易事特( 300376.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 | 10.85 | 11.15 | 10.76 | 11.08 | 1.84% | 0.75% | -4.39% | 60,636,200 | 666,855,000 | 57% | 11.00 | -0.91% | 11.16 | -1.65% | 11.31 | -0.55% | 11.59 | -0.23% | 0.42% | |
| 2021-12-02 | 11.39 | 11.40 | 10.88 | 10.88 | -4.98% | -1.97% | -6.34% | 86,770,800 | 963,039,000 | 78% | 11.10 | -2.68% | 11.35 | -0.95% | 11.37 | -0.72% | 11.62 | -0.43% | 0.54% | |
| 2021-12-01 | 11.33 | 11.57 | 11.24 | 11.45 | 0.79% | 0.39% | -1.85% | 64,587,500 | 736,599,000 | 54% | 11.41 | -1.21% | 11.46 | 0.11% | 11.45 | -0.40% | 11.67 | 0.13% | 0.73% | |
| 2021-11-30 | 11.50 | 11.78 | 11.33 | 11.36 | -0.96% | -1.60% | -2.50% | 93,046,600 | 1,074,256,000 | 74% | 11.55 | 1.26% | 11.45 | 0.17% | 11.50 | -1.72% | 11.65 | -0.20% | 0.82% | |
| 2021-11-29 | 11.14 | 11.62 | 11.08 | 11.47 | 0.97% | 0.61% | -1.75% | 79,958,300 | 911,634,000 | 57% | 11.40 | 0.11% | 11.43 | -0.68% | 11.70 | -0.60% | 11.67 | 0.36% | 1.09% | |
| 2021-11-26 | 11.27 | 11.68 | 11.14 | 11.36 | 0.09% | -0.25% | -2.34% | 90,448,800 | 1,029,989,000 | 57% | 11.39 | -0.89% | 11.51 | -2.76% | 11.77 | -0.07% | 11.63 | 1.03% | 1.32% | |
| 2021-11-25 | 11.54 | 11.74 | 11.30 | 11.35 | -1.39% | -1.22% | -1.42% | 93,748,100 | 1,077,176,000 | 54% | 11.49 | -0.96% | 11.83 | -0.64% | 11.78 | -0.12% | 11.51 | 0.61% | 1.41% |  |
| 2021-11-24 | 11.90 | 11.92 | 11.42 | 11.51 | -4.56% | -0.78% | 0.58% | 128,313,400 | 1,488,504,000 | 78% | 11.60 | -5.07% | 11.91 | 0.14% | 11.79 | 0.32% | 11.44 | 0.59% | 1.29% | |
| 2021-11-23 | 11.78 | 12.78 | 11.77 | 12.06 | 2.46% | -1.32% | 6.00% | 159,135,700 | 1,944,767,000 | 107% | 12.22 | 3.27% | 11.89 | 1.72% | 11.75 | 0.79% | 11.38 | 1.26% | 1.17% | |
| 2021-11-22 | 11.74 | 12.22 | 11.41 | 11.77 | 1.55% | -0.54% | 4.75% | 141,501,700 | 1,674,521,000 | 101% | 11.83 | 2.66% | 11.69 | 1.14% | 11.66 | 1.01% | 11.24 | 1.13% | 1.03% | |
| 2021-11-19 | 11.62 | 11.80 | 11.36 | 11.59 | -1.19% | 0.55% | 4.31% | 121,977,300 | 1,406,078,000 | 91% | 11.53 | -1.38% | 11.56 | -0.73% | 11.54 | 1.64% | 11.11 | 0.95% | 0.89% | |
| 2021-11-18 | 11.40 | 12.26 | 11.02 | 11.73 | 2.80% | 0.36% | 6.58% | 189,476,900 | 2,214,591,000 | 151% | 11.69 | 2.47% | 11.64 | 1.24% | 11.36 | 1.67% | 11.01 | 1.40% | 0.80% | |
| 2021-11-17 | 11.60 | 11.75 | 11.23 | 11.41 | -0.78% | 0.04% | 5.12% | 135,849,800 | 1,549,466,000 | 115% | 11.41 | -2.91% | 11.50 | 2.13% | 11.17 | 1.16% | 10.85 | 1.03% | 0.71% | |
| 2021-11-16 | 11.39 | 12.40 | 11.21 | 11.50 | 1.23% | -2.11% | 7.05% | 224,186,400 | 2,633,842,000 | 210% | 11.75 | 3.66% | 11.26 | 3.47% | 11.04 | 3.09% | 10.74 | 2.55% | 0.63% | |
| 2021-11-15 | 11.00 | 11.69 | 10.80 | 11.36 | 1.79% | 0.24% | 8.44% | 255,441,900 | 2,894,869,000 | 268% | 11.33 | 5.36% | 10.88 | 4.79% | 10.71 | 4.77% | 10.48 | 2.62% | 0.42% | |
| 2021-11-12 | 9.48 | 11.16 | 9.43 | 11.16 | 20.00% | 3.75% | 9.32% | 254,104,600 | 2,733,465,000 | 306% | 10.76 | 14.27% | 10.39 | 9.10% | 10.22 | 6.04% | 10.21 | 1.94% | 0.23% | |
| 2021-11-11 | 9.47 | 9.62 | 9.23 | 9.30 | -1.90% | -1.21% | -7.14% | 56,796,400 | 534,674,000 | 76% | 9.41 | -0.86% | 9.52 | -0.56% | 9.64 | -2.62% | 10.02 | -0.60% | 0.11% | |
| 2021-11-10 | 9.61 | 9.65 | 9.41 | 9.48 | -2.17% | -0.17% | -5.91% | 44,332,600 | 420,982,000 | 57% | 9.50 | -1.91% | 9.57 | -1.85% | 9.90 | -0.89% | 10.08 | -0.58% | 0.25% | |
| 2021-11-09 | 9.68 | 9.82 | 9.55 | 9.69 | 1.36% | 0.09% | -4.38% | 42,611,900 | 412,546,000 | 51% | 9.68 | 1.36% | 9.75 | -2.69% | 9.99 | -0.80% | 10.13 | -0.19% | 0.45% | |
| 2021-11-08 | 9.70 | 9.78 | 9.33 | 9.56 | -2.45% | 0.09% | -5.84% | 51,998,300 | 496,628,000 | 59% | 9.55 | -3.87% | 10.02 | -1.15% | 10.07 | -1.25% | 10.15 | -0.24% | 0.60% | |
| 2021-11-05 | 10.11 | 10.15 | 9.80 | 9.80 | -5.04% | -1.36% | -3.70% | 74,864,500 | 743,769,000 | 84% | 9.94 | -4.16% | 10.14 | -0.76% | 10.20 | -0.56% | 10.18 | 0.06% | 0.75% | |
| 2021-11-04 | 10.30 | 10.51 | 10.21 | 10.32 | 1.47% | -0.44% | 1.46% | 91,013,800 | 943,415,000 | 111% | 10.37 | 3.00% | 10.22 | 0.06% | 10.25 | 0.48% | 10.17 | 0.51% | 0.76% | |
| 2021-11-03 | 10.02 | 10.34 | 9.73 | 10.17 | 2.62% | 1.05% | 0.50% | 69,477,000 | 699,212,000 | 85% | 10.06 | -1.22% | 10.21 | -0.51% | 10.20 | -0.34% | 10.12 | 0.25% | 0.76% | |
| 2021-11-02 | 10.53 | 10.66 | 9.90 | 9.91 | -5.35% | -2.73% | -1.82% | 88,089,400 | 897,424,000 | 113% | 10.19 | -1.44% | 10.26 | 0.18% | 10.24 | 0.14% | 10.09 | 0.41% | 0.77% | |
| 2021-11-01 | 10.35 | 10.60 | 10.04 | 10.47 | 1.16% | 1.29% | 4.15% | 99,990,800 | 1,033,596,000 | 132% | 10.34 | 0.79% | 10.25 | 0.25% | 10.23 | 0.65% | 10.05 | 0.76% | 0.80% | |
| 2021-10-29 | 10.27 | 10.42 | 10.02 | 10.35 | 1.27% | 0.92% | 3.74% | 77,248,200 | 792,282,000 | 111% | 10.26 | 1.24% | 10.22 | 0.46% | 10.16 | 0.73% | 9.98 | 0.71% | 0.70% | |
| 2021-10-28 | 10.18 | 10.43 | 9.79 | 10.22 | -0.87% | 0.89% | 3.16% | 85,222,600 | 863,312,000 | 130% | 10.13 | -1.32% | 10.17 | 0.33% | 10.09 | 0.58% | 9.91 | 0.85% | 0.54% | |
| 2021-10-27 | 9.95 | 10.66 | 9.90 | 10.31 | 2.38% | 0.44% | 4.95% | 106,205,600 | 1,090,246,000 | 174% | 10.27 | 1.72% | 10.14 | 1.64% | 10.03 | 1.37% | 9.82 | 1.35% | 0.23% | |
| 2021-10-26 | 10.29 | 10.43 | 9.94 | 10.07 | -0.69% | -0.21% | 3.89% | 74,805,500 | 754,869,000 | 139% | 10.09 | 0.55% | 9.98 | 0.99% | 9.89 | 0.71% | 9.69 | 1.36% | 0.00% | |
| 2021-10-25 | 9.57 | 10.30 | 9.57 | 10.14 | 0.00% | 1.04% | 6.03% | 93,297,600 | 936,319,000 | 184% | 10.04 | 3.91% | 9.88 | 1.67% | 9.82 | 1.38% | 9.56 | 1.28% | -0.25% | | |
|
