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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-24 | 3.17 | 3.24 | 3.15 | 3.16 | -0.32% | -0.82% | 1.61% | 9,144,600 | 29,136,000 | 90% | 3.19 | 1.47% | 3.16 | 0.35% | 3.15 | 0.32% | 3.11 | 0.42% | 0.12% |  |
| 2022-06-23 | 3.16 | 3.17 | 3.09 | 3.17 | 2.26% | 0.96% | 2.36% | 9,167,900 | 28,785,000 | 92% | 3.14 | -0.13% | 3.15 | 0.19% | 3.14 | 0.32% | 3.10 | 0.32% | 0.06% | |
| 2022-06-22 | 3.18 | 3.18 | 3.10 | 3.10 | -1.59% | -1.40% | 0.42% | 7,179,300 | 22,572,000 | 73% | 3.14 | -0.35% | 3.14 | 0.10% | 3.13 | 0.32% | 3.09 | 0.23% | 0.01% | |
| 2022-06-21 | 3.17 | 3.18 | 3.12 | 3.15 | 0.32% | -0.16% | 2.27% | 10,003,100 | 31,559,000 | 101% | 3.16 | 0.86% | 3.14 | 0.58% | 3.12 | 0.91% | 3.08 | 0.16% | -0.01% | |
| 2022-06-20 | 3.13 | 3.18 | 3.08 | 3.14 | 0.64% | 0.38% | 2.11% | 12,940,300 | 40,475,000 | 133% | 3.13 | -0.22% | 3.12 | 0.45% | 3.09 | 0.52% | 3.08 | 0.00% | -0.04% |  |
| 2022-06-17 | 3.16 | 3.20 | 3.09 | 3.12 | 0.65% | -0.48% | 1.46% | 14,183,800 | 44,468,000 | 153% | 3.14 | 1.39% | 3.11 | 1.54% | 3.08 | 0.82% | 3.08 | 0.29% | -0.02% | |
| 2022-06-16 | 3.05 | 3.12 | 3.05 | 3.10 | 1.31% | 0.26% | 1.11% | 11,260,900 | 34,818,000 | 134% | 3.09 | 0.13% | 3.06 | 0.63% | 3.05 | 0.56% | 3.07 | 0.03% | -0.03% | |
| 2022-06-15 | 3.05 | 3.14 | 3.04 | 3.06 | 0.99% | -0.91% | -0.16% | 13,427,400 | 41,465,000 | 167% | 3.09 | 3.56% | 3.04 | 1.10% | 3.03 | 0.46% | 3.07 | 0.13% | -0.01% | |
| 2022-06-14 | 3.02 | 3.04 | 2.92 | 3.03 | -0.33% | 1.61% | -1.01% | 9,888,500 | 29,483,000 | 132% | 2.98 | -1.52% | 3.01 | -0.50% | 3.02 | -0.95% | 3.06 | -0.33% | 0.00% | |
| 2022-06-13 | 3.01 | 3.05 | 3.00 | 3.04 | 0.66% | 0.40% | -1.01% | 5,927,100 | 17,948,000 | 84% | 3.03 | 0.10% | 3.02 | -0.36% | 3.05 | -0.88% | 3.07 | -0.10% | 0.05% | |
| 2022-06-10 | 2.96 | 3.06 | 2.96 | 3.02 | 0.67% | -0.17% | -1.76% | 6,693,900 | 20,251,000 | 96% | 3.03 | 0.37% | 3.03 | -0.85% | 3.08 | -0.32% | 3.07 | -0.13% | 0.08% | |
| 2022-06-09 | 3.08 | 3.08 | 2.98 | 3.00 | -1.96% | -0.46% | -2.53% | 8,301,100 | 25,021,000 | 120% | 3.01 | -1.44% | 3.06 | -1.61% | 3.09 | -0.64% | 3.08 | -0.16% | 0.13% | |
| 2022-06-08 | 3.10 | 3.12 | 3.01 | 3.06 | -1.29% | 0.07% | -0.75% | 8,332,900 | 25,478,000 | 124% | 3.06 | -1.67% | 3.11 | -0.48% | 3.11 | -0.19% | 3.08 | -0.03% | 0.17% | |
| 2022-06-07 | 3.17 | 3.19 | 3.08 | 3.10 | -2.21% | -0.32% | 0.52% | 7,498,600 | 23,320,000 | 112% | 3.11 | -1.46% | 3.12 | 0.06% | 3.11 | 0.42% | 3.08 | -0.10% | 0.21% | |
| 2022-06-06 | 3.13 | 3.18 | 3.12 | 3.17 | 2.59% | 0.44% | 2.69% | 8,735,500 | 27,571,000 | 136% | 3.16 | 2.27% | 3.12 | 1.10% | 3.10 | 0.85% | 3.09 | 0.20% | 0.29% | |
| 2022-06-02 | 3.13 | 3.13 | 3.06 | 3.09 | -0.32% | 0.13% | 0.29% | 4,514,300 | 13,929,000 | 69% | 3.09 | -0.61% | 3.09 | 0.42% | 3.07 | 0.10% | 3.08 | 0.16% | 0.36% | |
| 2022-06-01 | 3.07 | 3.14 | 3.05 | 3.10 | 0.98% | -0.16% | 0.78% | 7,441,900 | 23,106,000 | 111% | 3.11 | 1.24% | 3.08 | 0.69% | 3.07 | 0.46% | 3.08 | 0.26% | 0.39% | |
| 2022-05-31 | 3.07 | 3.11 | 3.04 | 3.07 | 0.33% | 0.10% | 0.07% | 5,486,200 | 16,825,000 | 81% | 3.07 | 0.69% | 3.05 | 0.00% | 3.06 | -0.10% | 3.07 | 0.23% | 0.45% | |
| 2022-05-30 | 3.05 | 3.07 | 3.02 | 3.06 | 0.66% | 0.46% | -0.03% | 6,407,600 | 19,519,000 | 95% | 3.05 | -0.16% | 3.05 | -0.03% | 3.06 | -0.62% | 3.06 | 0.20% | 0.50% | |
| 2022-05-27 | 3.06 | 3.10 | 3.01 | 3.04 | -0.65% | -0.36% | -0.49% | 4,958,000 | 15,125,000 | 74% | 3.05 | -0.46% | 3.06 | -0.26% | 3.08 | -0.36% | 3.06 | 0.16% | 0.61% | |
| 2022-05-26 | 3.10 | 3.11 | 3.03 | 3.06 | -0.65% | -0.16% | 0.33% | 5,927,600 | 18,166,000 | 89% | 3.07 | 0.53% | 3.06 | -0.75% | 3.09 | 0.20% | 3.05 | 0.33% | 0.65% | |
| 2022-05-25 | 2.99 | 3.09 | 2.98 | 3.08 | 2.67% | 1.02% | 1.32% | 6,899,400 | 21,038,000 | 101% | 3.05 | -0.72% | 3.09 | -0.61% | 3.08 | 0.13% | 3.04 | 0.30% | 0.60% | |
| 2022-05-24 | 3.19 | 3.20 | 2.99 | 3.00 | -5.36% | -2.31% | -1.02% | 9,255,800 | 28,428,000 | 130% | 3.07 | -2.69% | 3.11 | 0.23% | 3.08 | 0.46% | 3.03 | 0.40% | 0.54% | |
| 2022-05-23 | 3.19 | 3.19 | 3.13 | 3.17 | 0.96% | 0.44% | 5.00% | 5,595,200 | 17,660,000 | 77% | 3.16 | 1.54% | 3.10 | 1.21% | 3.06 | 0.96% | 3.02 | 0.70% | 0.44% | |
| 2022-05-20 | 3.11 | 3.14 | 3.07 | 3.14 | 2.61% | 1.03% | 4.74% | 8,650,800 | 26,888,000 | 116% | 3.11 | 2.37% | 3.06 | 1.49% | 3.04 | 1.00% | 3.00 | 0.84% | 0.23% | |
| 2022-05-19 | 2.99 | 3.07 | 2.96 | 3.06 | 0.99% | 0.79% | 2.93% | 6,707,400 | 20,365,000 | 92% | 3.04 | 0.17% | 3.02 | 0.53% | 3.01 | 0.50% | 2.97 | 0.47% | 0.03% | |
| 2022-05-18 | 2.99 | 3.07 | 2.99 | 3.03 | 1.68% | -0.03% | 2.40% | 7,723,100 | 23,410,000 | 104% | 3.03 | 2.36% | 3.00 | 0.71% | 2.99 | 0.40% | 2.96 | 0.89% | -0.13% | |
| 2022-05-17 | 3.00 | 3.00 | 2.93 | 2.98 | -0.33% | 0.64% | 1.60% | 4,484,000 | 13,278,000 | 56% | 2.96 | -0.90% | 2.98 | 0.00% | 2.98 | -0.24% | 2.93 | 0.72% | -0.41% | |
| 2022-05-16 | 2.98 | 3.03 | 2.95 | 2.99 | 0.34% | 0.07% | 2.68% | 6,273,200 | 18,744,000 | 76% | 2.99 | 0.20% | 2.98 | 0.00% | 2.99 | 0.54% | 2.91 | 1.25% | -0.67% | |
| 2022-05-13 | 3.00 | 3.03 | 2.95 | 2.98 | 0.00% | -0.07% | 3.62% | 5,382,000 | 16,051,000 | 63% | 2.98 | 0.44% | 2.98 | -0.20% | 2.97 | 0.64% | 2.88 | 0.56% | -1.05% | | |
|
