创意信息( 300366.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 11.21 | 11.32 | 10.92 | 10.92 | -3.36% | -1.21% | -1.30% | 29,365,700 | 324,622,000 | 73% | 11.05 | -2.34% | 11.35 | -1.12% | 11.38 | -0.48% | 11.06 | 0.67% | 0.86% |  |
| 2023-01-10 | 11.46 | 11.55 | 11.14 | 11.30 | -0.44% | -0.17% | 2.82% | 36,612,700 | 414,433,000 | 96% | 11.32 | -2.00% | 11.48 | 0.15% | 11.44 | 1.29% | 10.99 | 0.84% | 0.71% | |
| 2023-01-09 | 11.65 | 11.98 | 11.31 | 11.35 | -2.66% | -1.73% | 4.14% | 49,243,100 | 568,764,000 | 138% | 11.55 | 0.30% | 11.46 | 0.27% | 11.29 | 1.42% | 10.90 | 1.38% | 0.53% | |
| 2023-01-06 | 11.34 | 11.83 | 11.14 | 11.66 | 2.82% | 1.26% | 8.46% | 63,873,000 | 735,481,000 | 198% | 11.52 | 2.27% | 11.43 | 2.69% | 11.13 | 2.46% | 10.75 | 2.19% | 0.34% | |
| 2023-01-05 | 11.56 | 11.56 | 11.02 | 11.34 | -1.31% | 0.72% | 7.78% | 37,968,000 | 427,488,000 | 135% | 11.26 | -1.64% | 11.13 | 1.78% | 10.87 | 1.72% | 10.52 | 1.47% | 0.04% | |
| 2023-01-04 | 11.70 | 11.85 | 11.14 | 11.49 | -0.43% | 0.38% | 10.81% | 66,904,800 | 765,888,000 | 263% | 11.45 | 6.75% | 10.94 | 5.86% | 10.68 | 5.11% | 10.37 | 3.36% | -0.23% | |
| 2023-01-03 | 9.68 | 11.54 | 9.58 | 11.54 | 19.96% | 7.62% | 15.03% | 63,449,200 | 680,350,000 | 286% | 10.72 | 10.40% | 10.33 | 7.17% | 10.16 | 4.27% | 10.03 | 1.80% | -0.69% | |
| 2022-12-30 | 9.53 | 9.89 | 9.50 | 9.62 | 0.94% | -0.96% | -2.38% | 16,839,700 | 163,556,000 | 85% | 9.71 | 0.98% | 9.64 | -0.41% | 9.75 | -0.04% | 9.86 | -0.78% | -0.99% | |
| 2022-12-29 | 9.50 | 9.83 | 9.40 | 9.53 | 0.53% | -0.93% | -4.05% | 20,210,100 | 194,406,000 | 98% | 9.62 | 0.34% | 9.68 | -1.25% | 9.75 | -0.11% | 9.93 | -1.51% | -1.12% |  |
| 2022-12-28 | 9.70 | 9.79 | 9.48 | 9.48 | -2.57% | -1.11% | -5.99% | 14,376,600 | 137,817,000 | 65% | 9.59 | -2.13% | 9.80 | -0.33% | 9.76 | -0.28% | 10.08 | -0.78% | -1.11% | |
| 2022-12-27 | 9.98 | 10.20 | 9.63 | 9.73 | -3.66% | -0.66% | -4.26% | 23,114,200 | 226,402,000 | 102% | 9.80 | -1.61% | 9.84 | 0.41% | 9.79 | -0.59% | 10.16 | -0.83% | -1.07% | |
| 2022-12-26 | 9.82 | 10.15 | 9.76 | 10.10 | 3.48% | 1.46% | -1.44% | 21,523,500 | 214,275,000 | 94% | 9.96 | 2.27% | 9.80 | 0.76% | 9.85 | -1.11% | 10.25 | -0.96% | -1.08% | |
| 2022-12-23 | 9.50 | 9.96 | 9.47 | 9.76 | 1.99% | 0.27% | -5.67% | 16,397,200 | 159,616,000 | 67% | 9.73 | 0.74% | 9.72 | -1.22% | 9.96 | -1.41% | 10.35 | -0.58% | -1.02% | |
| 2022-12-22 | 9.78 | 9.87 | 9.53 | 9.57 | -1.85% | -0.96% | -8.04% | 18,387,000 | 177,666,000 | 73% | 9.66 | -1.07% | 9.84 | -2.56% | 10.10 | -2.40% | 10.41 | -0.83% | -1.00% | |
| 2022-12-21 | 9.80 | 10.03 | 9.60 | 9.75 | -1.42% | -0.17% | -7.09% | 19,170,600 | 187,234,000 | 73% | 9.77 | -2.76% | 10.10 | -2.16% | 10.35 | -1.22% | 10.49 | -1.17% | -1.00% | |
| 2022-12-20 | 10.55 | 10.69 | 9.82 | 9.89 | -3.98% | -1.53% | -6.86% | 23,057,800 | 231,589,000 | 86% | 10.04 | -3.89% | 10.32 | -2.62% | 10.48 | -0.86% | 10.62 | -1.29% | -0.91% | |
| 2022-12-19 | 10.31 | 10.73 | 10.20 | 10.30 | -1.15% | -1.44% | -4.25% | 21,893,900 | 228,787,000 | 82% | 10.45 | -0.54% | 10.60 | -0.18% | 10.57 | -0.71% | 10.76 | -1.21% | -0.85% | |
| 2022-12-16 | 10.57 | 10.80 | 10.30 | 10.42 | -3.43% | -0.83% | -4.31% | 19,711,400 | 207,116,000 | 72% | 10.51 | -2.46% | 10.62 | 0.08% | 10.64 | -0.05% | 10.89 | -2.09% | -0.81% | |
| 2022-12-15 | 10.45 | 11.08 | 10.31 | 10.79 | 3.25% | 0.17% | -2.98% | 30,088,200 | 324,109,000 | 100% | 10.77 | 2.43% | 10.61 | -0.14% | 10.65 | 0.25% | 11.12 | -1.35% | -0.70% | |
| 2022-12-14 | 10.36 | 10.74 | 10.25 | 10.45 | 0.97% | -0.64% | -7.30% | 23,111,700 | 243,076,000 | 68% | 10.52 | -0.04% | 10.63 | -0.11% | 10.62 | -1.15% | 11.27 | -0.44% | -0.70% | |
| 2022-12-13 | 10.82 | 10.95 | 10.26 | 10.35 | -5.74% | -1.63% | -8.59% | 29,082,000 | 305,983,000 | 83% | 10.52 | -2.82% | 10.64 | -0.49% | 10.75 | -1.73% | 11.32 | -0.90% | -0.73% | |
| 2022-12-12 | 10.60 | 11.05 | 10.55 | 10.98 | 4.08% | 1.42% | -3.90% | 28,362,600 | 307,047,000 | 79% | 10.83 | 2.69% | 10.69 | -1.01% | 10.93 | -1.79% | 11.43 | -0.37% | -0.74% | |
| 2022-12-09 | 10.60 | 10.65 | 10.45 | 10.55 | 0.29% | 0.08% | -8.00% | 19,067,700 | 201,008,000 | 50% | 10.54 | -1.09% | 10.80 | -2.32% | 11.13 | -3.23% | 11.47 | -0.37% | -0.60% | |
| 2022-12-08 | 10.95 | 11.00 | 10.50 | 10.52 | -4.01% | -1.29% | -8.61% | 30,146,500 | 321,288,000 | 78% | 10.66 | -4.34% | 11.06 | -3.37% | 11.50 | -1.92% | 11.51 | -0.78% | -0.45% | |
| 2022-12-07 | 11.49 | 11.49 | 10.92 | 10.96 | -2.14% | -1.62% | -5.53% | 26,928,900 | 300,024,000 | 71% | 11.14 | -2.20% | 11.44 | -3.40% | 11.73 | 0.02% | 11.60 | -0.27% | -0.32% | |
| 2022-12-06 | 11.63 | 11.82 | 11.12 | 11.20 | -4.44% | -1.69% | -3.71% | 29,031,500 | 330,737,000 | 76% | 11.39 | -3.45% | 11.85 | -0.70% | 11.73 | -0.19% | 11.63 | -0.70% | -0.28% | |
| 2022-12-05 | 11.81 | 12.06 | 11.60 | 11.72 | -1.01% | -0.67% | 0.05% | 26,763,500 | 315,783,000 | 69% | 11.80 | -2.87% | 11.93 | 1.21% | 11.75 | 0.63% | 11.71 | -0.80% | -0.13% | |
| 2022-12-02 | 11.93 | 12.60 | 11.81 | 11.84 | -2.39% | -2.53% | 0.26% | 47,526,700 | 577,303,000 | 116% | 12.15 | 2.94% | 11.79 | 1.67% | 11.68 | 1.37% | 11.81 | -1.02% | 0.07% | |
| 2022-12-01 | 11.33 | 12.27 | 11.19 | 12.13 | 7.16% | 2.80% | 1.67% | 54,714,100 | 645,617,000 | 120% | 11.80 | 5.03% | 11.59 | 1.58% | 11.52 | 0.45% | 11.93 | -1.36% | 0.35% | |
| 2022-11-30 | 11.51 | 11.62 | 10.96 | 11.32 | 0.00% | 0.76% | -6.41% | 32,763,300 | 368,109,000 | 63% | 11.24 | -3.16% | 11.41 | -0.41% | 11.47 | -0.58% | 12.10 | -0.76% | 0.67% | | |
|
