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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 31.80 | 32.77 | 31.33 | 32.42 | 2.34% | 0.49% | -8.60% | 51,778,200 | 1,670,466,000 | 59% | 32.26 | 0.38% | 33.16 | -3.53% | 34.28 | -1.28% | 35.47 | 0.39% | 1.99% |  |
| 2021-12-02 | 33.63 | 33.98 | 31.33 | 31.68 | -5.15% | -1.43% | -10.34% | 78,973,100 | 2,538,233,000 | 85% | 32.14 | -6.47% | 34.38 | -3.01% | 34.72 | -1.76% | 35.33 | 0.48% | 2.24% | |
| 2021-12-01 | 35.88 | 37.24 | 32.78 | 33.40 | -7.22% | -2.80% | -5.01% | 105,928,100 | 3,640,018,000 | 123% | 34.36 | -6.86% | 35.44 | -1.71% | 35.34 | -1.55% | 35.16 | 1.45% | 2.33% | |
| 2021-11-30 | 36.48 | 38.44 | 35.67 | 36.00 | 0.00% | -2.42% | 3.87% | 70,578,200 | 2,603,839,000 | 91% | 36.89 | 3.50% | 36.06 | 2.13% | 35.90 | -0.91% | 34.66 | 2.15% | 2.37% |  |
| 2021-11-29 | 34.50 | 36.60 | 34.15 | 36.00 | 1.58% | 1.00% | 6.10% | 57,742,900 | 2,058,254,000 | 73% | 35.65 | 0.74% | 35.30 | -0.87% | 36.23 | -0.77% | 33.93 | 1.43% | 2.31% | |
| 2021-11-26 | 34.43 | 36.35 | 34.43 | 35.44 | 1.11% | 0.16% | 5.95% | 52,088,600 | 1,843,017,000 | 66% | 35.38 | 1.43% | 35.61 | -2.57% | 36.51 | 1.98% | 33.45 | 1.40% | 2.38% | |
| 2021-11-25 | 35.55 | 35.80 | 34.20 | 35.05 | -1.41% | 0.48% | 6.25% | 56,664,600 | 1,976,711,000 | 69% | 34.88 | -3.69% | 36.55 | -1.19% | 35.80 | 2.17% | 32.99 | 1.75% | 2.52% | |
| 2021-11-24 | 37.54 | 38.00 | 35.10 | 35.55 | -5.10% | -1.86% | 9.65% | 87,323,400 | 3,163,023,000 | 105% | 36.22 | -4.32% | 36.99 | 3.20% | 35.04 | 3.53% | 32.42 | 3.05% | 2.70% | |
| 2021-11-23 | 37.24 | 39.47 | 36.67 | 37.46 | 1.24% | -1.05% | 19.06% | 94,342,500 | 3,571,388,000 | 120% | 37.86 | 2.64% | 35.84 | 5.89% | 33.85 | 4.96% | 31.46 | 3.26% | 2.61% | |
| 2021-11-22 | 36.88 | 38.21 | 35.68 | 37.00 | 2.78% | 0.32% | 21.43% | 129,771,800 | 4,786,087,000 | 174% | 36.88 | 11.97% | 33.85 | 9.25% | 32.25 | 6.24% | 30.47 | 4.57% | 2.43% | |
| 2021-11-19 | 30.80 | 36.00 | 30.31 | 36.00 | 20.00% | 9.30% | 23.55% | 111,597,500 | 3,675,660,000 | 153% | 32.94 | 11.21% | 30.98 | 5.58% | 30.35 | 2.90% | 29.14 | 2.86% | 2.14% | |
| 2021-11-18 | 30.11 | 30.44 | 28.58 | 30.00 | -1.80% | 1.29% | 5.90% | 68,849,800 | 2,039,165,000 | 94% | 29.62 | 0.07% | 29.35 | 0.04% | 29.50 | 0.20% | 28.33 | 1.37% | 1.99% | |
| 2021-11-17 | 28.87 | 31.21 | 28.26 | 30.55 | 8.72% | 3.22% | 9.33% | 89,275,800 | 2,642,164,000 | 120% | 29.60 | 2.75% | 29.34 | -0.29% | 29.44 | 2.15% | 27.94 | 1.84% | 2.11% | |
| 2021-11-16 | 29.74 | 30.00 | 27.91 | 28.10 | -5.36% | -2.44% | 2.41% | 75,594,900 | 2,177,380,000 | 104% | 28.80 | -2.62% | 29.42 | -0.48% | 28.82 | 1.21% | 27.44 | 1.55% | 2.07% | |
| 2021-11-15 | 30.01 | 30.47 | 28.50 | 29.69 | 0.30% | 0.38% | 9.87% | 69,052,000 | 2,042,463,000 | 102% | 29.58 | -0.91% | 29.56 | 3.20% | 28.47 | 2.06% | 27.02 | 2.14% | 2.05% | |
| 2021-11-12 | 29.84 | 30.88 | 29.08 | 29.60 | 3.86% | -0.84% | 11.88% | 83,194,500 | 2,483,438,000 | 125% | 29.85 | 1.72% | 28.65 | 3.16% | 27.90 | 2.84% | 26.46 | 2.83% | 2.05% | |
| 2021-11-11 | 28.85 | 30.77 | 28.00 | 28.50 | 2.74% | -2.88% | 10.77% | 114,359,400 | 3,355,907,000 | 175% | 29.35 | 9.12% | 27.77 | 5.49% | 27.13 | 3.81% | 25.73 | 3.55% | 1.94% | |
| 2021-11-10 | 25.05 | 29.28 | 25.05 | 27.74 | 8.36% | 3.15% | 11.64% | 102,638,000 | 2,760,230,000 | 160% | 26.89 | 3.05% | 26.33 | 2.48% | 26.14 | 2.47% | 24.85 | 2.13% | 1.75% | |
| 2021-11-09 | 26.81 | 27.15 | 25.32 | 25.60 | -0.93% | -1.90% | 5.23% | 53,857,800 | 1,405,482,000 | 89% | 26.10 | 2.58% | 25.69 | -0.25% | 25.50 | 1.69% | 24.33 | 1.50% | 1.76% | |
| 2021-11-08 | 24.69 | 26.04 | 24.69 | 25.84 | 2.62% | 1.57% | 7.81% | 51,747,400 | 1,316,483,000 | 84% | 25.44 | -0.31% | 25.76 | 1.53% | 25.08 | 1.32% | 23.97 | 1.64% | 1.85% | |
| 2021-11-05 | 26.08 | 26.18 | 25.08 | 25.18 | -2.52% | -1.34% | 6.78% | 53,459,100 | 1,364,340,000 | 82% | 25.52 | -2.07% | 25.37 | 1.96% | 24.75 | 1.91% | 23.58 | 1.38% | 2.13% | |
| 2021-11-04 | 24.27 | 26.99 | 24.26 | 25.83 | 7.63% | -0.88% | 11.04% | 94,414,300 | 2,460,437,000 | 156% | 26.06 | 7.66% | 24.88 | 4.04% | 24.29 | 3.42% | 23.26 | 2.54% | 2.03% | |
| 2021-11-03 | 23.40 | 24.78 | 23.40 | 24.00 | 1.14% | -0.85% | 5.79% | 63,230,000 | 1,530,536,000 | 110% | 24.21 | 2.57% | 23.92 | 1.68% | 23.49 | 1.25% | 22.69 | 1.47% | 1.82% | |
| 2021-11-02 | 23.29 | 24.10 | 23.05 | 23.73 | -0.38% | 0.55% | 6.14% | 53,576,700 | 1,264,415,000 | 96% | 23.60 | -1.24% | 23.52 | 1.14% | 23.20 | 1.20% | 22.36 | 1.34% | 1.79% | |
| 2021-11-01 | 23.59 | 24.84 | 23.01 | 23.82 | 0.00% | -0.32% | 7.97% | 79,065,200 | 1,889,389,000 | 148% | 23.90 | 3.57% | 23.26 | 1.97% | 22.92 | 2.09% | 22.06 | 2.08% | 1.74% | |
| 2021-10-29 | 22.59 | 24.10 | 21.94 | 23.82 | 4.75% | 3.24% | 10.21% | 76,668,400 | 1,768,967,000 | 155% | 23.07 | 1.71% | 22.81 | 1.66% | 22.45 | 1.89% | 21.61 | 1.74% | 1.46% | |
| 2021-10-28 | 22.48 | 23.40 | 21.80 | 22.74 | 1.34% | 0.24% | 7.05% | 64,643,100 | 1,466,400,000 | 147% | 22.69 | 0.48% | 22.43 | 1.21% | 22.04 | 1.61% | 21.24 | 1.73% | 1.15% | |
| 2021-10-27 | 22.07 | 23.07 | 21.92 | 22.44 | 1.04% | -0.60% | 7.46% | 55,289,300 | 1,248,236,000 | 140% | 22.58 | 2.45% | 22.17 | 2.34% | 21.69 | 1.91% | 20.88 | 2.16% | 0.86% | |
| 2021-10-26 | 22.28 | 22.55 | 21.54 | 22.21 | 0.36% | 0.79% | 8.65% | 60,825,600 | 1,340,355,000 | 163% | 22.04 | 0.09% | 21.66 | 2.00% | 21.28 | 2.06% | 20.44 | 2.44% | 0.50% | |
| 2021-10-25 | 20.60 | 22.95 | 20.51 | 22.13 | 0.00% | 0.51% | 10.90% | 100,043,400 | 2,202,676,000 | 300% | 22.02 | 12.45% | 21.24 | 5.95% | 20.85 | 5.13% | 19.96 | 4.47% | 0.05% | | |
|
