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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-24 | 3.18 | 3.19 | 3.15 | 3.18 | 0.00% | 0.41% | -0.16% | 7,194,700 | 22,784,000 | 60% | 3.17 | 0.35% | 3.17 | -0.66% | 3.19 | -0.19% | 3.19 | 0.06% | 0.03% |  |
| 2022-06-23 | 3.15 | 3.18 | 3.13 | 3.18 | 0.63% | 0.76% | -0.09% | 8,440,200 | 26,638,000 | 71% | 3.16 | -0.85% | 3.19 | -0.25% | 3.19 | -0.84% | 3.18 | 0.03% | 0.01% |  |
| 2022-06-22 | 3.22 | 3.25 | 3.14 | 3.16 | -2.47% | -0.72% | -0.69% | 8,913,200 | 28,367,000 | 76% | 3.18 | -1.06% | 3.20 | -0.16% | 3.22 | 0.22% | 3.18 | 0.03% | 0.02% | |
| 2022-06-21 | 3.19 | 3.25 | 3.16 | 3.24 | 1.57% | 0.71% | 1.85% | 12,578,100 | 40,468,000 | 107% | 3.22 | 0.91% | 3.20 | -0.71% | 3.21 | 0.60% | 3.18 | 0.19% | 0.03% | |
| 2022-06-20 | 3.17 | 3.22 | 3.15 | 3.19 | 0.00% | 0.06% | 0.47% | 10,124,000 | 32,280,000 | 88% | 3.19 | -0.38% | 3.23 | 0.31% | 3.19 | 0.28% | 3.18 | -0.06% | -0.03% | |
| 2022-06-17 | 3.28 | 3.30 | 3.15 | 3.19 | -2.74% | -0.31% | 0.41% | 13,957,400 | 44,666,000 | 123% | 3.20 | -1.54% | 3.22 | 0.75% | 3.18 | 0.28% | 3.18 | 0.13% | -0.03% | |
| 2022-06-16 | 3.13 | 3.32 | 3.11 | 3.28 | 5.47% | 0.92% | 3.37% | 29,605,500 | 96,225,000 | 278% | 3.25 | 3.93% | 3.19 | 2.80% | 3.18 | 1.93% | 3.17 | 0.70% | -0.06% | |
| 2022-06-15 | 3.08 | 3.15 | 3.08 | 3.11 | 0.00% | -0.54% | -1.30% | 9,049,000 | 28,298,000 | 100% | 3.13 | 1.76% | 3.11 | 0.10% | 3.12 | -0.32% | 3.15 | -0.13% | -0.19% | |
| 2022-06-14 | 3.14 | 3.14 | 3.02 | 3.11 | -0.96% | 1.20% | -1.43% | 9,679,200 | 29,747,000 | 102% | 3.07 | -1.44% | 3.10 | -0.83% | 3.13 | -0.64% | 3.16 | -0.51% | -0.28% | |
| 2022-06-13 | 3.11 | 3.17 | 3.07 | 3.14 | 0.64% | 0.71% | -0.98% | 8,892,800 | 27,725,000 | 90% | 3.12 | -0.26% | 3.13 | -0.64% | 3.15 | -0.66% | 3.17 | -0.19% | -0.38% | |
| 2022-06-10 | 3.07 | 3.15 | 3.07 | 3.12 | 0.00% | -0.19% | -1.79% | 6,279,100 | 19,628,000 | 64% | 3.13 | -0.51% | 3.15 | -0.35% | 3.17 | -0.13% | 3.18 | -0.06% | -0.41% | |
| 2022-06-09 | 3.22 | 3.22 | 3.11 | 3.12 | -2.19% | -0.70% | -1.86% | 7,255,500 | 22,796,000 | 70% | 3.14 | -0.70% | 3.16 | -0.66% | 3.17 | -0.38% | 3.18 | 0.13% | -0.42% | |
| 2022-06-08 | 3.18 | 3.21 | 3.10 | 3.19 | 0.63% | 0.82% | 0.47% | 10,712,800 | 33,898,000 | 100% | 3.16 | -0.10% | 3.18 | 0.00% | 3.18 | 0.03% | 3.18 | 0.06% | -0.40% | |
| 2022-06-07 | 3.21 | 3.22 | 3.12 | 3.17 | -1.55% | 0.09% | -0.09% | 8,942,300 | 28,322,000 | 80% | 3.17 | -1.28% | 3.18 | -0.41% | 3.18 | -0.31% | 3.17 | -0.31% | -0.39% | |
| 2022-06-06 | 3.17 | 3.24 | 3.16 | 3.22 | 1.26% | 0.37% | 1.16% | 9,884,700 | 31,709,000 | 86% | 3.21 | 1.49% | 3.19 | 0.50% | 3.19 | 0.16% | 3.18 | -0.09% | -0.34% | |
| 2022-06-02 | 3.20 | 3.21 | 3.12 | 3.18 | -0.31% | 0.60% | -0.19% | 8,421,700 | 26,620,000 | 67% | 3.16 | -1.37% | 3.18 | -0.50% | 3.19 | 0.00% | 3.19 | -0.19% | -0.32% | |
| 2022-06-01 | 3.19 | 3.25 | 3.17 | 3.19 | 0.63% | -0.47% | -0.06% | 10,512,500 | 33,689,000 | 80% | 3.21 | 1.33% | 3.19 | 0.22% | 3.19 | 0.54% | 3.19 | -0.62% | -0.29% | |
| 2022-05-31 | 3.21 | 3.23 | 3.13 | 3.17 | -1.86% | 0.22% | -1.31% | 11,702,300 | 37,014,000 | 76% | 3.16 | -1.43% | 3.19 | -0.06% | 3.17 | 0.10% | 3.21 | -1.05% | -0.19% | |
| 2022-05-30 | 3.16 | 3.29 | 3.13 | 3.23 | 1.57% | 0.65% | -0.49% | 13,990,300 | 44,901,000 | 77% | 3.21 | 0.94% | 3.19 | 1.08% | 3.17 | -0.32% | 3.25 | -1.49% | 0.02% | |
| 2022-05-27 | 3.21 | 3.22 | 3.15 | 3.18 | -0.63% | 0.03% | -3.49% | 8,650,900 | 27,501,000 | 35% | 3.18 | 0.35% | 3.15 | 0.19% | 3.18 | -0.31% | 3.30 | -0.45% | 0.41% | |
| 2022-05-26 | 3.20 | 3.21 | 3.11 | 3.20 | 1.27% | 1.01% | -3.32% | 11,677,900 | 36,994,000 | 38% | 3.17 | 1.54% | 3.15 | -0.94% | 3.19 | -0.34% | 3.31 | -0.18% | 0.73% | |
| 2022-05-25 | 3.04 | 3.17 | 3.03 | 3.16 | 3.27% | 1.28% | -4.70% | 11,546,900 | 36,026,000 | 32% | 3.12 | -1.08% | 3.18 | -0.90% | 3.20 | -1.30% | 3.32 | 0.30% | 1.22% | |
| 2022-05-24 | 3.23 | 3.25 | 3.06 | 3.06 | -6.13% | -2.98% | -7.44% | 15,489,500 | 48,848,000 | 43% | 3.15 | -3.25% | 3.21 | -0.71% | 3.24 | -1.49% | 3.31 | 0.18% | 1.14% | |
| 2022-05-23 | 3.24 | 3.32 | 3.22 | 3.26 | 1.56% | 0.00% | -1.21% | 12,679,100 | 41,333,000 | 36% | 3.26 | 1.37% | 3.23 | -0.77% | 3.29 | -1.47% | 3.30 | 0.21% | 1.03% | |
| 2022-05-20 | 3.26 | 3.28 | 3.16 | 3.21 | -0.93% | -0.19% | -2.52% | 18,287,100 | 58,811,000 | 52% | 3.22 | -0.22% | 3.26 | -1.57% | 3.34 | -0.39% | 3.29 | 0.06% | 0.92% | |
| 2022-05-19 | 3.20 | 3.27 | 3.15 | 3.24 | -0.92% | 0.53% | -1.55% | 17,116,000 | 55,171,000 | 51% | 3.22 | -2.24% | 3.31 | -1.78% | 3.35 | 0.00% | 3.29 | 0.09% | 0.80% | |
| 2022-05-18 | 3.28 | 3.38 | 3.25 | 3.27 | -1.80% | -0.82% | -0.55% | 29,382,100 | 96,879,000 | 93% | 3.30 | -1.61% | 3.37 | -0.15% | 3.35 | 0.57% | 3.29 | 0.46% | 0.69% | |
| 2022-05-17 | 3.41 | 3.42 | 3.30 | 3.33 | -5.40% | -0.63% | 1.74% | 40,082,800 | 134,299,000 | 137% | 3.35 | -1.62% | 3.37 | 0.42% | 3.33 | 0.76% | 3.27 | 1.02% | 0.42% | |
| 2022-05-16 | 3.31 | 3.57 | 3.25 | 3.52 | 7.32% | 3.35% | 8.64% | 68,397,500 | 232,974,000 | 265% | 3.41 | 1.73% | 3.36 | 2.10% | 3.31 | 1.82% | 3.24 | 2.43% | 0.01% | |
| 2022-05-13 | 3.63 | 3.63 | 3.24 | 3.28 | 0.00% | -2.03% | 3.70% | 62,045,000 | 207,723,000 | 307% | 3.35 | 1.03% | 3.29 | 2.62% | 3.25 | 2.27% | 3.16 | 2.76% | -0.55% | | |
|
