东方日升( 300118.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-24 | 30.25 | 31.49 | 30.25 | 30.70 | 3.79% | -0.46% | 6.65% | 68,845,500 | 2,123,276,000 | 116% | 30.84 | 5.96% | 29.88 | 2.75% | 29.57 | 1.25% | 28.79 | 1.51% | 0.64% |  |
| 2022-06-23 | 29.03 | 29.80 | 28.12 | 29.58 | 1.93% | 1.63% | 4.31% | 52,217,900 | 1,519,910,000 | 85% | 29.11 | -1.32% | 29.08 | -0.54% | 29.21 | 0.01% | 28.36 | 0.49% | 0.50% | |
| 2022-06-22 | 28.03 | 30.45 | 27.96 | 29.02 | 2.26% | -1.61% | 2.84% | 66,513,000 | 1,961,784,000 | 110% | 29.50 | 2.98% | 29.24 | 0.38% | 29.20 | 1.45% | 28.22 | 0.75% | 0.48% | |
| 2022-06-21 | 28.91 | 30.50 | 27.75 | 28.38 | -2.14% | -0.92% | 1.33% | 65,584,200 | 1,878,499,000 | 108% | 28.64 | -3.25% | 29.13 | -0.55% | 28.79 | 1.36% | 28.01 | 0.13% | 0.42% |  |
| 2022-06-20 | 29.66 | 30.31 | 28.88 | 29.00 | -0.51% | -2.05% | 3.68% | 60,554,400 | 1,792,786,000 | 103% | 29.61 | 1.46% | 29.29 | 2.40% | 28.40 | 1.40% | 27.97 | 0.67% | 0.47% | |
| 2022-06-17 | 29.05 | 29.98 | 28.66 | 29.15 | -0.24% | -0.10% | 4.91% | 59,863,500 | 1,746,816,000 | 99% | 29.18 | 0.16% | 28.60 | 2.75% | 28.01 | 1.64% | 27.79 | 0.82% | 0.45% | |
| 2022-06-16 | 28.00 | 30.00 | 27.77 | 29.22 | 5.53% | 0.30% | 6.03% | 81,757,700 | 2,381,950,000 | 138% | 29.13 | 5.60% | 27.84 | 2.76% | 27.56 | 1.69% | 27.56 | 1.16% | 0.40% | |
| 2022-06-15 | 26.26 | 28.60 | 26.21 | 27.69 | 4.73% | 0.37% | 1.64% | 76,882,300 | 2,121,032,000 | 133% | 27.59 | 5.17% | 27.09 | 1.21% | 27.10 | 0.26% | 27.24 | 0.55% | 0.36% | |
| 2022-06-14 | 27.19 | 27.27 | 25.32 | 26.44 | -4.34% | 0.79% | -2.41% | 54,031,000 | 1,417,391,000 | 92% | 26.23 | -3.79% | 26.77 | -1.44% | 27.03 | -1.61% | 27.09 | 0.10% | 0.39% | |
| 2022-06-13 | 26.71 | 27.76 | 26.69 | 27.64 | 1.32% | 1.37% | 2.12% | 45,027,400 | 1,227,753,000 | 81% | 27.27 | 1.53% | 27.16 | -0.21% | 27.47 | -0.31% | 27.07 | 0.22% | 0.42% | |
| 2022-06-10 | 27.02 | 27.44 | 25.81 | 27.28 | -1.98% | 1.58% | 1.02% | 65,966,600 | 1,771,692,000 | 120% | 26.86 | -2.11% | 27.22 | -1.95% | 27.56 | 0.01% | 27.01 | 0.06% | 0.46% | |
| 2022-06-09 | 27.03 | 28.05 | 26.91 | 27.83 | 1.72% | 1.43% | 3.12% | 52,824,800 | 1,449,359,000 | 101% | 27.44 | 0.06% | 27.76 | -0.26% | 27.56 | 0.62% | 26.99 | 0.36% | 0.55% | |
| 2022-06-08 | 27.82 | 28.32 | 26.60 | 27.36 | -2.39% | -0.23% | 1.74% | 57,352,900 | 1,572,731,000 | 110% | 27.42 | -3.06% | 27.83 | 0.71% | 27.39 | 0.88% | 26.89 | 0.10% | 0.63% | |
| 2022-06-07 | 28.60 | 29.07 | 27.60 | 28.03 | -0.50% | -0.91% | 4.34% | 67,585,300 | 1,911,712,000 | 133% | 28.29 | 2.04% | 27.63 | 2.33% | 27.15 | 1.99% | 26.86 | 0.61% | 0.77% | |
| 2022-06-06 | 26.50 | 28.86 | 26.34 | 28.17 | 5.47% | 1.62% | 5.51% | 72,514,600 | 2,010,137,000 | 147% | 27.72 | 4.02% | 27.00 | 2.42% | 26.62 | 1.44% | 26.70 | 0.46% | 0.86% | |
| 2022-06-02 | 26.01 | 27.24 | 25.90 | 26.71 | 2.34% | 0.23% | 0.50% | 51,570,900 | 1,374,302,000 | 103% | 26.65 | 2.14% | 26.36 | 1.21% | 26.24 | 0.05% | 26.58 | 0.35% | 1.01% | |
| 2022-06-01 | 26.09 | 26.53 | 25.70 | 26.10 | -1.69% | 0.03% | -1.45% | 37,439,700 | 976,847,000 | 67% | 26.09 | -0.75% | 26.05 | -0.33% | 26.23 | -0.32% | 26.49 | 0.79% | 1.25% | |
| 2022-05-31 | 26.30 | 27.19 | 25.32 | 26.55 | 2.95% | 1.00% | 1.04% | 61,027,800 | 1,604,211,000 | 105% | 26.29 | 2.43% | 26.13 | -0.41% | 26.31 | -0.79% | 26.28 | 0.86% | 1.37% | |
| 2022-05-30 | 26.25 | 26.30 | 25.10 | 25.79 | -1.90% | 0.49% | -1.01% | 43,032,000 | 1,104,382,000 | 74% | 25.66 | -2.88% | 26.24 | -1.05% | 26.52 | -1.00% | 26.05 | 0.42% | 1.49% | |
| 2022-05-27 | 26.75 | 27.07 | 25.89 | 26.29 | -0.76% | -0.51% | 1.33% | 36,593,500 | 966,968,000 | 67% | 26.43 | -0.70% | 26.52 | -0.94% | 26.79 | -0.28% | 25.95 | 0.61% | 1.69% | |
| 2022-05-26 | 26.70 | 27.28 | 26.10 | 26.49 | -1.67% | -0.46% | 2.73% | 48,032,000 | 1,278,210,000 | 90% | 26.61 | 0.43% | 26.77 | -0.56% | 26.86 | 0.72% | 25.79 | 0.96% | 1.84% | |
| 2022-05-25 | 26.30 | 27.09 | 25.74 | 26.94 | 2.05% | 1.67% | 5.47% | 56,238,700 | 1,490,230,000 | 108% | 26.50 | -2.46% | 26.92 | -0.50% | 26.67 | 1.57% | 25.54 | 1.09% | 1.97% | |
| 2022-05-24 | 27.30 | 27.98 | 26.33 | 26.40 | -3.30% | -2.82% | 4.48% | 57,399,800 | 1,559,237,000 | 113% | 27.17 | 0.18% | 27.05 | 1.80% | 26.25 | 2.11% | 25.27 | 1.54% | 2.11% | |
| 2022-05-23 | 27.10 | 27.47 | 26.68 | 27.30 | 0.59% | 0.67% | 9.71% | 48,109,800 | 1,304,608,000 | 96% | 27.12 | 0.81% | 26.58 | 2.82% | 25.71 | 1.73% | 24.88 | 1.48% | 2.19% | |
| 2022-05-20 | 26.86 | 27.40 | 26.40 | 27.14 | 0.56% | 0.89% | 10.68% | 62,499,800 | 1,681,255,000 | 128% | 26.90 | 3.09% | 25.85 | 3.15% | 25.27 | 2.24% | 24.52 | 2.03% | 2.13% | |
| 2022-05-19 | 24.61 | 27.87 | 24.52 | 26.99 | 7.79% | 3.43% | 12.29% | 96,540,900 | 2,519,259,000 | 207% | 26.10 | 6.16% | 25.06 | 4.16% | 24.72 | 3.51% | 24.04 | 2.76% | 1.96% | |
| 2022-05-18 | 24.39 | 25.65 | 23.61 | 25.04 | 4.33% | 1.87% | 7.06% | 71,038,400 | 1,746,223,000 | 164% | 24.58 | 3.73% | 24.06 | 2.09% | 23.88 | 0.89% | 23.39 | 2.00% | 1.78% | |
| 2022-05-17 | 23.47 | 24.20 | 23.01 | 24.00 | 3.90% | 1.27% | 4.66% | 49,129,400 | 1,164,269,000 | 115% | 23.70 | 1.46% | 23.56 | 0.43% | 23.67 | 0.12% | 22.93 | 1.98% | 1.74% | |
| 2022-05-16 | 23.65 | 24.15 | 22.90 | 23.10 | -2.16% | -1.10% | 2.74% | 28,496,600 | 665,558,000 | 63% | 23.36 | -0.75% | 23.46 | -1.13% | 23.64 | 0.63% | 22.49 | 2.47% | 1.68% | |
| 2022-05-13 | 23.68 | 23.95 | 23.23 | 23.61 | 0.00% | 0.33% | 7.59% | 28,601,200 | 673,046,000 | 61% | 23.53 | 0.19% | 23.73 | 0.08% | 23.49 | 1.16% | 21.94 | 2.07% | 1.35% | | |
|
