融钰集团( 002622.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 | 4.85 | 4.89 | 4.76 | 4.80 | -1.23% | -0.06% | -6.08% | 17,813,100 | 85,554,000 | 63% | 4.80 | -2.42% | 4.93 | -0.57% | 4.94 | -0.94% | 5.11 | -1.37% | -0.09% | |
| 2021-12-02 | 5.02 | 5.04 | 4.86 | 4.86 | -3.19% | -1.26% | -6.21% | 22,169,100 | 109,115,000 | 68% | 4.92 | -1.80% | 4.96 | -0.36% | 4.99 | -0.84% | 5.18 | -0.40% | 0.20% | |
| 2021-12-01 | 4.87 | 5.14 | 4.87 | 5.02 | 3.29% | 0.16% | -3.52% | 30,738,300 | 154,058,000 | 93% | 5.01 | 1.75% | 4.98 | -0.44% | 5.03 | -0.65% | 5.20 | -0.27% | 0.35% | |
| 2021-11-30 | 4.96 | 5.03 | 4.82 | 4.86 | -2.02% | -1.34% | -6.84% | 25,341,800 | 124,831,000 | 74% | 4.93 | -1.22% | 5.00 | -1.56% | 5.06 | -1.63% | 5.22 | -0.23% | 0.47% | |
| 2021-11-29 | 4.90 | 5.08 | 4.89 | 4.96 | -2.36% | -0.54% | -5.14% | 24,877,500 | 124,074,000 | 74% | 4.99 | -2.14% | 5.08 | -1.28% | 5.15 | -2.04% | 5.23 | -0.19% | 0.58% | |
| 2021-11-26 | 5.20 | 5.22 | 5.05 | 5.08 | -2.12% | -0.31% | -3.03% | 22,496,200 | 114,632,000 | 67% | 5.10 | -1.32% | 5.14 | -1.40% | 5.26 | -1.13% | 5.24 | 0.04% | 0.69% | |
| 2021-11-25 | 5.17 | 5.21 | 5.10 | 5.19 | 0.39% | 0.50% | -0.90% | 21,319,600 | 110,105,000 | 60% | 5.16 | -0.17% | 5.22 | -1.77% | 5.32 | 0.00% | 5.24 | -0.13% | 0.82% | |
| 2021-11-24 | 5.21 | 5.26 | 5.14 | 5.17 | -1.34% | -0.06% | -1.41% | 23,344,500 | 120,756,000 | 57% | 5.17 | -2.18% | 5.31 | -0.95% | 5.32 | 0.17% | 5.24 | 0.23% | 1.00% | |
| 2021-11-23 | 5.33 | 5.41 | 5.21 | 5.24 | -1.69% | -0.91% | 0.15% | 30,616,400 | 161,901,000 | 76% | 5.29 | -2.06% | 5.36 | 0.32% | 5.31 | 0.49% | 5.23 | 0.52% | 1.05% |  |
| 2021-11-22 | 5.54 | 5.60 | 5.31 | 5.33 | -1.66% | -1.28% | 2.40% | 44,842,900 | 242,104,000 | 118% | 5.40 | 0.52% | 5.35 | 1.27% | 5.28 | 1.03% | 5.21 | 0.91% | 1.03% | |
| 2021-11-19 | 5.12 | 5.65 | 5.12 | 5.42 | 5.24% | 0.91% | 5.08% | 63,425,900 | 340,660,000 | 182% | 5.37 | 3.05% | 5.28 | 2.41% | 5.23 | 1.50% | 5.16 | 1.54% | 0.96% | |
| 2021-11-18 | 5.14 | 5.35 | 5.14 | 5.15 | -0.77% | -1.19% | 1.38% | 30,156,200 | 157,166,000 | 96% | 5.21 | 0.97% | 5.15 | 0.59% | 5.15 | -0.56% | 5.08 | 1.07% | 0.83% | |
| 2021-11-17 | 5.06 | 5.24 | 5.03 | 5.19 | 2.98% | 0.54% | 3.26% | 33,207,400 | 171,402,000 | 106% | 5.16 | 1.75% | 5.12 | -0.06% | 5.18 | 0.39% | 5.03 | 0.99% | 0.75% | |
| 2021-11-16 | 5.13 | 5.13 | 5.02 | 5.04 | -2.14% | -0.65% | 1.27% | 24,560,400 | 124,607,000 | 81% | 5.07 | -1.00% | 5.13 | -1.39% | 5.16 | 0.55% | 4.98 | 0.87% | 0.65% | |
| 2021-11-15 | 5.15 | 5.18 | 5.06 | 5.15 | 0.78% | 0.51% | 4.38% | 28,014,600 | 143,549,000 | 94% | 5.12 | -0.62% | 5.20 | 0.41% | 5.13 | 0.79% | 4.93 | 0.90% | 0.58% | |
| 2021-11-12 | 5.20 | 5.29 | 5.09 | 5.11 | -4.13% | -0.89% | 4.50% | 47,780,100 | 246,345,000 | 161% | 5.16 | -1.90% | 5.18 | 1.11% | 5.09 | 1.66% | 4.89 | 1.35% | 0.55% | |
| 2021-11-11 | 5.28 | 5.48 | 5.01 | 5.33 | 2.70% | 1.41% | 10.47% | 71,943,500 | 378,164,000 | 248% | 5.26 | 4.47% | 5.12 | 5.63% | 5.01 | 5.30% | 4.83 | 1.60% | 0.55% | |
| 2021-11-10 | 4.72 | 5.19 | 4.68 | 5.19 | 9.96% | 3.16% | 9.29% | 31,534,700 | 158,640,000 | 100% | 5.03 | 6.86% | 4.85 | 3.99% | 4.76 | 2.94% | 4.75 | 0.74% | 0.67% | |
| 2021-11-09 | 4.63 | 4.77 | 4.63 | 4.72 | 1.29% | 0.25% | 0.13% | 16,562,500 | 77,978,000 | 47% | 4.71 | 2.22% | 4.66 | 0.54% | 4.62 | 0.54% | 4.71 | 0.34% | 0.67% | |
| 2021-11-08 | 4.53 | 4.66 | 4.53 | 4.66 | 1.08% | 1.17% | -0.81% | 14,254,600 | 65,651,000 | 40% | 4.61 | -1.24% | 4.64 | 0.78% | 4.59 | -0.39% | 4.70 | 0.17% | 0.56% | |
| 2021-11-05 | 4.69 | 4.78 | 4.60 | 4.61 | -0.86% | -1.16% | -1.71% | 23,448,100 | 109,366,000 | 68% | 4.66 | 0.73% | 4.60 | 0.66% | 4.61 | -0.67% | 4.69 | 0.26% | 0.48% | |
| 2021-11-04 | 4.50 | 4.74 | 4.48 | 4.65 | 2.88% | 0.43% | -0.60% | 29,372,200 | 135,990,000 | 87% | 4.63 | 3.39% | 4.57 | -0.39% | 4.64 | -2.17% | 4.68 | 0.24% | 0.36% | |
| 2021-11-03 | 4.49 | 4.54 | 4.41 | 4.52 | 0.44% | 0.94% | -3.15% | 18,932,800 | 84,786,000 | 57% | 4.48 | -2.04% | 4.59 | -1.86% | 4.75 | -0.17% | 4.67 | 0.02% | 0.22% | |
| 2021-11-02 | 4.58 | 4.69 | 4.46 | 4.50 | -2.60% | -1.55% | -3.56% | 27,116,200 | 123,953,000 | 84% | 4.57 | -2.12% | 4.68 | -2.66% | 4.75 | 0.11% | 4.67 | 0.19% | -0.06% | |
| 2021-11-01 | 4.72 | 4.75 | 4.59 | 4.62 | -3.14% | -1.07% | -0.79% | 31,434,400 | 146,808,000 | 99% | 4.67 | -1.35% | 4.80 | 0.19% | 4.75 | 0.23% | 4.66 | 0.61% | -0.83% | |
| 2021-10-29 | 4.63 | 4.94 | 4.57 | 4.77 | -1.04% | 0.76% | 3.05% | 51,140,700 | 242,108,000 | 170% | 4.73 | -3.25% | 4.80 | 0.50% | 4.74 | 0.59% | 4.63 | 1.34% | -1.29% | |
| 2021-10-28 | 4.93 | 5.06 | 4.70 | 4.82 | 2.55% | -1.49% | 5.52% | 87,126,000 | 426,286,000 | 313% | 4.89 | 4.55% | 4.77 | 4.74% | 4.71 | 4.69% | 4.57 | 2.79% | -1.73% | |
| 2021-10-27 | 4.45 | 4.70 | 4.43 | 4.70 | 10.07% | 0.43% | 5.76% | 47,483,400 | 222,228,000 | 215% | 4.68 | 8.86% | 4.56 | 5.20% | 4.50 | 3.12% | 4.44 | 0.73% | -2.08% | |
| 2021-10-26 | 4.33 | 4.37 | 4.25 | 4.27 | -1.61% | -0.67% | -3.22% | 13,307,600 | 57,203,000 | 62% | 4.30 | -0.88% | 4.33 | -0.48% | 4.36 | -0.95% | 4.41 | -0.79% | -2.21% | |
| 2021-10-25 | 4.30 | 4.38 | 4.26 | 4.34 | 0.00% | 0.07% | -2.41% | 11,732,400 | 50,882,000 | 49% | 4.34 | -0.41% | 4.35 | -0.84% | 4.41 | 0.39% | 4.45 | -0.56% | -2.18% | | |
|
