佳云科技( 300242.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 | 4.46 | 4.53 | 4.33 | 4.34 | -0.91% | -1.56% | 0.23% | 23,396,000 | 103,153,000 | 116% | 4.41 | -0.70% | 4.46 | 0.93% | 4.38 | 0.60% | 4.33 | 0.30% | 0.19% |  |
| 2021-12-02 | 4.52 | 4.54 | 4.37 | 4.38 | -3.52% | -1.35% | 1.46% | 26,729,500 | 118,676,000 | 141% | 4.44 | -1.22% | 4.42 | 1.35% | 4.36 | 0.60% | 4.32 | 0.58% | 0.21% |  |
| 2021-12-01 | 4.25 | 4.78 | 4.23 | 4.54 | 6.57% | 1.00% | 5.78% | 47,445,400 | 213,257,000 | 272% | 4.50 | 5.52% | 4.36 | 3.84% | 4.33 | 2.61% | 4.29 | 1.35% | 0.19% | |
| 2021-11-30 | 4.15 | 4.37 | 4.12 | 4.26 | 2.65% | 0.00% | 0.59% | 26,563,800 | 113,151,000 | 177% | 4.26 | 3.70% | 4.20 | 0.43% | 4.22 | 0.60% | 4.24 | -0.17% | 0.13% | |
| 2021-11-29 | 4.12 | 4.18 | 4.05 | 4.15 | -0.72% | 1.02% | -2.17% | 15,058,900 | 61,868,000 | 104% | 4.11 | -1.63% | 4.18 | -1.32% | 4.20 | -0.52% | 4.24 | -0.52% | 0.23% | |
| 2021-11-26 | 4.25 | 4.26 | 4.13 | 4.18 | -1.88% | 0.10% | -1.97% | 13,030,900 | 54,418,000 | 93% | 4.18 | -2.45% | 4.24 | 0.07% | 4.22 | -0.43% | 4.26 | -0.19% | 0.34% | |
| 2021-11-25 | 4.28 | 4.34 | 4.23 | 4.26 | -0.70% | -0.49% | -0.28% | 11,127,000 | 47,637,000 | 82% | 4.28 | 0.66% | 4.23 | 0.45% | 4.24 | 0.19% | 4.27 | 0.02% | 0.42% | |
| 2021-11-24 | 4.24 | 4.34 | 4.14 | 4.29 | 2.39% | 0.87% | 0.44% | 17,909,600 | 76,161,000 | 127% | 4.25 | 2.09% | 4.21 | -0.02% | 4.23 | -0.56% | 4.27 | 0.14% | 0.51% | |
| 2021-11-23 | 4.21 | 4.24 | 4.11 | 4.19 | -0.71% | 0.58% | -1.76% | 12,924,800 | 53,840,000 | 88% | 4.17 | -0.95% | 4.22 | -0.54% | 4.25 | -0.86% | 4.27 | 0.05% | 0.61% | |
| 2021-11-22 | 4.28 | 4.31 | 4.18 | 4.22 | -1.40% | 0.33% | -1.01% | 10,399,600 | 43,739,000 | 72% | 4.21 | -1.52% | 4.24 | -1.19% | 4.29 | -0.40% | 4.26 | 0.33% | 0.62% | |
| 2021-11-19 | 4.18 | 4.33 | 4.18 | 4.28 | 2.39% | 0.21% | 0.73% | 12,871,300 | 54,971,000 | 85% | 4.27 | 0.92% | 4.29 | -0.56% | 4.31 | 0.00% | 4.25 | 0.52% | 0.63% | |
| 2021-11-18 | 4.37 | 4.37 | 4.17 | 4.18 | -3.69% | -1.23% | -1.11% | 15,340,000 | 64,922,000 | 93% | 4.23 | -2.94% | 4.31 | -0.69% | 4.31 | -0.19% | 4.23 | 0.31% | 0.64% | |
| 2021-11-17 | 4.28 | 4.42 | 4.27 | 4.34 | 1.17% | -0.46% | 2.99% | 15,682,800 | 68,373,000 | 103% | 4.36 | 0.28% | 4.34 | 0.67% | 4.31 | 0.87% | 4.21 | 0.79% | 0.60% | |
| 2021-11-16 | 4.32 | 4.44 | 4.27 | 4.29 | -0.92% | -1.33% | 2.61% | 14,749,400 | 64,128,000 | 100% | 4.35 | 0.72% | 4.31 | 0.72% | 4.28 | 0.90% | 4.18 | 0.82% | 0.51% | |
| 2021-11-15 | 4.26 | 4.38 | 4.22 | 4.33 | 1.41% | 0.30% | 4.41% | 13,043,900 | 56,304,000 | 92% | 4.32 | 1.29% | 4.28 | 0.92% | 4.24 | 1.00% | 4.15 | 0.63% | 0.39% | |
| 2021-11-12 | 4.29 | 4.30 | 4.22 | 4.27 | -0.47% | 0.19% | 3.62% | 10,432,400 | 44,468,000 | 76% | 4.26 | -0.21% | 4.24 | 0.76% | 4.20 | 0.67% | 4.12 | 0.64% | 0.31% | |
| 2021-11-11 | 4.22 | 4.33 | 4.20 | 4.29 | 0.94% | 0.44% | 4.76% | 16,891,300 | 72,141,000 | 124% | 4.27 | 1.35% | 4.21 | 1.27% | 4.17 | 0.90% | 4.10 | 0.89% | 0.19% | |
| 2021-11-10 | 4.12 | 4.27 | 4.09 | 4.25 | 3.16% | 0.85% | 4.71% | 20,877,300 | 87,971,000 | 163% | 4.21 | 2.28% | 4.16 | 0.87% | 4.13 | 1.13% | 4.06 | 1.10% | 0.04% | |
| 2021-11-09 | 4.15 | 4.16 | 4.08 | 4.12 | -0.96% | 0.00% | 2.62% | 10,902,600 | 44,914,000 | 91% | 4.12 | -0.10% | 4.12 | 0.46% | 4.09 | 0.72% | 4.02 | 0.23% | -0.16% | |
| 2021-11-08 | 4.10 | 4.18 | 4.06 | 4.16 | 0.00% | 0.87% | 3.84% | 20,109,700 | 82,927,000 | 176% | 4.12 | 0.02% | 4.10 | 1.03% | 4.06 | 0.80% | 4.01 | 0.43% | -0.21% | |
| 2021-11-05 | 3.96 | 4.22 | 3.95 | 4.16 | 3.48% | 0.90% | 4.29% | 26,101,300 | 107,622,000 | 255% | 4.12 | 3.33% | 4.06 | 2.86% | 4.03 | 2.03% | 3.99 | 0.53% | -0.29% | |
| 2021-11-04 | 3.99 | 4.04 | 3.93 | 4.02 | 0.50% | 0.75% | 1.31% | 8,060,500 | 32,160,000 | 85% | 3.99 | 0.45% | 3.95 | 0.20% | 3.95 | 0.61% | 3.97 | -0.05% | -0.40% | |
| 2021-11-03 | 3.84 | 4.04 | 3.84 | 4.00 | 4.17% | 0.70% | 0.76% | 11,502,200 | 45,690,000 | 123% | 3.97 | 2.35% | 3.94 | 0.54% | 3.92 | 0.64% | 3.97 | -0.13% | -0.41% | |
| 2021-11-02 | 3.96 | 3.98 | 3.80 | 3.84 | -3.27% | -1.06% | -3.40% | 8,676,900 | 33,679,000 | 97% | 3.88 | -2.07% | 3.92 | 0.23% | 3.90 | -0.54% | 3.98 | -0.38% | -0.38% | |
| 2021-11-01 | 3.97 | 4.01 | 3.93 | 3.97 | 0.00% | 0.18% | -0.50% | 7,352,900 | 29,136,000 | 89% | 3.96 | 1.05% | 3.91 | 0.70% | 3.92 | -0.53% | 3.99 | -0.20% | -0.35% | |
| 2021-10-29 | 3.79 | 4.02 | 3.78 | 3.97 | 2.85% | 1.22% | -0.70% | 11,139,100 | 43,690,000 | 140% | 3.92 | 2.00% | 3.88 | -0.44% | 3.94 | -1.33% | 4.00 | -0.50% | -0.34% | |
| 2021-10-28 | 3.84 | 3.92 | 3.77 | 3.86 | 0.52% | 0.39% | -3.93% | 7,477,300 | 28,750,000 | 98% | 3.85 | -0.67% | 3.90 | -1.79% | 3.99 | -0.70% | 4.02 | -0.64% | -0.35% | |
| 2021-10-27 | 4.01 | 4.02 | 3.80 | 3.84 | -4.48% | -0.80% | -5.04% | 11,037,100 | 42,730,000 | 153% | 3.87 | -3.92% | 3.97 | -2.48% | 4.02 | -1.11% | 4.04 | -0.93% | -0.37% | |
| 2021-10-26 | 4.02 | 4.08 | 4.00 | 4.02 | -0.74% | -0.22% | -1.52% | 5,730,900 | 23,092,000 | 90% | 4.03 | -0.91% | 4.07 | 0.07% | 4.06 | -0.17% | 4.08 | -0.27% | -0.31% | |
| 2021-10-25 | 4.13 | 4.13 | 4.03 | 4.05 | 0.00% | -0.39% | -1.05% | 8,381,900 | 34,080,000 | 131% | 4.07 | -0.68% | 4.07 | 0.00% | 4.07 | -0.07% | 4.09 | -0.37% | -0.36% | | |
|
