经纬辉开( 300120.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 | 8.65 | 8.77 | 8.57 | 8.64 | 0.58% | -0.16% | -0.37% | 6,785,000 | 58,717,000 | 64% | 8.65 | -0.07% | 8.75 | -0.48% | 8.75 | 0.29% | 8.67 | 0.24% | 0.33% | |
| 2021-12-02 | 8.86 | 8.87 | 8.57 | 8.59 | -2.83% | -0.81% | -0.71% | 9,892,000 | 85,663,000 | 94% | 8.66 | -2.22% | 8.79 | 0.05% | 8.72 | -0.07% | 8.65 | 0.23% | 0.33% | |
| 2021-12-01 | 9.09 | 9.18 | 8.77 | 8.84 | -0.90% | -0.19% | 2.42% | 14,321,000 | 126,844,000 | 142% | 8.86 | 0.42% | 8.79 | 1.26% | 8.73 | 0.75% | 8.63 | 0.51% | 0.34% | |
| 2021-11-30 | 8.65 | 8.95 | 8.61 | 8.92 | 3.12% | 1.13% | 3.88% | 13,594,900 | 119,912,000 | 143% | 8.82 | 2.40% | 8.68 | 0.68% | 8.66 | 0.72% | 8.59 | 0.54% | 0.35% | |
| 2021-11-29 | 8.51 | 8.70 | 8.43 | 8.65 | 0.70% | 0.43% | 1.28% | 8,208,100 | 70,693,000 | 89% | 8.61 | 0.84% | 8.62 | 0.17% | 8.60 | 0.06% | 8.54 | 0.04% | 0.37% | |
| 2021-11-26 | 8.66 | 8.70 | 8.41 | 8.59 | -1.83% | 0.57% | 0.61% | 9,898,200 | 84,545,000 | 107% | 8.54 | -1.82% | 8.61 | -0.15% | 8.60 | 0.29% | 8.54 | 0.09% | 0.44% | |
| 2021-11-25 | 8.63 | 8.82 | 8.50 | 8.75 | 1.86% | 0.59% | 2.58% | 10,692,100 | 93,008,000 | 122% | 8.70 | 1.58% | 8.62 | 0.47% | 8.57 | 0.68% | 8.53 | 0.35% | 0.52% | |
| 2021-11-24 | 8.59 | 8.67 | 8.43 | 8.59 | 0.47% | 0.30% | 1.06% | 8,949,800 | 76,648,000 | 104% | 8.56 | -0.16% | 8.58 | 0.62% | 8.51 | 0.13% | 8.50 | 0.24% | 0.61% | |
| 2021-11-23 | 8.65 | 8.68 | 8.49 | 8.55 | -0.58% | -0.33% | 0.83% | 9,184,400 | 78,780,000 | 109% | 8.58 | -0.12% | 8.53 | 0.58% | 8.50 | 0.28% | 8.48 | 0.32% | 0.65% | |
| 2021-11-22 | 8.40 | 8.82 | 8.31 | 8.60 | 2.38% | 0.14% | 1.74% | 12,709,700 | 109,153,000 | 151% | 8.59 | 2.97% | 8.48 | 0.57% | 8.48 | 0.15% | 8.45 | 0.69% | 0.71% | |
| 2021-11-19 | 8.35 | 8.45 | 8.24 | 8.40 | 0.36% | 0.72% | 0.06% | 6,935,100 | 57,842,000 | 86% | 8.34 | -0.94% | 8.43 | -0.39% | 8.47 | -0.20% | 8.40 | 0.25% | 0.66% | |
| 2021-11-18 | 8.61 | 8.74 | 8.03 | 8.37 | -3.01% | -0.58% | -0.05% | 8,776,400 | 73,889,000 | 112% | 8.42 | -1.09% | 8.46 | -0.63% | 8.48 | -0.05% | 8.37 | 0.38% | 0.64% | |
| 2021-11-17 | 8.39 | 8.65 | 8.34 | 8.63 | 2.98% | 1.39% | 3.45% | 8,216,400 | 69,935,000 | 113% | 8.51 | 0.67% | 8.52 | 0.22% | 8.49 | 0.38% | 8.34 | 0.63% | 0.59% | |
| 2021-11-16 | 8.59 | 8.65 | 8.33 | 8.38 | -3.12% | -0.89% | 1.09% | 8,799,900 | 74,404,000 | 127% | 8.46 | -1.47% | 8.50 | 0.08% | 8.45 | 0.34% | 8.29 | 0.67% | 0.49% | |
| 2021-11-15 | 8.50 | 8.70 | 8.40 | 8.65 | 1.88% | 0.80% | 5.04% | 8,255,500 | 70,843,000 | 130% | 8.58 | 1.62% | 8.49 | 1.00% | 8.43 | 1.25% | 8.24 | 0.82% | 0.37% | |
| 2021-11-12 | 8.42 | 8.53 | 8.34 | 8.49 | 1.31% | 0.54% | 3.94% | 6,741,500 | 56,923,000 | 114% | 8.44 | 0.14% | 8.41 | 0.44% | 8.32 | 0.79% | 8.17 | 0.86% | 0.25% | |
| 2021-11-11 | 8.37 | 8.54 | 8.31 | 8.38 | 0.00% | -0.62% | 3.48% | 8,036,400 | 67,761,000 | 141% | 8.43 | 1.10% | 8.37 | 1.43% | 8.26 | 1.03% | 8.10 | 1.19% | 0.09% | |
| 2021-11-10 | 8.35 | 8.49 | 8.25 | 8.38 | 0.36% | 0.48% | 4.71% | 7,147,600 | 59,609,000 | 131% | 8.34 | 0.07% | 8.25 | 1.03% | 8.17 | 1.04% | 8.00 | 0.73% | -0.13% | |
| 2021-11-09 | 8.13 | 8.58 | 8.10 | 8.35 | 2.45% | 0.19% | 5.10% | 9,420,200 | 78,511,000 | 183% | 8.33 | 3.43% | 8.17 | 1.87% | 8.09 | 1.74% | 7.95 | 0.83% | -0.27% | |
| 2021-11-08 | 7.96 | 8.25 | 7.83 | 8.15 | 2.39% | 1.14% | 3.43% | 7,503,300 | 60,459,000 | 156% | 8.06 | 0.37% | 8.02 | 0.92% | 7.95 | 0.65% | 7.88 | 0.23% | -0.41% | |
| 2021-11-05 | 7.94 | 8.16 | 7.89 | 7.96 | 0.13% | -0.85% | 1.25% | 5,572,000 | 44,730,000 | 119% | 8.03 | 1.22% | 7.94 | 1.08% | 7.90 | 1.00% | 7.86 | 0.09% | -0.55% | |
| 2021-11-04 | 7.87 | 7.97 | 7.84 | 7.95 | 1.02% | 0.24% | 1.21% | 4,451,700 | 35,307,000 | 95% | 7.93 | 1.03% | 7.86 | 0.40% | 7.82 | 0.96% | 7.86 | -0.15% | -0.70% | |
| 2021-11-03 | 7.66 | 7.97 | 7.66 | 7.87 | 2.34% | 0.25% | 0.04% | 4,499,900 | 35,326,000 | 97% | 7.85 | 0.74% | 7.83 | 0.73% | 7.75 | 0.00% | 7.87 | -0.39% | -0.80% | |
| 2021-11-02 | 7.85 | 7.98 | 7.61 | 7.69 | -1.91% | -1.31% | -2.63% | 4,423,000 | 34,463,000 | 94% | 7.79 | -0.68% | 7.77 | 0.94% | 7.75 | -0.63% | 7.90 | -0.54% | -0.85% | |
| 2021-11-01 | 7.75 | 7.91 | 7.75 | 7.84 | 0.64% | -0.06% | -1.27% | 3,106,100 | 24,366,000 | 67% | 7.85 | 1.83% | 7.70 | -0.19% | 7.80 | -0.43% | 7.94 | -0.31% | -0.81% | |
| 2021-10-29 | 7.52 | 7.83 | 7.50 | 7.79 | 3.59% | 1.12% | -2.21% | 4,881,600 | 37,606,000 | 103% | 7.70 | 1.22% | 7.71 | -1.33% | 7.83 | -0.69% | 7.97 | -0.76% | -0.82% | |
| 2021-10-28 | 7.78 | 7.85 | 7.50 | 7.52 | -3.09% | -1.20% | -6.32% | 5,523,500 | 42,037,000 | 111% | 7.61 | -3.00% | 7.82 | -1.67% | 7.88 | -1.22% | 8.03 | -1.02% | -0.83% | |
| 2021-10-27 | 7.95 | 8.07 | 7.71 | 7.76 | -2.39% | -1.10% | -4.32% | 4,571,900 | 35,872,000 | 97% | 7.85 | -2.51% | 7.95 | -0.51% | 7.98 | -0.77% | 8.11 | -0.63% | -0.76% | |
| 2021-10-26 | 8.08 | 8.15 | 7.94 | 7.95 | -1.97% | -1.22% | -2.59% | 4,367,700 | 35,153,000 | 99% | 8.05 | 1.16% | 7.99 | -0.14% | 8.04 | -0.51% | 8.16 | -0.59% | -0.70% | |
| 2021-10-25 | 7.91 | 8.14 | 7.77 | 8.11 | 0.00% | 1.94% | -1.21% | 6,410,700 | 51,006,000 | 142% | 7.96 | -0.36% | 8.00 | -1.01% | 8.08 | -0.73% | 8.21 | -1.22% | -0.64% | | |
|
