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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-24 | 7.18 | 7.18 | 7.00 | 7.03 | -0.85% | -0.61% | 2.21% | 8,066,900 | 57,057,000 | 111% | 7.07 | 1.27% | 6.99 | -0.07% | 7.00 | 0.62% | 6.88 | 0.54% | 0.18% |  |
| 2022-06-23 | 6.88 | 7.12 | 6.81 | 7.09 | 3.81% | 1.52% | 3.64% | 9,267,800 | 64,726,000 | 134% | 6.98 | 0.87% | 7.00 | 0.11% | 6.96 | 0.53% | 6.84 | 0.54% | 0.15% | |
| 2022-06-22 | 7.04 | 7.09 | 6.82 | 6.83 | -2.71% | -1.36% | 0.38% | 7,648,500 | 52,956,000 | 118% | 6.92 | -1.91% | 6.99 | 0.40% | 6.92 | 0.52% | 6.80 | 0.28% | 0.11% | |
| 2022-06-21 | 7.10 | 7.15 | 6.92 | 7.02 | 0.14% | -0.55% | 3.46% | 12,123,100 | 85,579,000 | 196% | 7.06 | 1.50% | 6.96 | 1.65% | 6.89 | 2.00% | 6.79 | 0.70% | 0.11% | |
| 2022-06-20 | 6.87 | 7.03 | 6.84 | 7.01 | 2.34% | 0.79% | 4.04% | 8,574,500 | 59,635,000 | 153% | 6.96 | 1.91% | 6.85 | 1.50% | 6.75 | 1.15% | 6.74 | -0.18% | 0.07% |  |
| 2022-06-17 | 6.68 | 6.91 | 6.63 | 6.85 | 1.48% | 0.37% | 1.48% | 8,025,400 | 54,777,000 | 139% | 6.83 | 1.50% | 6.75 | 2.07% | 6.68 | 0.83% | 6.75 | -0.06% | 0.18% | |
| 2022-06-16 | 6.63 | 6.80 | 6.59 | 6.75 | 2.12% | 0.39% | -0.06% | 5,601,700 | 37,664,000 | 94% | 6.72 | 0.95% | 6.61 | 0.55% | 6.62 | 0.46% | 6.75 | 0.00% | 0.25% | |
| 2022-06-15 | 6.58 | 6.72 | 6.54 | 6.61 | 0.76% | -0.77% | -2.13% | 5,427,500 | 36,151,000 | 91% | 6.66 | 3.27% | 6.58 | 0.21% | 6.59 | -0.38% | 6.75 | 0.03% | 0.29% | |
| 2022-06-14 | 6.58 | 6.62 | 6.33 | 6.56 | -1.06% | 1.71% | -2.84% | 5,497,300 | 35,460,000 | 88% | 6.45 | -2.82% | 6.56 | -0.89% | 6.62 | -1.50% | 6.75 | -0.25% | 0.32% | |
| 2022-06-13 | 6.58 | 6.72 | 6.55 | 6.63 | -0.45% | -0.11% | -2.05% | 3,846,300 | 25,528,000 | 60% | 6.64 | -0.03% | 6.62 | -0.76% | 6.72 | -1.51% | 6.77 | 0.16% | 0.40% | |
| 2022-06-10 | 6.53 | 6.71 | 6.51 | 6.66 | 1.68% | 0.32% | -1.45% | 4,218,400 | 28,004,000 | 64% | 6.64 | 0.71% | 6.67 | -1.24% | 6.82 | -0.44% | 6.76 | 0.30% | 0.40% | |
| 2022-06-09 | 6.73 | 6.74 | 6.51 | 6.55 | -3.11% | -0.64% | -2.79% | 4,614,100 | 30,417,000 | 64% | 6.59 | -2.41% | 6.76 | -2.19% | 6.85 | -0.22% | 6.74 | 0.12% | 0.40% | |
| 2022-06-08 | 6.85 | 6.87 | 6.64 | 6.76 | -1.60% | 0.07% | 0.45% | 6,146,500 | 41,519,000 | 85% | 6.76 | -1.97% | 6.91 | -0.27% | 6.87 | 0.28% | 6.73 | 0.27% | 0.42% | |
| 2022-06-07 | 7.00 | 7.03 | 6.82 | 6.87 | -1.86% | -0.30% | 2.35% | 5,691,000 | 39,217,000 | 81% | 6.89 | -1.81% | 6.93 | 0.57% | 6.85 | 0.63% | 6.71 | 0.33% | 0.42% | |
| 2022-06-06 | 6.95 | 7.10 | 6.91 | 7.00 | 1.30% | -0.26% | 4.63% | 9,212,800 | 64,654,000 | 136% | 7.02 | 2.45% | 6.89 | 1.94% | 6.80 | 1.49% | 6.69 | 0.88% | 0.44% | |
| 2022-06-02 | 6.70 | 6.99 | 6.65 | 6.91 | 2.52% | 0.88% | 4.19% | 8,518,700 | 58,352,000 | 133% | 6.85 | 1.94% | 6.76 | 1.11% | 6.70 | 1.12% | 6.63 | 0.67% | 0.41% | |
| 2022-06-01 | 6.68 | 6.79 | 6.64 | 6.74 | 0.00% | 0.30% | 2.31% | 5,275,400 | 35,449,000 | 87% | 6.72 | 0.86% | 6.68 | 0.66% | 6.63 | 0.38% | 6.59 | 0.35% | 0.40% | |
| 2022-05-31 | 6.70 | 6.75 | 6.57 | 6.74 | 1.05% | 1.16% | 2.67% | 6,591,700 | 43,923,000 | 110% | 6.66 | -0.15% | 6.64 | 0.59% | 6.60 | 0.33% | 6.57 | 0.41% | 0.46% | |
| 2022-05-30 | 6.59 | 6.84 | 6.52 | 6.67 | 2.30% | -0.04% | 2.02% | 7,878,900 | 52,572,000 | 139% | 6.67 | 1.66% | 6.60 | 0.55% | 6.58 | 0.29% | 6.54 | 0.49% | 0.52% | |
| 2022-05-27 | 6.65 | 6.69 | 6.47 | 6.52 | -0.76% | -0.67% | 0.22% | 5,906,800 | 38,771,000 | 110% | 6.56 | 0.06% | 6.56 | 0.12% | 6.56 | 0.12% | 6.51 | 0.19% | 0.63% | |
| 2022-05-26 | 6.62 | 6.74 | 6.43 | 6.57 | -3.10% | 0.15% | 1.17% | 9,629,300 | 63,165,000 | 188% | 6.56 | -0.12% | 6.56 | -0.15% | 6.56 | 0.32% | 6.49 | 0.34% | 0.75% | |
| 2022-05-25 | 6.35 | 6.79 | 6.33 | 6.78 | 6.77% | 3.23% | 4.76% | 7,349,000 | 48,268,000 | 158% | 6.57 | 0.55% | 6.57 | 0.29% | 6.53 | 0.49% | 6.47 | 0.28% | 0.83% | |
| 2022-05-24 | 6.62 | 6.72 | 6.34 | 6.35 | -4.37% | -2.79% | -1.61% | 5,846,900 | 38,194,000 | 128% | 6.53 | -1.02% | 6.55 | 0.48% | 6.50 | 0.62% | 6.45 | 0.25% | 0.87% | |
| 2022-05-23 | 6.54 | 6.65 | 6.48 | 6.64 | 1.53% | 0.62% | 3.14% | 4,772,300 | 31,491,000 | 104% | 6.60 | 1.43% | 6.52 | 1.01% | 6.46 | 0.81% | 6.44 | 0.52% | 0.89% | |
| 2022-05-20 | 6.50 | 6.56 | 6.43 | 6.54 | 0.62% | 0.52% | 2.11% | 4,183,500 | 27,219,000 | 88% | 6.51 | 1.23% | 6.45 | 0.91% | 6.41 | 0.24% | 6.41 | 0.63% | 0.85% | |
| 2022-05-19 | 6.33 | 6.51 | 6.31 | 6.50 | 1.25% | 1.14% | 2.12% | 4,065,100 | 26,126,000 | 85% | 6.43 | 0.17% | 6.39 | 0.33% | 6.40 | 0.00% | 6.37 | 0.52% | 0.75% | |
| 2022-05-18 | 6.33 | 6.46 | 6.33 | 6.42 | 0.94% | 0.06% | 1.39% | 4,049,800 | 25,982,000 | 81% | 6.42 | 1.38% | 6.37 | -0.09% | 6.40 | -0.17% | 6.33 | 0.99% | 0.70% | |
| 2022-05-17 | 6.31 | 6.42 | 6.24 | 6.36 | 0.16% | 0.49% | 1.44% | 3,842,500 | 24,319,000 | 71% | 6.33 | -0.60% | 6.38 | -0.48% | 6.41 | -0.19% | 6.27 | 0.95% | 0.57% | |
| 2022-05-16 | 6.48 | 6.48 | 6.31 | 6.35 | -1.55% | -0.27% | 2.24% | 4,073,400 | 25,935,000 | 74% | 6.37 | -1.06% | 6.41 | -0.44% | 6.42 | 0.27% | 6.21 | 1.67% | 0.40% | |
| 2022-05-13 | 6.40 | 6.49 | 6.37 | 6.45 | 0.00% | 0.23% | 5.58% | 3,808,600 | 24,508,000 | 65% | 6.44 | 0.23% | 6.44 | 0.14% | 6.40 | 0.90% | 6.11 | 1.36% | 0.08% | | |
|
