中青宝( 300052.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-08-09 | 23.31 | 23.68 | 22.85 | 23.54 | 1.07% | 1.00% | 3.82% | 23,539,600 | 548,671,000 | 102% | 23.31 | 0.94% | 22.96 | 2.15% | 22.59 | -0.25% | 22.67 | 0.52% | -0.12% |  |
| 2022-08-08 | 22.42 | 23.80 | 22.31 | 23.29 | 2.55% | 0.87% | 3.25% | 25,975,700 | 599,777,000 | 114% | 23.09 | 2.53% | 22.48 | 1.53% | 22.65 | 0.35% | 22.56 | 0.53% | -0.14% | |
| 2022-08-05 | 21.92 | 22.93 | 21.80 | 22.71 | 4.56% | 0.84% | 1.21% | 25,641,300 | 577,446,000 | 113% | 22.52 | 4.75% | 22.14 | -1.78% | 22.57 | -0.22% | 22.44 | -0.25% | -0.20% |  |
| 2022-08-04 | 21.76 | 22.17 | 21.15 | 21.72 | -0.37% | 1.03% | -3.44% | 17,100,500 | 367,646,000 | 69% | 21.50 | -3.14% | 22.54 | -1.14% | 22.62 | -0.52% | 22.49 | -1.89% | -0.14% | |
| 2022-08-03 | 21.70 | 22.84 | 21.68 | 21.80 | -1.80% | -1.78% | -4.91% | 23,866,500 | 529,746,000 | 87% | 22.20 | -4.48% | 22.80 | -0.69% | 22.74 | -0.09% | 22.93 | -0.54% | 0.23% | |
| 2022-08-02 | 23.03 | 24.00 | 22.13 | 22.20 | -3.06% | -4.47% | -3.69% | 37,541,800 | 872,396,000 | 140% | 23.24 | 2.29% | 22.96 | 1.39% | 22.76 | 1.40% | 23.05 | -0.13% | 0.35% | |
| 2022-08-01 | 22.00 | 23.24 | 21.78 | 22.90 | 1.24% | 0.81% | -0.78% | 22,032,500 | 500,509,000 | 78% | 22.72 | -0.20% | 22.65 | 0.81% | 22.44 | 0.75% | 23.08 | 0.09% | 0.48% | |
| 2022-07-29 | 22.16 | 23.66 | 21.91 | 22.62 | 1.66% | -0.62% | -1.91% | 25,365,900 | 577,370,000 | 91% | 22.76 | 1.47% | 22.46 | 1.27% | 22.28 | -0.34% | 23.06 | 0.24% | 0.48% | |
| 2022-07-28 | 22.19 | 22.87 | 22.11 | 22.25 | 1.46% | -0.82% | -3.29% | 21,078,600 | 472,861,000 | 76% | 22.43 | 2.25% | 22.18 | 0.89% | 22.35 | -3.29% | 23.01 | 0.13% | 0.44% | |
| 2022-07-27 | 22.02 | 22.19 | 21.80 | 21.93 | -1.22% | -0.04% | -4.55% | 13,134,400 | 288,160,000 | 44% | 21.94 | -0.64% | 21.99 | -1.84% | 23.11 | -0.74% | 22.98 | 0.09% | 0.42% | |
| 2022-07-26 | 21.52 | 22.50 | 21.48 | 22.20 | 3.35% | 0.54% | -3.29% | 20,332,200 | 448,940,000 | 65% | 22.08 | 0.69% | 22.40 | -4.56% | 23.28 | -0.72% | 22.96 | 0.29% | 0.35% | |
| 2022-07-25 | 22.30 | 22.71 | 21.42 | 21.48 | -4.75% | -2.04% | -6.15% | 21,094,900 | 462,564,000 | 67% | 21.93 | -4.13% | 23.47 | -1.26% | 23.45 | -0.30% | 22.89 | -0.07% | 0.19% | |
| 2022-07-22 | 23.29 | 23.98 | 22.09 | 22.55 | -4.04% | -1.41% | -1.54% | 34,515,800 | 789,477,000 | 110% | 22.87 | -7.12% | 23.77 | -0.50% | 23.52 | 0.26% | 22.90 | 0.38% | 0.10% | |
| 2022-07-21 | 24.00 | 25.70 | 23.49 | 23.50 | 0.04% | -4.57% | 2.99% | 45,883,900 | 1,129,948,000 | 155% | 24.63 | 4.89% | 23.89 | 2.91% | 23.46 | 2.67% | 22.82 | 1.78% | -0.02% | |
| 2022-07-20 | 23.94 | 23.94 | 23.18 | 23.49 | -1.47% | 0.06% | 4.78% | 29,094,800 | 683,054,000 | 105% | 23.48 | 0.36% | 23.21 | 1.72% | 22.85 | 1.03% | 22.42 | 0.71% | -0.25% | |
| 2022-07-19 | 22.20 | 24.38 | 22.03 | 23.84 | 7.00% | 1.91% | 7.10% | 44,646,900 | 1,044,445,000 | 169% | 23.39 | 4.95% | 22.82 | 2.44% | 22.62 | 2.34% | 22.26 | 1.15% | -0.40% | |
| 2022-07-18 | 21.95 | 22.56 | 21.95 | 22.28 | 1.50% | -0.04% | 1.24% | 17,181,000 | 382,967,000 | 68% | 22.29 | 0.94% | 22.28 | -0.03% | 22.10 | -0.20% | 22.01 | 0.06% | -0.61% | |
| 2022-07-15 | 22.71 | 22.71 | 21.71 | 21.95 | -3.30% | -0.60% | -0.20% | 22,479,000 | 496,378,000 | 89% | 22.08 | -1.41% | 22.28 | 0.96% | 22.15 | -0.12% | 22.00 | -0.08% | -0.63% | |
| 2022-07-14 | 21.50 | 23.38 | 21.20 | 22.70 | 2.67% | 1.35% | 3.13% | 34,001,900 | 761,549,000 | 138% | 22.40 | 0.42% | 22.07 | 0.04% | 22.17 | 0.93% | 22.01 | -0.08% | -0.59% | |
| 2022-07-13 | 21.78 | 22.95 | 21.78 | 22.11 | 5.79% | -0.87% | 0.37% | 29,372,000 | 655,111,000 | 123% | 22.30 | 4.79% | 22.06 | 0.05% | 21.97 | 0.55% | 22.03 | -0.67% | -0.40% | |
| 2022-07-12 | 22.00 | 22.00 | 20.88 | 20.90 | -5.90% | -1.80% | -5.76% | 22,722,600 | 483,627,000 | 87% | 21.28 | -4.97% | 22.05 | 0.09% | 21.85 | -0.28% | 22.18 | -1.26% | -0.22% | |
| 2022-07-11 | 21.88 | 23.07 | 21.21 | 22.21 | 0.77% | -0.83% | -1.11% | 31,847,100 | 713,263,000 | 120% | 22.40 | 0.83% | 22.03 | 1.12% | 21.91 | 0.49% | 22.46 | -1.02% | 0.03% | |
| 2022-07-08 | 20.90 | 22.97 | 20.90 | 22.04 | 5.71% | -0.77% | -2.87% | 41,005,000 | 910,770,000 | 147% | 22.21 | 6.16% | 21.79 | 1.86% | 21.80 | 0.33% | 22.69 | -0.83% | 0.27% | |
| 2022-07-07 | 21.43 | 21.48 | 20.74 | 20.85 | -2.71% | -0.35% | -8.88% | 17,057,300 | 356,888,000 | 57% | 20.92 | -3.29% | 21.39 | -1.75% | 21.73 | -1.74% | 22.88 | -0.49% | 0.46% | |
| 2022-07-06 | 21.79 | 22.04 | 21.08 | 21.43 | -0.42% | -0.95% | -6.80% | 16,648,300 | 360,179,000 | 55% | 21.64 | 0.20% | 21.77 | -1.03% | 22.12 | -1.86% | 22.99 | -0.80% | 0.62% | |
| 2022-07-05 | 22.24 | 22.24 | 21.08 | 21.52 | -3.71% | -0.33% | -7.16% | 19,920,700 | 430,116,000 | 58% | 21.59 | -2.43% | 22.00 | -1.83% | 22.54 | -1.87% | 23.18 | -0.89% | 0.92% | |
| 2022-07-04 | 22.10 | 22.47 | 21.60 | 22.35 | 1.13% | 1.00% | -4.44% | 16,663,600 | 368,726,000 | 44% | 22.13 | -0.71% | 22.41 | -1.91% | 22.97 | -1.46% | 23.39 | -0.15% | 1.35% | |
| 2022-07-01 | 22.76 | 22.90 | 21.95 | 22.10 | -2.56% | -0.84% | -5.65% | 20,967,400 | 467,297,000 | 50% | 22.29 | -1.83% | 22.85 | -1.73% | 23.30 | -0.72% | 23.42 | 0.30% | 1.72% | |
| 2022-06-30 | 22.28 | 23.40 | 22.26 | 22.68 | 1.16% | -0.10% | -2.89% | 24,994,000 | 567,412,000 | 52% | 22.70 | -2.45% | 23.25 | -1.58% | 23.47 | 0.02% | 23.35 | 1.79% | 2.33% | |
| 2022-06-29 | 23.00 | 23.99 | 22.35 | 22.42 | 0.00% | -3.66% | -2.28% | 36,252,700 | 843,666,000 | 73% | 23.27 | -1.31% | 23.62 | -0.33% | 23.47 | -0.44% | 22.94 | 1.17% | 2.37% | | |
|
