东方财富( 300059.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 | 21.68 | 21.79 | 21.53 | 21.61 | -0.28% | -0.21% | -0.71% | 103,253,300 | 2,236,064,000 | 69% | 21.66 | -0.07% | 21.59 | 0.69% | 21.43 | 0.35% | 21.77 | -0.27% | -0.54% | |
| 2022-08-08 | 21.57 | 21.77 | 21.52 | 21.67 | -0.51% | 0.00% | -0.71% | 104,837,800 | 2,271,831,000 | 70% | 21.67 | 0.73% | 21.45 | 0.56% | 21.35 | -0.22% | 21.82 | -0.41% | -0.54% | |
| 2022-08-05 | 21.34 | 21.85 | 21.15 | 21.78 | 2.59% | 1.24% | -0.61% | 178,955,000 | 3,849,860,000 | 116% | 21.51 | 1.53% | 21.33 | 0.44% | 21.40 | -0.67% | 21.91 | -0.65% | -0.53% |  |
| 2022-08-04 | 21.13 | 21.36 | 21.03 | 21.23 | 1.10% | 0.19% | -3.75% | 138,185,700 | 2,927,972,000 | 92% | 21.19 | -0.25% | 21.23 | -0.85% | 21.54 | -1.41% | 22.06 | -0.73% | -0.54% | |
| 2022-08-03 | 21.24 | 21.60 | 20.96 | 21.00 | -1.13% | -1.14% | -5.49% | 169,592,800 | 3,602,473,000 | 115% | 21.24 | -0.06% | 21.41 | -1.48% | 21.85 | -0.96% | 22.22 | -0.93% | -0.51% | |
| 2022-08-02 | 21.50 | 21.72 | 20.93 | 21.24 | -2.57% | -0.07% | -5.30% | 201,991,100 | 4,293,047,000 | 142% | 21.25 | -2.21% | 21.74 | -2.61% | 22.06 | -1.40% | 22.43 | -1.17% | -0.49% | |
| 2022-08-01 | 22.20 | 22.20 | 21.52 | 21.80 | -2.02% | 0.30% | -3.94% | 191,979,500 | 4,172,702,000 | 143% | 21.74 | -3.33% | 22.32 | -1.43% | 22.38 | -1.16% | 22.69 | -0.93% | -0.47% | |
| 2022-07-29 | 22.75 | 22.85 | 22.21 | 22.25 | -2.07% | -1.04% | -2.87% | 129,990,000 | 2,922,503,000 | 98% | 22.48 | -1.73% | 22.64 | -0.22% | 22.64 | -0.52% | 22.91 | -0.08% | -0.47% | |
| 2022-07-28 | 22.62 | 23.14 | 22.62 | 22.72 | 1.25% | -0.69% | -0.90% | 160,864,300 | 3,680,200,000 | 120% | 22.88 | 1.83% | 22.69 | 0.45% | 22.76 | -0.12% | 22.93 | -0.02% | -0.55% | |
| 2022-07-27 | 22.51 | 22.61 | 22.37 | 22.44 | -0.75% | -0.12% | -2.14% | 102,512,600 | 2,303,248,000 | 76% | 22.47 | -0.62% | 22.59 | -0.89% | 22.79 | -0.68% | 22.93 | -0.23% | -0.65% | |
| 2022-07-26 | 22.61 | 22.81 | 22.37 | 22.61 | 0.44% | 0.01% | -1.62% | 88,978,300 | 2,011,561,000 | 63% | 22.61 | -0.26% | 22.79 | -0.57% | 22.94 | -0.46% | 22.98 | -0.26% | -0.72% | |
| 2022-07-25 | 23.10 | 23.11 | 22.42 | 22.51 | -2.55% | -0.68% | -2.30% | 139,805,800 | 3,168,754,000 | 93% | 22.67 | -1.85% | 22.92 | -0.98% | 23.05 | -0.46% | 23.04 | -0.28% | -0.78% | |
| 2022-07-22 | 23.02 | 23.29 | 22.86 | 23.10 | 0.61% | 0.03% | -0.02% | 113,047,200 | 2,610,449,000 | 75% | 23.09 | 0.09% | 23.15 | -0.16% | 23.15 | 0.39% | 23.11 | -0.74% | -0.84% | |
| 2022-07-21 | 23.10 | 23.26 | 22.95 | 22.96 | -1.12% | -0.48% | -1.37% | 108,657,700 | 2,506,861,000 | 63% | 23.07 | -0.92% | 23.19 | -0.02% | 23.06 | 0.13% | 23.28 | -0.48% | -0.82% | |
| 2022-07-20 | 23.39 | 23.45 | 23.11 | 23.22 | -0.34% | -0.28% | -0.73% | 108,183,900 | 2,519,047,000 | 63% | 23.29 | 0.38% | 23.19 | 0.76% | 23.03 | 0.11% | 23.39 | -0.70% | -0.75% | |
| 2022-07-19 | 23.20 | 23.45 | 23.00 | 23.30 | 0.22% | 0.45% | -1.08% | 133,081,300 | 3,086,959,000 | 73% | 23.20 | 0.25% | 23.02 | 0.33% | 23.01 | -0.12% | 23.55 | -0.96% | -0.66% | |
| 2022-07-18 | 22.80 | 23.50 | 22.80 | 23.25 | 3.79% | 0.48% | -2.24% | 210,136,400 | 4,862,058,000 | 108% | 23.14 | 1.83% | 22.94 | 0.18% | 23.04 | -0.13% | 23.78 | -0.95% | -0.53% | |
| 2022-07-15 | 22.72 | 23.09 | 22.38 | 22.40 | -1.62% | -1.42% | -6.71% | 168,150,100 | 3,820,837,000 | 85% | 22.72 | -0.82% | 22.90 | -0.87% | 23.07 | -1.60% | 24.01 | -0.93% | -0.41% | |
| 2022-07-14 | 22.88 | 23.12 | 22.71 | 22.77 | -0.96% | -0.62% | -6.04% | 147,784,300 | 3,385,924,000 | 75% | 22.91 | -0.73% | 23.10 | -0.53% | 23.44 | -1.03% | 24.24 | -0.99% | -0.27% | |
| 2022-07-13 | 23.06 | 23.29 | 22.89 | 22.99 | -0.65% | -0.39% | -6.08% | 154,827,800 | 3,573,390,000 | 75% | 23.08 | -0.83% | 23.22 | -1.79% | 23.69 | -1.35% | 24.48 | -0.91% | -0.13% | |
| 2022-07-12 | 23.43 | 23.59 | 22.97 | 23.14 | -0.64% | -0.58% | -6.33% | 181,832,200 | 4,231,905,000 | 84% | 23.27 | -0.13% | 23.65 | -1.35% | 24.01 | -1.66% | 24.70 | -0.84% | -0.11% | |
| 2022-07-11 | 23.48 | 23.54 | 23.15 | 23.29 | -1.44% | -0.06% | -6.51% | 168,279,600 | 3,921,638,000 | 77% | 23.30 | -3.14% | 23.97 | -1.83% | 24.42 | -1.36% | 24.91 | -0.90% | 0.06% | |
| 2022-07-08 | 24.75 | 24.79 | 23.54 | 23.63 | -3.98% | -1.78% | -6.00% | 302,368,400 | 7,274,733,000 | 134% | 24.06 | -2.46% | 24.42 | -2.17% | 24.75 | -1.33% | 25.14 | -0.56% | 0.22% | |
| 2022-07-07 | 24.60 | 24.85 | 24.41 | 24.61 | -0.24% | -0.22% | -2.65% | 121,448,700 | 2,995,530,000 | 56% | 24.67 | -0.57% | 24.96 | -0.61% | 25.09 | -0.50% | 25.28 | 0.28% | 0.31% | |
| 2022-07-06 | 25.18 | 25.19 | 24.36 | 24.67 | -2.22% | -0.55% | -2.15% | 198,474,700 | 4,923,333,000 | 84% | 24.81 | -1.76% | 25.11 | -0.65% | 25.21 | -0.51% | 25.21 | 0.20% | 0.30% | |
| 2022-07-05 | 25.67 | 25.86 | 24.91 | 25.23 | -1.64% | -0.08% | 0.27% | 224,458,200 | 5,667,469,000 | 98% | 25.25 | -0.01% | 25.27 | -0.25% | 25.34 | -0.24% | 25.16 | 0.31% | 0.29% | |
| 2022-07-04 | 25.21 | 25.65 | 24.71 | 25.65 | 1.75% | 1.57% | 2.26% | 197,440,700 | 4,986,068,000 | 88% | 25.25 | -0.34% | 25.34 | -0.25% | 25.40 | -0.40% | 25.08 | 0.26% | 0.27% | |
| 2022-07-01 | 25.44 | 25.74 | 25.00 | 25.21 | -0.75% | -0.51% | 0.76% | 149,566,500 | 3,789,808,000 | 67% | 25.34 | -0.28% | 25.40 | -0.23% | 25.50 | 0.31% | 25.02 | 0.51% | 0.29% | |
| 2022-06-30 | 25.13 | 25.76 | 24.95 | 25.40 | 2.17% | -0.04% | 2.04% | 231,730,500 | 5,888,246,000 | 98% | 25.41 | -0.08% | 25.46 | -0.42% | 25.42 | 0.85% | 24.89 | 0.34% | 0.26% | |
| 2022-06-29 | 25.60 | 25.97 | 24.82 | 24.86 | 0.00% | -2.25% | 0.21% | 253,596,300 | 6,449,145,000 | 100% | 25.43 | -0.49% | 25.57 | 0.55% | 25.21 | 0.81% | 24.81 | -0.68% | 0.29% | | |
|
