通源石油( 300164.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-30 | 4.70 | 4.77 | 4.68 | 4.73 | -0.21% | 0.17% | -3.74% | 26,491,300 | 125,101,000 | 71% | 4.72 | -2.18% | 4.83 | -0.45% | 4.81 | -0.04% | 4.91 | -1.80% | -1.04% |  |
| 2022-06-29 | 4.93 | 4.96 | 4.73 | 4.74 | -3.85% | -1.80% | -5.28% | 34,161,400 | 164,889,000 | 81% | 4.83 | -1.43% | 4.85 | 0.31% | 4.81 | 0.04% | 5.00 | -2.87% | -0.82% | |
| 2022-06-28 | 4.88 | 4.94 | 4.80 | 4.93 | 2.71% | 0.67% | -4.31% | 37,768,700 | 184,966,000 | 77% | 4.90 | 1.94% | 4.83 | 1.34% | 4.81 | -0.29% | 5.15 | -3.21% | -0.39% | |
| 2022-06-27 | 4.81 | 4.85 | 4.77 | 4.80 | 0.84% | -0.08% | -9.83% | 26,550,100 | 127,544,000 | 43% | 4.80 | 0.92% | 4.77 | -0.23% | 4.83 | -1.11% | 5.32 | -0.97% | 0.20% | |
| 2022-06-24 | 4.79 | 4.81 | 4.72 | 4.76 | -0.83% | 0.00% | -11.44% | 22,504,000 | 107,110,000 | 33% | 4.76 | 0.32% | 4.78 | -1.34% | 4.88 | -2.15% | 5.38 | -1.00% | 0.47% | |
| 2022-06-23 | 4.76 | 4.81 | 4.67 | 4.80 | 1.05% | 1.16% | -11.59% | 30,143,100 | 143,032,000 | 39% | 4.75 | -1.52% | 4.85 | -1.74% | 4.99 | -2.54% | 5.43 | -0.70% | 0.80% | |
| 2022-06-22 | 4.91 | 4.94 | 4.73 | 4.75 | -4.23% | -1.41% | -13.12% | 39,846,700 | 191,991,000 | 47% | 4.82 | -2.96% | 4.93 | -3.09% | 5.12 | -3.94% | 5.47 | -0.13% | 1.17% | |
| 2022-06-21 | 5.00 | 5.05 | 4.86 | 4.96 | -0.80% | -0.10% | -9.39% | 34,339,300 | 170,492,000 | 40% | 4.97 | -0.52% | 5.09 | -2.38% | 5.33 | -3.46% | 5.47 | 0.18% | 1.29% | |
| 2022-06-20 | 5.11 | 5.11 | 4.92 | 5.00 | -5.84% | 0.18% | -8.49% | 56,324,300 | 281,108,000 | 66% | 4.99 | -5.74% | 5.21 | -4.75% | 5.52 | -1.45% | 5.46 | -0.20% | 1.32% | |
| 2022-06-17 | 5.27 | 5.43 | 5.20 | 5.31 | 0.57% | 0.28% | -3.01% | 47,079,900 | 249,280,000 | 60% | 5.30 | -0.53% | 5.47 | -3.29% | 5.60 | -0.55% | 5.48 | 0.31% | 1.38% |  |
| 2022-06-16 | 5.50 | 5.50 | 5.19 | 5.28 | -5.88% | -0.81% | -3.26% | 77,092,700 | 410,340,000 | 102% | 5.32 | -6.47% | 5.66 | -1.17% | 5.63 | -0.32% | 5.46 | 0.35% | 1.38% | |
| 2022-06-15 | 5.83 | 5.87 | 5.57 | 5.61 | -5.87% | -1.42% | 3.14% | 91,079,400 | 518,293,000 | 136% | 5.69 | -2.67% | 5.73 | 0.58% | 5.65 | 1.36% | 5.44 | 1.46% | 1.38% |  |
| 2022-06-14 | 5.43 | 6.13 | 5.43 | 5.96 | 7.97% | 1.93% | 11.17% | 120,291,400 | 703,391,000 | 196% | 5.85 | 5.14% | 5.69 | 2.60% | 5.57 | 3.01% | 5.36 | 2.70% | 1.22% | |
| 2022-06-13 | 5.51 | 5.74 | 5.42 | 5.52 | 0.00% | -0.74% | 5.75% | 71,313,200 | 396,576,000 | 127% | 5.56 | -0.64% | 5.55 | 1.80% | 5.41 | 1.50% | 5.22 | 1.70% | 0.99% | |
| 2022-06-10 | 5.46 | 5.86 | 5.36 | 5.52 | 0.18% | -1.38% | 7.54% | 97,664,700 | 546,605,000 | 176% | 5.60 | 1.82% | 5.45 | 3.36% | 5.33 | 2.96% | 5.13 | 2.29% | 0.90% | |
| 2022-06-09 | 5.25 | 5.93 | 5.10 | 5.51 | 8.46% | 0.24% | 9.80% | 110,301,900 | 606,370,000 | 224% | 5.50 | 7.59% | 5.27 | 5.31% | 5.18 | 4.57% | 5.02 | 3.04% | 0.69% | |
| 2022-06-08 | 5.00 | 5.24 | 5.00 | 5.08 | 1.60% | -0.57% | 4.31% | 56,987,300 | 291,137,000 | 128% | 5.11 | 2.96% | 5.01 | 2.37% | 4.95 | 0.92% | 4.87 | 1.10% | 0.41% | |
| 2022-06-07 | 4.91 | 5.07 | 4.83 | 5.00 | 2.46% | 0.77% | 3.80% | 49,110,300 | 243,662,000 | 113% | 4.96 | 1.35% | 4.89 | 0.68% | 4.91 | 0.60% | 4.82 | 0.48% | 0.36% | |
| 2022-06-06 | 4.90 | 4.96 | 4.85 | 4.88 | 1.88% | -0.33% | 1.79% | 32,311,900 | 158,184,000 | 77% | 4.90 | 2.64% | 4.86 | -0.57% | 4.88 | 0.14% | 4.79 | 0.36% | 0.34% | |
| 2022-06-02 | 4.82 | 4.85 | 4.71 | 4.79 | -2.64% | 0.42% | 0.27% | 29,468,900 | 140,557,000 | 69% | 4.77 | -2.49% | 4.89 | -0.14% | 4.87 | 0.43% | 4.78 | 0.32% | 0.36% | |
| 2022-06-01 | 4.89 | 4.95 | 4.81 | 4.92 | -1.80% | 0.57% | 3.32% | 41,895,200 | 204,939,000 | 99% | 4.89 | -0.97% | 4.89 | 0.27% | 4.85 | 0.92% | 4.76 | 0.38% | 0.37% | |
| 2022-05-31 | 4.88 | 5.02 | 4.85 | 5.01 | 3.73% | 1.42% | 5.61% | 59,470,400 | 293,797,000 | 140% | 4.94 | 2.15% | 4.88 | 1.65% | 4.80 | 1.41% | 4.74 | -0.17% | 0.44% | |
| 2022-05-30 | 4.89 | 4.92 | 4.78 | 4.83 | -0.21% | -0.12% | 1.64% | 47,898,200 | 231,630,000 | 104% | 4.84 | -0.54% | 4.80 | 1.31% | 4.74 | 0.51% | 4.75 | 0.40% | 0.72% | |
| 2022-05-27 | 4.76 | 5.05 | 4.73 | 4.84 | 3.64% | -0.45% | 2.26% | 78,449,500 | 381,390,000 | 175% | 4.86 | 5.72% | 4.74 | 3.02% | 4.71 | 1.77% | 4.73 | 0.83% | 0.82% | |
| 2022-05-26 | 4.64 | 4.70 | 4.48 | 4.67 | 0.65% | 1.54% | -0.51% | 31,511,300 | 144,918,000 | 75% | 4.60 | -0.17% | 4.60 | -0.73% | 4.63 | -0.02% | 4.69 | 0.17% | 0.82% | |
| 2022-05-25 | 4.49 | 4.70 | 4.47 | 4.64 | 4.74% | 0.72% | -0.98% | 39,417,100 | 181,599,000 | 91% | 4.61 | 0.28% | 4.63 | -0.41% | 4.63 | -0.64% | 4.69 | 0.24% | 0.82% | |
| 2022-05-24 | 4.70 | 4.75 | 4.43 | 4.43 | -6.54% | -3.57% | -5.24% | 34,958,900 | 160,617,000 | 80% | 4.59 | -2.63% | 4.65 | -0.04% | 4.66 | -2.20% | 4.68 | 0.58% | 0.75% | |
| 2022-05-23 | 4.70 | 4.77 | 4.67 | 4.74 | 1.50% | 0.47% | 1.98% | 29,275,700 | 138,132,000 | 67% | 4.72 | 1.31% | 4.66 | -0.28% | 4.77 | 0.36% | 4.65 | 0.32% | 0.58% | |
| 2022-05-20 | 4.63 | 4.71 | 4.61 | 4.67 | -0.21% | 0.28% | 0.80% | 28,188,300 | 131,261,000 | 61% | 4.66 | 1.02% | 4.67 | -2.61% | 4.75 | 0.30% | 4.63 | 0.52% | 0.42% | |
| 2022-05-19 | 4.61 | 4.68 | 4.54 | 4.68 | 0.00% | 1.52% | 1.54% | 40,689,000 | 187,557,000 | 82% | 4.61 | -2.35% | 4.79 | -0.08% | 4.74 | 0.28% | 4.61 | 0.44% | 0.12% | | |
|
