麦克奥迪( 300341.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 | 9.15 | 9.43 | 9.08 | 9.29 | 2.09% | -0.02% | 5.15% | 6,903,200 | 64,143,000 | 183% | 9.29 | 3.56% | 9.10 | 1.98% | 9.01 | 1.95% | 8.84 | 0.90% | 0.17% | |
| 2022-06-23 | 8.85 | 9.10 | 8.75 | 9.10 | 3.06% | 1.42% | 3.93% | 4,414,700 | 39,614,000 | 114% | 8.97 | 0.05% | 8.93 | 0.85% | 8.84 | 0.90% | 8.76 | 0.51% | 0.15% | |
| 2022-06-22 | 8.83 | 9.15 | 8.77 | 8.83 | 0.11% | -1.55% | 1.35% | 5,302,800 | 47,560,000 | 142% | 8.97 | 2.04% | 8.85 | 1.81% | 8.76 | 1.41% | 8.71 | 0.46% | 0.13% | |
| 2022-06-21 | 8.83 | 8.88 | 8.69 | 8.82 | 0.57% | 0.34% | 1.71% | 3,096,000 | 27,213,000 | 84% | 8.79 | 0.73% | 8.70 | 0.92% | 8.63 | 0.64% | 8.67 | -0.12% | 0.12% |  |
| 2022-06-20 | 8.60 | 8.79 | 8.54 | 8.77 | 2.21% | 0.50% | 1.01% | 3,348,900 | 29,222,000 | 89% | 8.73 | 1.89% | 8.62 | 0.76% | 8.58 | -0.19% | 8.68 | -0.15% | 0.19% | |
| 2022-06-17 | 8.50 | 8.66 | 8.41 | 8.58 | 0.70% | 0.19% | -1.32% | 3,018,900 | 25,853,000 | 78% | 8.56 | 0.41% | 8.55 | 0.20% | 8.60 | -0.99% | 8.70 | -0.20% | 0.27% | |
| 2022-06-16 | 8.43 | 8.60 | 8.43 | 8.52 | 0.59% | -0.11% | -2.20% | 2,418,500 | 20,628,000 | 62% | 8.53 | -0.30% | 8.53 | -0.98% | 8.68 | 0.05% | 8.71 | -0.16% | 0.35% | |
| 2022-06-15 | 8.59 | 8.70 | 8.46 | 8.47 | -1.28% | -0.99% | -2.93% | 4,072,200 | 34,838,000 | 99% | 8.56 | 0.52% | 8.62 | -1.45% | 8.68 | -0.26% | 8.73 | 0.01% | 0.45% | |
| 2022-06-14 | 8.60 | 8.74 | 8.37 | 8.58 | -1.94% | 0.81% | -1.66% | 3,294,300 | 28,039,000 | 80% | 8.51 | -3.05% | 8.75 | -0.08% | 8.70 | -0.66% | 8.73 | 0.10% | 0.50% | |
| 2022-06-13 | 8.85 | 8.93 | 8.67 | 8.75 | -1.57% | -0.33% | 0.39% | 3,794,000 | 33,307,000 | 95% | 8.78 | -0.69% | 8.75 | 0.33% | 8.76 | -0.17% | 8.72 | 0.35% | 0.52% | |
| 2022-06-10 | 8.41 | 9.05 | 8.41 | 8.89 | 4.83% | 0.57% | 2.35% | 6,756,100 | 59,721,000 | 178% | 8.84 | 3.60% | 8.72 | 0.25% | 8.77 | 0.31% | 8.69 | 0.72% | 0.50% | |
| 2022-06-09 | 8.69 | 8.69 | 8.43 | 8.48 | -2.30% | -0.62% | -1.67% | 3,150,400 | 26,883,000 | 90% | 8.53 | -1.66% | 8.70 | -1.11% | 8.75 | -0.39% | 8.62 | 0.27% | 0.45% | |
| 2022-06-08 | 8.80 | 8.93 | 8.54 | 8.68 | -1.25% | 0.03% | 0.92% | 4,158,300 | 36,083,000 | 123% | 8.68 | -2.24% | 8.80 | -0.44% | 8.78 | 0.31% | 8.60 | 0.42% | 0.43% | |
| 2022-06-07 | 9.18 | 9.18 | 8.76 | 8.79 | -1.12% | -0.97% | 2.63% | 3,594,100 | 31,901,000 | 110% | 8.88 | 0.18% | 8.84 | 0.58% | 8.75 | 1.00% | 8.57 | 0.51% | 0.43% | |
| 2022-06-06 | 8.83 | 8.95 | 8.73 | 8.89 | 0.68% | 0.34% | 4.32% | 3,708,600 | 32,860,000 | 115% | 8.86 | 1.05% | 8.79 | 1.26% | 8.67 | 1.03% | 8.52 | 0.67% | 0.43% | |
| 2022-06-02 | 8.70 | 8.87 | 8.61 | 8.83 | 0.57% | 0.71% | 4.31% | 3,127,700 | 27,425,000 | 97% | 8.77 | 0.31% | 8.68 | 1.19% | 8.58 | 0.99% | 8.47 | 0.62% | 0.43% | |
| 2022-06-01 | 8.58 | 8.85 | 8.50 | 8.78 | 2.33% | 0.45% | 4.36% | 4,656,300 | 40,701,000 | 138% | 8.74 | 2.70% | 8.58 | 1.68% | 8.49 | 1.49% | 8.41 | 0.83% | 0.42% | |
| 2022-05-31 | 8.59 | 8.60 | 8.37 | 8.58 | 0.82% | 0.81% | 2.83% | 3,461,500 | 29,462,000 | 104% | 8.51 | 1.11% | 8.43 | 0.93% | 8.37 | 0.40% | 8.34 | 0.49% | 0.41% | |
| 2022-05-30 | 8.34 | 8.52 | 8.21 | 8.51 | 2.65% | 1.09% | 2.49% | 3,460,000 | 29,126,000 | 107% | 8.42 | 0.86% | 8.36 | 0.86% | 8.34 | -0.10% | 8.30 | 0.30% | 0.47% | |
| 2022-05-27 | 8.40 | 8.54 | 8.20 | 8.29 | -0.60% | -0.67% | 0.14% | 2,458,100 | 20,516,000 | 79% | 8.35 | 0.71% | 8.29 | -0.23% | 8.34 | -0.02% | 8.28 | 0.22% | 0.57% | |
| 2022-05-26 | 8.32 | 8.42 | 8.11 | 8.34 | 0.24% | 0.64% | 0.97% | 2,805,100 | 23,246,000 | 89% | 8.29 | 0.74% | 8.30 | -0.66% | 8.35 | 0.11% | 8.26 | 0.19% | 0.64% | |
| 2022-05-25 | 8.20 | 8.36 | 8.09 | 8.32 | 1.96% | 1.14% | 0.92% | 2,658,600 | 21,869,000 | 84% | 8.23 | -1.71% | 8.36 | -0.38% | 8.34 | 0.16% | 8.24 | 0.06% | 0.66% | |
| 2022-05-24 | 8.62 | 8.62 | 8.16 | 8.16 | -4.56% | -2.50% | -0.96% | 3,897,100 | 32,613,000 | 118% | 8.37 | -1.13% | 8.39 | 0.47% | 8.32 | 0.62% | 8.24 | 0.43% | 0.68% | |
| 2022-05-23 | 8.38 | 8.58 | 8.35 | 8.55 | 1.66% | 1.00% | 4.22% | 3,040,100 | 25,733,000 | 95% | 8.47 | 1.33% | 8.35 | 0.94% | 8.27 | 0.67% | 8.20 | 0.52% | 0.58% | |
| 2022-05-20 | 8.30 | 8.42 | 8.28 | 8.41 | 1.45% | 0.67% | 3.04% | 3,734,000 | 31,195,000 | 120% | 8.35 | 0.92% | 8.27 | 1.03% | 8.22 | 0.59% | 8.16 | 0.59% | 0.47% | |
| 2022-05-19 | 8.02 | 8.40 | 8.01 | 8.29 | 1.34% | 0.14% | 2.17% | 4,706,600 | 38,960,000 | 154% | 8.28 | 1.19% | 8.19 | 0.90% | 8.17 | 0.62% | 8.11 | 0.58% | 0.35% | |
| 2022-05-18 | 8.04 | 8.25 | 8.04 | 8.18 | 1.74% | -0.01% | 1.40% | 3,408,600 | 27,885,000 | 112% | 8.18 | 1.87% | 8.12 | 0.30% | 8.12 | -0.11% | 8.07 | 0.70% | 0.25% | |
| 2022-05-17 | 8.08 | 8.13 | 7.94 | 8.04 | -0.74% | 0.11% | 0.36% | 2,421,100 | 19,443,000 | 73% | 8.03 | -1.02% | 8.09 | -0.33% | 8.13 | 0.04% | 8.01 | 1.06% | 0.10% | |
| 2022-05-16 | 8.13 | 8.26 | 8.02 | 8.10 | -0.25% | -0.17% | 2.18% | 2,032,800 | 16,495,000 | 52% | 8.11 | -0.23% | 8.12 | -0.44% | 8.13 | 0.27% | 7.93 | 1.37% | -0.18% | |
| 2022-05-13 | 8.11 | 8.25 | 8.05 | 8.12 | 0.00% | -0.16% | 3.84% | 2,593,400 | 21,093,000 | 60% | 8.13 | 0.25% | 8.16 | 0.37% | 8.10 | 0.55% | 7.82 | 0.86% | -0.61% | | |
|
