | 0.24% | 0.33% | |
| 2022-06-14 | 12.03 | 12.11 | 11.66 | 12.03 | -1.72% | 1.33% | 1.48% | 25,234,200 | 299,570,000 | 105% | 11.87 | -2.26% | 12.08 | -0.04% | 12.01 | 0.06% | 11.86 | 0.32% | 0.25% | |
| 2022-06-13 | 12.03 | 12.37 | 11.92 | 12.24 | -0.24% | 0.77% | 3.58% | 33,787,000 | 410,424,000 | 142% | 12.15 | -0.12% | 12.09 | 0.76% | 12.00 | 0.75% | 11.82 | 0.73% | 0.14% | |
| 2022-06-10 | 11.75 | 12.37 | 11.71 | 12.27 | 4.43% | 0.90% | 4.59% | 38,231,500 | 464,919,000 | 173% | 12.16 | 2.05% | 12.00 | 1.26% | 11.91 | 1.26% | 11.73 | 1.01% | 0.05% | |
| 2022-06-09 | 11.80 | 12.11 | 11.65 | 11.75 | -1.01% | -1.40% | 1.16% | 29,038,800 | 346,061,000 | 143% | 11.92 | 0.91% | 11.85 | 0.75% | 11.77 | 0.86% | 11.62 | 0.72% | -0.08% | |
| 2022-06-08 | 11.70 | 12.10 | 11.46 | 11.87 | 0.76% | 0.51% | 2.93% | 22,125,800 | 261,307,000 | 114% | 11.81 | 0.26% | 11.76 | 0.79% | 11.67 | 0.53% | 11.53 | 0.30% | -0.20% | |
| 2022-06-07 | 11.80 | 12.08 | 11.59 | 11.78 | -0.17% | 0.00% | 2.45% | 19,459,300 | 229,230,000 | 97% | 11.78 | 0.85% | 11.67 | 0.93% | 11.60 | 0.41% | 11.50 | -0.20% | -0.25% | |
| 2022-06-06 | 11.42 | 11.82 | 11.33 | 11.80 | 2.79% | 1.02% | 2.42% | 20,330,300 | 237,478,000 | 96% | 11.68 | 1.56% | 11.56 | 0.44% | 11.56 | 0.51% | 11.52 | 0.14% | -0.23% | |
| 2022-06-02 | 11.33 | 11.62 | 11.33 | 11.48 | 0.35% | -0.19% | -0.22% | 15,286,300 | 175,830,000 | 69% | 11.50 | 0.48% | 11.51 | -0.22% | 11.50 | 0.35% | 11.51 | 0.31% | -0.29% | |
| 2022-06-01 | 11.46 | 11.58 | 11.30 | 11.44 | -0.78% | -0.06% | -0.26% | 14,906,700 | 170,640,000 | 62% | 11.45 | -0.90% | 11.53 | 0.21% | 11.46 | 0.37% | 11.47 | -0.27% | -0.37% | |
| 2022-05-31 | 11.79 | 11.79 | 11.40 | 11.53 | -1.62% | -0.18% | 0.25% | 21,171,300 | 244,555,000 | 80% | 11.55 | -0.09% | 11.51 | 0.67% | 11.42 | 0.02% | 11.50 | -0.59% | -0.30% | |
| 2022-05-30 | 11.29 | 11.85 | 11.14 | 11.72 | 3.81% | 1.38% | 1.31% | 29,410,100 | 340,005,000 | 108% | 11.56 | 1.63% | 11.43 | 1.27% | 11.41 | -0.64% | 11.57 | -0.71% | -0.13% | |
| 2022-05-27 | 11.30 | 11.58 | 11.11 | 11.29 | 0.00% | -0.76% | -3.11% | 18,833,000 | 214,249,000 | 67% | 11.38 | 0.96% | 11.29 | -0.63% | 11.49 | -0.20% | 11.65 | -0.25% | 0.14% | |
| 2022-05-26 | 11.34 | 11.46 | 11.02 | 11.29 | -0.53% | 0.20% | -3.35% | 17,262,600 | 194,512,000 | 61% | 11.27 | 0.41% | 11.36 | -1.78% | 11.51 | 0.28% | 11.68 | -0.25% | 0.31% | |
| 2022-05-25 | 11.15 | 11.40 | 10.91 | 11.35 | 2.44% | 1.14% | -3.07% | 19,545,900 | 219,336,000 | 68% | 11.22 | -2.46% | 11.57 | -0.56% | 11.48 | -0.68% | 11.71 | -0.45% | 0.39% | |
| 2022-05-24 | 11.87 | 11.94 | 11.03 | 11.08 | -8.13% | -3.69% | -5.81% | 29,251,000 | 336,528,000 | 102% | 11.51 | -3.09% | 11.63 | 0.88% | 11.56 | -1.06% | 11.76 | -0.25% | 0.44% | |
| 2022-05-23 | 11.62 | 12.09 | 11.50 | 12.06 | 4.33% | 1.58% | 2.26% | 27,532,200 | 326,868,000 | 102% | 11.87 | 3.09% | 11.53 | 0.37% | 11.68 | -0.71% | 11.79 | 0.03% | 0.38% | |
| 2022-05-20 | 11.22 | 11.67 | 11.21 | 11.56 | 2.12% | 0.38% | -1.94% | 26,258,800 | 302,390,000 | 96% | 11.52 | 2.38% | 11.49 | -1.60% | 11.77 | -0.42% | 11.79 | -0.50% | 0.27% | |
| 2022-05-19 | 11.24 | 11.49 | 11.11 | 11.32 | -1.48% | 0.64% | -4.46% | 32,276,500 | 363,037,000 | 111% | 11.25 | -3.49% | 11.67 | -2.65% | 11.82 | -0.98% | 11.85 | -0.42% | 0.21% | |
| 2022-05-18 | 12.39 | 12.40 | 11.23 | 11.49 | -6.51% | -1.42% | -3.43% | 41,376,100 | 482,231,000 | 147% | 11.66 | -4.40% | 11.99 | -1.15% | 11.93 | -0.79% | 11.90 | 0.36% | 0.07% | |
| 2022-05-17 | 12.42 | 12.48 | 12.00 | 12.29 | -1.05% | 0.81% | 3.67% | 28,171,600 | 343,447,000 | 110% | 12.19 | -0.42% | 12.13 | 1.18% | 12.03 | 0.72% | 11.86 | 1.11% | -0.26% | |
| 2022-05-16 | 11.99 | 12.42 | 11.90 | 12.42 | 4.72% | 1.45% | 5.93% | 33,459,200 | 409,617,000 | 128% | 12.24 | 3.60% | 11.99 | 1.36% | 11.94 | 0.99% | 11.73 | 1.97% | -0.64% | |
| 2022-05-13 | 11.67 | 12.01 | 11.56 | 11.86 | 0.00% | 0.36% | 3.15% | 17,234,800 | 203,670,000 | 65% | 11.82 | 0.86% | 11.83 | 0.08% | 11.82 | -0.56% | 11.50 | 1.44% | -1.14% | | |
|
