蓝色光标( 300058.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 | 7.36 | 8.21 | 7.28 | 7.33 | 7.16% | -5.21% | 1.73% | 343,737,700 | 2,658,215,000 | 174% | 7.73 | 11.09% | 7.40 | 5.93% | 7.24 | 3.68% | 7.21 | 2.03% | 1.78% |  |
| 2021-11-25 | 7.18 | 7.22 | 6.78 | 6.84 | -5.66% | -1.74% | -3.14% | 153,470,600 | 1,068,299,000 | 76% | 6.96 | -2.52% | 6.98 | 0.00% | 6.98 | -0.84% | 7.06 | 0.66% | 1.88% | |
| 2021-11-24 | 6.99 | 7.34 | 6.93 | 7.25 | 3.87% | 1.53% | 3.34% | 188,829,200 | 1,348,515,000 | 99% | 7.14 | 4.63% | 6.98 | 0.82% | 7.04 | -1.18% | 7.02 | 1.02% | 1.93% | |
| 2021-11-23 | 6.73 | 7.00 | 6.64 | 6.98 | 1.45% | 2.27% | 0.50% | 163,789,000 | 1,117,844,000 | 86% | 6.83 | -1.90% | 6.93 | -2.01% | 7.13 | -0.90% | 6.95 | 0.57% | 1.99% | |
| 2021-11-22 | 6.98 | 7.10 | 6.84 | 6.88 | 0.00% | -1.11% | -0.38% | 145,802,700 | 1,014,420,000 | 81% | 6.96 | -0.54% | 7.07 | -2.34% | 7.19 | 0.21% | 6.91 | 1.08% | 2.08% | |
| 2021-11-19 | 7.00 | 7.18 | 6.85 | 6.88 | -1.43% | -1.64% | 0.70% | 177,099,200 | 1,238,830,000 | 99% | 7.00 | -2.60% | 7.24 | -0.62% | 7.18 | 0.77% | 6.83 | 1.71% | 2.39% | |
| 2021-11-18 | 7.46 | 7.65 | 6.81 | 6.98 | -6.06% | -2.81% | 3.92% | 256,704,100 | 1,843,769,000 | 150% | 7.18 | -4.21% | 7.28 | 0.89% | 7.12 | 1.80% | 6.72 | 1.70% | 2.82% | |
| 2021-11-17 | 7.34 | 7.76 | 7.23 | 7.43 | -0.93% | -0.91% | 12.49% | 219,351,800 | 1,644,661,000 | 154% | 7.50 | 4.14% | 7.22 | 3.56% | 6.99 | 3.58% | 6.61 | 2.90% | 2.72% | |
| 2021-11-16 | 6.87 | 8.12 | 6.70 | 7.50 | 6.99% | 4.17% | 16.84% | 258,434,100 | 1,860,655,000 | 200% | 7.20 | 3.57% | 6.97 | 4.40% | 6.75 | 3.86% | 6.42 | 3.13% | 2.50% | |
| 2021-11-15 | 6.67 | 7.25 | 6.65 | 7.01 | 5.26% | 0.83% | 12.63% | 210,724,400 | 1,464,892,000 | 193% | 6.95 | 3.98% | 6.68 | 4.56% | 6.50 | 3.54% | 6.22 | 3.05% | 2.18% | |
| 2021-11-12 | 6.22 | 6.95 | 6.19 | 6.66 | 7.42% | -0.39% | 10.26% | 192,385,800 | 1,286,242,000 | 205% | 6.69 | 8.66% | 6.39 | 4.43% | 6.28 | 3.79% | 6.04 | 2.98% | 1.83% | |
| 2021-11-11 | 6.05 | 6.33 | 5.99 | 6.20 | 1.47% | 0.76% | 5.71% | 113,711,500 | 699,699,000 | 137% | 6.15 | 0.33% | 6.12 | 0.02% | 6.05 | 1.19% | 5.87 | 1.19% | 1.47% | |
| 2021-11-10 | 6.07 | 6.32 | 5.96 | 6.11 | 2.17% | -0.38% | 5.42% | 123,764,600 | 759,079,000 | 168% | 6.13 | 1.41% | 6.11 | 1.88% | 5.98 | 1.82% | 5.80 | 1.63% | 1.27% | |
| 2021-11-09 | 6.15 | 6.21 | 5.98 | 5.98 | -2.61% | -1.12% | 4.86% | 100,927,900 | 610,458,000 | 157% | 6.05 | -1.51% | 6.00 | 1.51% | 5.87 | 1.42% | 5.70 | 1.46% | 1.03% | |
| 2021-11-08 | 6.07 | 6.37 | 5.96 | 6.14 | 1.15% | -0.02% | 9.23% | 165,580,800 | 1,016,773,000 | 302% | 6.14 | 4.99% | 5.91 | 4.66% | 5.79 | 4.31% | 5.62 | 4.13% | 0.80% | |
| 2021-11-05 | 5.30 | 6.26 | 5.27 | 6.07 | 13.46% | 3.78% | 12.45% | 183,694,800 | 1,074,351,000 | 435% | 5.85 | 10.15% | 5.65 | 8.07% | 5.55 | 7.39% | 5.40 | 6.05% | 0.30% | |
| 2021-11-04 | 5.19 | 5.37 | 5.18 | 5.35 | 2.29% | 0.75% | 5.11% | 43,398,700 | 230,451,000 | 151% | 5.31 | 1.28% | 5.23 | 1.36% | 5.17 | 1.51% | 5.09 | 0.71% | -0.39% | |
| 2021-11-03 | 5.04 | 5.36 | 5.04 | 5.23 | 3.77% | -0.25% | 3.48% | 53,858,000 | 282,387,000 | 199% | 5.24 | 3.76% | 5.16 | 2.14% | 5.09 | 1.72% | 5.05 | 0.70% | -0.54% | |
| 2021-11-02 | 5.11 | 5.13 | 4.98 | 5.04 | -1.75% | -0.26% | 0.42% | 25,455,700 | 128,618,000 | 93% | 5.05 | -0.90% | 5.05 | 0.92% | 5.01 | 0.32% | 5.02 | -0.10% | -0.74% | |
| 2021-11-01 | 5.02 | 5.16 | 5.00 | 5.13 | 2.40% | 0.61% | 2.11% | 33,165,900 | 169,105,000 | 117% | 5.10 | 2.33% | 5.00 | 1.11% | 4.99 | 0.71% | 5.02 | -0.46% | -0.87% | |
| 2021-10-29 | 4.87 | 5.06 | 4.86 | 5.01 | 2.87% | 0.54% | -0.73% | 26,262,400 | 130,858,000 | 78% | 4.98 | 2.17% | 4.95 | 0.20% | 4.96 | -0.22% | 5.05 | -0.67% | -1.14% | |
| 2021-10-28 | 4.95 | 4.95 | 4.83 | 4.87 | -1.81% | -0.14% | -4.15% | 21,237,400 | 103,579,000 | 62% | 4.88 | -1.89% | 4.94 | -0.60% | 4.97 | -0.78% | 5.08 | -0.78% | -1.16% | |
| 2021-10-27 | 4.92 | 5.06 | 4.90 | 4.96 | 0.61% | -0.22% | -3.14% | 25,793,700 | 128,225,000 | 78% | 4.97 | 0.20% | 4.97 | -0.48% | 5.01 | -0.52% | 5.12 | -0.74% | -1.20% | |
| 2021-10-26 | 4.95 | 5.01 | 4.93 | 4.93 | -1.20% | -0.62% | -4.44% | 19,457,200 | 96,524,000 | 59% | 4.96 | -0.16% | 4.99 | -0.72% | 5.03 | -0.40% | 5.16 | -0.81% | -1.17% | |
| 2021-10-25 | 5.05 | 5.08 | 4.91 | 4.99 | -0.20% | 0.42% | -4.06% | 24,379,500 | 121,146,000 | 73% | 4.97 | -1.33% | 5.03 | -0.63% | 5.05 | -0.92% | 5.20 | -0.88% | -1.18% | |
| 2021-10-22 | 5.07 | 5.08 | 5.00 | 5.00 | -2.15% | -0.71% | -4.71% | 25,448,000 | 128,168,000 | 79% | 5.04 | -0.81% | 5.06 | -0.24% | 5.10 | -0.93% | 5.25 | -0.85% | -1.20% | |
| 2021-10-21 | 5.13 | 5.14 | 5.03 | 5.11 | -1.16% | 0.65% | -3.44% | 25,288,000 | 128,392,000 | 80% | 5.08 | 0.26% | 5.07 | -0.74% | 5.15 | -0.85% | 5.29 | -0.77% | -1.22% | |
| 2021-10-20 | 5.08 | 5.18 | 5.00 | 5.17 | 1.97% | 2.09% | -3.06% | 46,251,000 | 234,217,000 | 146% | 5.06 | -0.30% | 5.11 | -1.47% | 5.19 | -1.41% | 5.33 | -1.35% | -1.25% | |
| 2021-10-19 | 5.15 | 5.15 | 5.06 | 5.07 | -1.55% | -0.18% | -6.22% | 40,041,500 | 203,369,000 | 134% | 5.08 | -1.46% | 5.19 | -1.80% | 5.26 | -1.75% | 5.41 | -1.42% | -1.23% | |
| 2021-10-18 | 5.46 | 5.47 | 5.01 | 5.15 | 0.00% | -0.08% | -6.09% | 77,533,400 | 399,593,000 | 278% | 5.15 | -7.04% | 5.28 | -5.05% | 5.36 | -4.08% | 5.48 | -3.13% | -1.14% | | |
|
