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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-08-09 | 5.75 | 5.75 | 5.61 | 5.70 | -2.73% | 0.58% | -1.38% | 56,871,700 | 322,304,000 | 134% | 5.67 | -2.06% | 5.71 | 0.37% | 5.68 | -0.04% | 5.78 | -0.52% | -0.28% |  |
| 2022-08-08 | 5.75 | 5.88 | 5.70 | 5.86 | 1.56% | 1.28% | 0.86% | 41,479,400 | 239,994,000 | 103% | 5.79 | 1.49% | 5.69 | 0.90% | 5.68 | -0.30% | 5.81 | -0.10% | -0.23% |  |
| 2022-08-05 | 5.62 | 5.78 | 5.59 | 5.77 | 3.41% | 1.21% | -0.79% | 44,655,400 | 254,563,000 | 112% | 5.70 | 2.54% | 5.64 | 0.09% | 5.69 | -1.03% | 5.82 | -0.53% | -0.27% | |
| 2022-08-04 | 5.57 | 5.62 | 5.49 | 5.58 | 1.09% | 0.36% | -4.57% | 32,922,000 | 183,050,000 | 79% | 5.56 | -1.38% | 5.64 | -1.57% | 5.75 | -1.44% | 5.85 | -0.98% | -0.31% | |
| 2022-08-03 | 5.51 | 5.75 | 5.51 | 5.52 | -1.60% | -2.09% | -6.52% | 39,928,300 | 225,135,000 | 91% | 5.64 | -0.63% | 5.73 | -1.92% | 5.84 | -0.97% | 5.91 | -0.71% | -0.20% | |
| 2022-08-02 | 5.85 | 5.88 | 5.55 | 5.61 | -5.71% | -1.13% | -5.67% | 60,477,200 | 343,136,000 | 135% | 5.67 | -4.64% | 5.84 | -2.68% | 5.89 | -1.36% | 5.95 | -0.67% | -0.14% | |
| 2022-08-01 | 5.92 | 6.02 | 5.82 | 5.95 | 0.17% | 0.00% | -0.62% | 29,237,100 | 173,955,000 | 67% | 5.95 | -0.83% | 6.00 | -0.03% | 5.98 | 0.32% | 5.99 | 0.22% | -0.12% | |
| 2022-07-29 | 6.01 | 6.09 | 5.93 | 5.94 | -1.00% | -1.00% | -0.57% | 40,031,200 | 240,193,000 | 90% | 6.00 | -0.53% | 6.00 | 0.45% | 5.96 | 0.17% | 5.97 | 0.39% | -0.20% | |
| 2022-07-28 | 6.00 | 6.10 | 5.98 | 6.00 | 0.67% | -0.53% | 0.82% | 40,751,900 | 245,799,000 | 91% | 6.03 | 1.31% | 5.97 | 1.08% | 5.95 | -0.49% | 5.95 | 0.17% | -0.35% | |
| 2022-07-27 | 6.00 | 6.02 | 5.92 | 5.96 | -1.00% | 0.10% | 0.32% | 28,831,100 | 171,670,000 | 63% | 5.95 | 0.49% | 5.91 | -0.12% | 5.98 | -0.33% | 5.94 | -0.05% | -0.48% | |
| 2022-07-26 | 5.85 | 6.03 | 5.83 | 6.02 | 3.61% | 1.60% | 1.28% | 38,930,000 | 230,660,000 | 83% | 5.93 | 1.28% | 5.92 | -1.29% | 6.00 | -0.02% | 5.94 | -0.07% | -0.61% | |
| 2022-07-25 | 5.92 | 5.96 | 5.77 | 5.81 | -2.02% | -0.68% | -2.32% | 33,193,100 | 194,184,000 | 67% | 5.85 | -1.71% | 5.99 | -0.83% | 6.00 | 0.17% | 5.95 | -0.50% | -0.70% | |
| 2022-07-22 | 6.05 | 6.07 | 5.84 | 5.93 | -2.31% | -0.37% | -0.80% | 51,191,100 | 304,704,000 | 102% | 5.95 | -2.68% | 6.04 | 0.10% | 5.99 | 0.54% | 5.98 | -0.86% | -0.72% | |
| 2022-07-21 | 6.09 | 6.23 | 6.05 | 6.07 | 0.50% | -0.75% | 0.66% | 55,308,200 | 338,260,000 | 105% | 6.12 | 1.02% | 6.04 | 1.45% | 5.95 | 0.71% | 6.03 | 0.05% | -0.70% | |
| 2022-07-20 | 6.06 | 6.12 | 6.00 | 6.04 | 0.17% | -0.23% | 0.22% | 49,411,400 | 299,143,000 | 93% | 6.05 | 1.61% | 5.95 | 1.48% | 5.91 | 0.29% | 6.03 | -0.12% | -0.77% | |
| 2022-07-19 | 5.90 | 6.04 | 5.85 | 6.03 | 2.73% | 1.21% | -0.07% | 65,792,400 | 392,014,000 | 122% | 5.96 | 2.58% | 5.86 | 0.50% | 5.90 | 0.00% | 6.03 | -0.41% | -0.89% | |
| 2022-07-18 | 5.72 | 5.88 | 5.72 | 5.87 | 2.98% | 1.07% | -3.12% | 39,156,700 | 227,427,000 | 70% | 5.81 | 0.45% | 5.84 | -0.93% | 5.90 | -1.24% | 6.06 | -0.57% | -0.98% | |
| 2022-07-15 | 5.88 | 5.90 | 5.70 | 5.70 | -3.39% | -1.42% | -6.47% | 49,284,000 | 284,947,000 | 87% | 5.78 | -2.36% | 5.89 | -1.17% | 5.97 | -2.18% | 6.09 | -1.17% | -0.96% | |
| 2022-07-14 | 5.91 | 6.00 | 5.85 | 5.90 | -0.67% | -0.37% | -4.31% | 42,219,100 | 250,042,000 | 70% | 5.92 | -1.04% | 5.96 | -1.44% | 6.10 | -0.39% | 6.17 | -1.08% | -0.89% | |
| 2022-07-13 | 5.97 | 6.07 | 5.91 | 5.94 | 0.68% | -0.74% | -4.70% | 42,420,900 | 253,839,000 | 67% | 5.98 | 0.20% | 6.05 | -1.98% | 6.13 | -0.34% | 6.23 | -1.41% | -0.81% | |
| 2022-07-12 | 6.06 | 6.10 | 5.90 | 5.90 | -3.44% | -1.21% | -6.68% | 53,288,500 | 318,225,000 | 75% | 5.97 | -3.41% | 6.17 | -0.52% | 6.15 | -0.55% | 6.32 | -0.91% | -0.62% | |
| 2022-07-11 | 6.26 | 6.32 | 6.07 | 6.11 | -2.40% | -1.18% | -4.23% | 49,072,500 | 303,409,000 | 69% | 6.18 | -1.61% | 6.20 | 0.23% | 6.18 | -0.18% | 6.38 | -0.76% | -0.45% | |
| 2022-07-08 | 6.11 | 6.40 | 6.07 | 6.26 | 2.62% | -0.38% | -2.63% | 85,395,600 | 536,618,000 | 115% | 6.28 | 3.19% | 6.19 | 0.96% | 6.19 | -0.53% | 6.43 | -0.65% | -0.34% | |
| 2022-07-07 | 6.10 | 6.18 | 6.02 | 6.10 | 0.33% | 0.16% | -5.73% | 55,254,800 | 336,510,000 | 71% | 6.09 | -0.59% | 6.13 | -0.83% | 6.23 | -1.64% | 6.47 | -0.66% | -0.24% | |
| 2022-07-06 | 6.16 | 6.22 | 6.01 | 6.08 | -0.98% | -0.75% | -6.66% | 49,618,700 | 303,973,000 | 59% | 6.13 | -0.57% | 6.18 | -1.73% | 6.33 | -2.03% | 6.51 | -1.30% | -0.14% | |
| 2022-07-05 | 6.28 | 6.31 | 6.07 | 6.14 | -2.38% | -0.34% | -6.97% | 64,063,000 | 394,704,000 | 68% | 6.16 | -1.57% | 6.29 | -2.24% | 6.46 | -1.19% | 6.60 | -1.30% | 0.09% | |
| 2022-07-04 | 6.24 | 6.31 | 6.19 | 6.29 | 0.32% | 0.50% | -5.94% | 46,716,600 | 292,385,000 | 45% | 6.26 | -2.19% | 6.43 | -2.10% | 6.54 | -0.89% | 6.69 | -0.34% | 0.33% | |
| 2022-07-01 | 6.53 | 6.57 | 6.25 | 6.27 | -3.98% | -2.02% | -6.56% | 84,793,000 | 542,623,000 | 79% | 6.40 | -2.80% | 6.57 | -1.00% | 6.60 | -0.75% | 6.71 | -0.50% | 0.42% | |
| 2022-06-30 | 6.56 | 6.66 | 6.52 | 6.53 | -0.61% | -0.81% | -3.17% | 71,805,900 | 472,719,000 | 66% | 6.58 | -1.75% | 6.64 | -0.42% | 6.65 | 0.09% | 6.74 | -0.28% | 0.58% | |
| 2022-06-29 | 6.64 | 6.83 | 6.56 | 6.57 | 0.00% | -1.94% | -2.85% | 103,121,700 | 690,963,000 | 83% | 6.70 | 1.53% | 6.66 | 0.32% | 6.64 | -0.93% | 6.76 | 0.49% | 0.79% | | |
|
