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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-11-26 | 34.30 | 34.85 | 32.80 | 33.81 | -0.27% | -0.95% | -7.02% | 48,293,600 | 1,648,425,000 | 63% | 34.13 | -4.33% | 36.30 | -0.37% | 36.10 | -0.27% | 36.36 | -0.95% | 1.31% | |
| 2021-11-25 | 37.18 | 37.75 | 33.88 | 33.90 | -10.79% | -4.98% | -7.66% | 75,289,300 | 2,686,133,000 | 97% | 35.68 | -5.99% | 36.43 | -0.46% | 36.19 | 0.42% | 36.71 | -0.94% | 1.90% | |
| 2021-11-24 | 36.64 | 39.84 | 35.90 | 38.00 | 1.33% | 0.13% | 2.53% | 91,826,700 | 3,484,964,000 | 122% | 37.95 | 6.94% | 36.60 | 2.72% | 36.04 | 0.64% | 37.06 | 0.76% | 2.50% | |
| 2021-11-23 | 35.00 | 38.16 | 33.66 | 37.50 | 4.49% | 5.67% | 1.95% | 86,938,500 | 3,085,251,000 | 109% | 35.49 | -2.01% | 35.64 | 0.52% | 35.82 | -1.56% | 36.78 | 0.48% | 2.91% | |
| 2021-11-22 | 35.06 | 38.41 | 34.75 | 35.89 | 4.00% | -0.90% | -1.95% | 69,651,400 | 2,522,546,000 | 88% | 36.22 | 2.92% | 35.45 | -1.03% | 36.38 | -0.74% | 36.60 | 1.37% | 3.43% | |
| 2021-11-19 | 34.38 | 36.20 | 34.10 | 34.51 | 0.09% | -1.93% | -4.43% | 62,340,900 | 2,193,741,000 | 75% | 35.19 | 0.54% | 35.82 | -2.62% | 36.65 | -1.64% | 36.11 | 0.73% | 3.77% | |
| 2021-11-18 | 36.46 | 37.30 | 33.34 | 34.48 | -7.29% | -1.49% | -3.81% | 82,131,400 | 2,874,638,000 | 92% | 35.00 | -6.74% | 36.79 | -2.66% | 37.26 | -2.27% | 35.85 | 1.93% | 4.53% | |
| 2021-11-17 | 36.50 | 39.18 | 36.10 | 37.19 | -1.30% | -0.91% | 5.75% | 62,255,500 | 2,336,537,000 | 75% | 37.53 | -1.79% | 37.79 | -0.68% | 38.13 | 1.26% | 35.17 | 2.61% | 4.87% | |
| 2021-11-16 | 36.67 | 39.65 | 36.03 | 37.68 | 0.08% | -1.39% | 9.94% | 70,130,800 | 2,679,892,000 | 85% | 38.21 | 1.67% | 38.05 | -0.55% | 37.66 | 2.38% | 34.27 | 3.37% | 5.28% | |
| 2021-11-15 | 37.60 | 39.39 | 35.58 | 37.65 | -0.63% | 0.17% | 13.56% | 67,815,200 | 2,548,889,000 | 81% | 37.59 | -1.84% | 38.26 | 1.95% | 36.78 | 3.01% | 33.16 | 3.77% | 5.51% | |
| 2021-11-12 | 38.30 | 40.08 | 36.36 | 37.89 | -4.27% | -1.05% | 18.58% | 78,836,300 | 3,018,833,000 | 96% | 38.29 | -1.06% | 37.52 | 3.72% | 35.70 | 2.52% | 31.95 | 4.93% | 5.80% |  |
| 2021-11-11 | 34.90 | 42.63 | 34.35 | 39.58 | 10.74% | 2.27% | 29.98% | 95,499,600 | 3,696,058,000 | 123% | 38.70 | 8.81% | 36.18 | 6.44% | 34.83 | 5.63% | 30.45 | 5.07% | 5.59% | |
| 2021-11-10 | 34.99 | 37.40 | 34.00 | 35.74 | 2.32% | 0.48% | 23.32% | 88,554,600 | 3,149,713,000 | 115% | 35.57 | 3.37% | 33.99 | 1.60% | 32.97 | 4.15% | 28.98 | 4.81% | 5.23% | |
| 2021-11-09 | 31.24 | 37.30 | 30.62 | 34.93 | 9.12% | 1.52% | 26.32% | 105,601,200 | 3,633,369,000 | 143% | 34.41 | 7.53% | 33.46 | 5.40% | 31.66 | 5.38% | 27.65 | 5.67% | 4.90% | |
| 2021-11-08 | 32.55 | 34.40 | 30.23 | 32.01 | -2.65% | 0.03% | 22.33% | 92,238,600 | 2,951,542,000 | 126% | 32.00 | -5.16% | 31.74 | 3.56% | 30.04 | 4.86% | 26.17 | 4.83% | 4.64% | |
| 2021-11-05 | 31.22 | 37.50 | 30.40 | 32.88 | 0.55% | -2.55% | 31.73% | 120,123,400 | 4,053,018,000 | 180% | 33.74 | 16.13% | 30.65 | 9.78% | 28.65 | 10.53% | 24.96 | 8.26% | 4.65% | |
| 2021-11-04 | 28.10 | 32.70 | 27.00 | 32.70 | 20.00% | 12.55% | 41.83% | 98,211,700 | 2,853,425,000 | 144% | 29.05 | 1.79% | 27.92 | 5.33% | 25.92 | 6.46% | 23.06 | 5.37% | 4.02% | |
| 2021-11-03 | 26.82 | 30.88 | 26.82 | 27.25 | 3.85% | -4.53% | 24.54% | 101,986,900 | 2,910,988,000 | 163% | 28.54 | 9.47% | 26.51 | 10.95% | 24.35 | 8.59% | 21.88 | 6.70% | 3.54% | |
| 2021-11-02 | 26.20 | 27.40 | 24.95 | 26.24 | 1.90% | 0.64% | 27.95% | 94,768,800 | 2,470,886,000 | 156% | 26.07 | 4.46% | 23.89 | 9.33% | 22.42 | 6.45% | 20.51 | 5.72% | 2.87% | |
| 2021-11-01 | 23.19 | 25.75 | 23.19 | 25.75 | 19.99% | 3.17% | 32.75% | 107,743,600 | 2,689,241,000 | 191% | 24.96 | 25.14% | 21.85 | 13.68% | 21.06 | 6.20% | 19.40 | 6.62% | 2.23% | |
| 2021-10-29 | 18.51 | 21.46 | 18.51 | 21.46 | 20.02% | 7.59% | 17.96% | 81,574,900 | 1,627,092,000 | 137% | 19.95 | 10.09% | 19.22 | -0.79% | 19.83 | 2.50% | 18.19 | 2.84% | 1.57% | |
| 2021-10-28 | 18.60 | 18.95 | 17.61 | 17.88 | -4.33% | -1.31% | 1.07% | 48,028,900 | 870,201,000 | 80% | 18.12 | -5.30% | 19.38 | -3.75% | 19.35 | 1.56% | 17.69 | 1.50% | 1.14% | |
| 2021-10-27 | 19.59 | 19.98 | 18.53 | 18.69 | -4.40% | -2.31% | 7.24% | 64,370,800 | 1,231,503,000 | 114% | 19.13 | -5.72% | 20.13 | 2.55% | 19.05 | 3.15% | 17.43 | 1.44% | 0.89% | |
| 2021-10-26 | 20.90 | 21.40 | 19.25 | 19.55 | -10.89% | -3.66% | 13.79% | 82,927,400 | 1,682,800,000 | 160% | 20.29 | -1.69% | 19.63 | 5.64% | 18.47 | 5.49% | 17.18 | 3.07% | 0.76% | |
| 2021-10-25 | 19.49 | 22.88 | 18.55 | 21.94 | 14.69% | 6.29% | 31.61% | 98,772,000 | 2,038,737,000 | 210% | 20.64 | 16.69% | 18.58 | 12.29% | 17.51 | 9.67% | 16.67 | 5.01% | 0.30% | |
| 2021-10-22 | 15.64 | 19.13 | 15.64 | 19.13 | 20.01% | 8.15% | 20.50% | 79,899,400 | 1,413,338,000 | 162% | 17.69 | 10.27% | 16.55 | 6.87% | 15.97 | 5.71% | 15.88 | 1.93% | -0.47% | |
| 2021-10-21 | 16.00 | 16.65 | 15.60 | 15.94 | 2.18% | -0.63% | 2.35% | 51,995,500 | 834,051,000 | 103% | 16.04 | 3.94% | 15.48 | 3.32% | 15.10 | 1.46% | 15.57 | 0.61% | -0.83% | |
| 2021-10-20 | 14.81 | 16.20 | 14.66 | 15.60 | 4.00% | 1.08% | 0.78% | 58,213,900 | 898,414,000 | 114% | 15.43 | 3.18% | 14.99 | 2.80% | 14.89 | -1.83% | 15.48 | -0.09% | -1.08% | |
| 2021-10-19 | 14.34 | 15.53 | 14.19 | 15.00 | 3.38% | 0.29% | -3.18% | 49,580,400 | 741,563,000 | 94% | 14.96 | 4.51% | 14.58 | -0.30% | 15.16 | -2.16% | 15.49 | -0.69% | -1.07% | |
| 2021-10-18 | 14.17 | 14.69 | 13.67 | 14.51 | 0.00% | 1.38% | -6.99% | 36,728,400 | 525,672,000 | 64% | 14.31 | -0.38% | 14.62 | -5.30% | 15.50 | -1.81% | 15.60 | 0.08% | -0.85% | | |
|
