长鹰信质( 002664.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 | | | | | | | | | | |  | | | | | | | | | |  |
2023-01-11 | 14.99 | 15.48 | 14.38 | 14.67 | -0.88% | 0.27% | 4.35% | 8,876,100 | 129,867,000 | 249% | 14.63 | 0.86% | 14.49 | 1.62% | 14.30 | 1.48% | 14.06 | 1.54% | 0.24% |  |
2023-01-10 | 13.99 | 15.20 | 13.84 | 14.80 | 5.04% | 2.02% | 6.90% | 7,981,300 | 115,781,000 | 283% | 14.51 | 2.47% | 14.26 | 2.47% | 14.09 | 2.33% | 13.85 | 1.97% | 0.01% |  |
2023-01-09 | 13.73 | 14.30 | 13.73 | 14.09 | 2.85% | -0.47% | 3.78% | 4,382,300 | 62,039,000 | 198% | 14.16 | 1.87% | 13.91 | 1.56% | 13.77 | 1.48% | 13.58 | 1.31% | -0.26% |  |
2023-01-06 | 13.95 | 14.15 | 13.70 | 13.70 | 0.44% | -1.42% | 2.22% | 4,403,000 | 61,188,000 | 221% | 13.90 | 2.39% | 13.70 | 1.93% | 13.57 | 1.68% | 13.40 | 0.96% | -0.48% |  |
2023-01-05 | 13.34 | 13.71 | 13.27 | 13.64 | 2.33% | 0.49% | 2.75% | 3,004,500 | 40,781,000 | 162% | 13.57 | 1.36% | 13.44 | 1.18% | 13.35 | 0.92% | 13.28 | 0.23% | -0.68% |  |
2023-01-04 | 13.39 | 13.54 | 13.26 | 13.33 | -0.52% | -0.46% | 0.65% | 1,667,800 | 22,333,000 | 90% | 13.39 | 0.83% | 13.28 | 0.68% | 13.22 | 0.27% | 13.24 | -0.20% | -0.85% |  |
2023-01-03 | 13.09 | 13.44 | 12.98 | 13.40 | 2.37% | 0.90% | 0.97% | 2,072,500 | 27,525,000 | 112% | 13.28 | 1.06% | 13.19 | 0.42% | 13.19 | 0.10% | 13.27 | -0.52% | -0.87% |  |
2022-12-30 | 13.03 | 13.26 | 13.02 | 13.09 | 0.46% | -0.40% | -1.87% | 1,281,500 | 16,842,000 | 67% | 13.14 | 0.21% | 13.14 | -0.18% | 13.18 | 0.22% | 13.34 | -1.07% | -0.86% |  |
2022-12-29 | 13.12 | 13.31 | 12.98 | 13.03 | -0.69% | -0.65% | -3.37% | 1,553,200 | 20,370,000 | 71% | 13.12 | -0.28% | 13.16 | -0.33% | 13.15 | -0.42% | 13.48 | -1.15% | -0.79% |  |
2022-12-28 | 13.15 | 13.36 | 13.04 | 13.12 | -1.13% | -0.24% | -3.82% | 1,733,700 | 22,801,000 | 72% | 13.15 | -0.54% | 13.21 | 0.37% | 13.20 | -0.45% | 13.64 | -0.68% | -0.69% |  |
2022-12-27 | 13.40 | 13.40 | 13.06 | 13.27 | -0.30% | 0.36% | -3.38% | 1,443,200 | 19,084,000 | 59% | 13.22 | -0.18% | 13.16 | -0.42% | 13.26 | -0.56% | 13.73 | -0.72% | -0.63% |  |
2022-12-26 | 13.09 | 13.38 | 12.90 | 13.31 | 2.70% | 0.48% | -3.79% | 1,524,100 | 20,190,000 | 59% | 13.25 | 1.64% | 13.21 | -0.46% | 13.34 | -0.86% | 13.83 | -0.76% | -0.54% |  |
2022-12-23 | 13.11 | 13.30 | 12.85 | 12.96 | -2.11% | -0.56% | -7.03% | 1,921,400 | 25,042,000 | 66% | 13.03 | -2.11% | 13.27 | -1.24% | 13.45 | -1.79% | 13.94 | -0.90% | -0.45% |  |
2022-12-22 | 13.79 | 13.79 | 13.18 | 13.24 | -0.53% | -0.56% | -5.87% | 2,750,700 | 36,623,000 | 93% | 13.31 | -0.65% | 13.44 | -1.42% | 13.70 | -1.78% | 14.07 | -1.07% | -0.36% |  |
2022-12-21 | 13.72 | 13.83 | 13.21 | 13.31 | -2.99% | -0.68% | -6.39% | 2,627,300 | 35,209,000 | 87% | 13.40 | -2.30% | 13.63 | -2.17% | 13.94 | -1.12% | 14.22 | -1.40% | -0.24% |  |
2022-12-20 | 13.62 | 13.83 | 13.56 | 13.72 | -0.29% | 0.02% | -4.85% | 1,573,700 | 21,587,000 | 47% | 13.72 | -0.87% | 13.93 | -1.42% | 14.10 | -0.68% | 14.42 | -0.47% | -0.06% |  |
2022-12-19 | 13.96 | 14.12 | 13.63 | 13.76 | -1.08% | -0.56% | -5.02% | 2,306,300 | 31,913,000 | 64% | 13.84 | -1.74% | 14.14 | -0.68% | 14.20 | -0.63% | 14.49 | -0.40% | -0.01% |  |
2022-12-16 | 14.51 | 14.51 | 13.90 | 13.91 | -4.14% | -1.22% | -4.37% | 3,787,000 | 53,330,000 | 102% | 14.08 | -2.24% | 14.23 | -0.87% | 14.29 | -0.71% | 14.55 | -0.38% | 0.00% |  |
2022-12-15 | 14.16 | 14.58 | 14.14 | 14.51 | 2.54% | 0.73% | -0.63% | 3,263,800 | 47,015,000 | 88% | 14.41 | 1.23% | 14.36 | 0.14% | 14.39 | -0.56% | 14.60 | -0.12% | 0.02% |  |
2022-12-14 | 14.27 | 14.38 | 14.08 | 14.15 | -0.77% | -0.56% | -3.21% | 2,300,100 | 32,731,000 | 62% | 14.23 | -1.23% | 14.34 | -0.62% | 14.47 | -1.22% | 14.62 | -0.08% | 0.02% |  |
2022-12-13 | 14.54 | 14.65 | 14.22 | 14.26 | -1.93% | -1.02% | -2.54% | 2,535,500 | 36,530,000 | 66% | 14.41 | 0.38% | 14.43 | -0.83% | 14.65 | -0.29% | 14.63 | 0.16% | -0.06% |  |
2022-12-12 | 14.41 | 14.55 | 14.14 | 14.54 | 0.48% | 1.30% | -0.47% | 3,760,000 | 53,968,000 | 95% | 14.35 | -1.24% | 14.55 | -1.68% | 14.69 | -0.35% | 14.61 | 0.16% | -0.09% |  |
2022-12-09 | 14.79 | 14.79 | 14.37 | 14.47 | -1.36% | -0.43% | -0.79% | 2,971,700 | 43,189,000 | 77% | 14.53 | -1.75% | 14.80 | -0.22% | 14.75 | -0.02% | 14.59 | 0.01% | -0.10% |  |
2022-12-08 | 14.95 | 14.99 | 14.66 | 14.67 | -1.68% | -0.82% | 0.59% | 3,080,900 | 45,574,000 | 81% | 14.79 | -0.92% | 14.83 | 0.33% | 14.75 | 0.18% | 14.58 | 0.12% | -0.07% |  |
2022-12-07 | 14.80 | 15.12 | 14.63 | 14.92 | 1.08% | -0.06% | 2.42% | 5,918,200 | 88,350,000 | 156% | 14.93 | 1.48% | 14.78 | 0.87% | 14.72 | 0.75% | 14.57 | 0.43% | -0.05% |  |
2022-12-06 | 14.60 | 14.85 | 14.45 | 14.76 | 1.03% | 0.33% | 1.77% | 4,190,300 | 61,648,000 | 116% | 14.71 | 0.57% | 14.65 | 0.25% | 14.61 | 0.65% | 14.50 | -0.01% | -0.09% |  |
2022-12-05 | 14.52 | 14.82 | 14.47 | 14.61 | 0.62% | -0.12% | 0.72% | 3,963,100 | 57,972,000 | 109% | 14.63 | 0.10% | 14.61 | 0.30% | 14.52 | 0.77% | 14.51 | -0.27% | -0.08% |  |
2022-12-02 | 14.47 | 14.81 | 14.40 | 14.52 | 0.14% | -0.64% | -0.17% | 4,352,600 | 63,608,000 | 113% | 14.61 | 0.12% | 14.57 | 0.93% | 14.41 | 0.22% | 14.55 | -0.18% | -0.02% |  |
2022-12-01 | 14.80 | 14.80 | 14.46 | 14.50 | -0.34% | -0.66% | -0.49% | 2,858,900 | 41,731,000 | 72% | 14.60 | 0.63% | 14.44 | 1.14% | 14.38 | -0.03% | 14.57 | -0.18% | 0.02% |  |
2022-11-30 | 14.28 | 14.74 | 14.16 | 14.55 | 0.00% | 0.30% | -0.32% | 4,134,600 | 59,976,000 | 96% | 14.51 | 2.01% | 14.27 | 0.11% | 14.38 | 0.01% | 14.60 | -0.80% | 0.06% |  | |
|