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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-24 | 8.00 | 8.15 | 7.98 | 8.06 | 1.00% | -0.09% | 4.20% | 55,603,700 | 448,544,000 | 141% | 8.07 | 2.20% | 7.93 | 1.41% | 7.86 | 1.29% | 7.74 | 0.21% | 0.37% |  |
| 2022-06-23 | 7.75 | 8.03 | 7.66 | 7.98 | 3.37% | 1.10% | 3.38% | 59,563,200 | 470,137,000 | 138% | 7.89 | 0.79% | 7.82 | 0.81% | 7.76 | 1.02% | 7.72 | 0.81% | 0.54% |  |
| 2022-06-22 | 7.58 | 8.02 | 7.56 | 7.72 | 1.18% | -1.42% | 0.82% | 54,325,300 | 425,445,000 | 130% | 7.83 | 2.27% | 7.76 | 1.39% | 7.69 | 1.00% | 7.66 | 0.60% | 0.51% | |
| 2022-06-21 | 7.78 | 7.82 | 7.55 | 7.63 | -1.42% | -0.35% | 0.25% | 30,282,100 | 231,873,000 | 76% | 7.66 | -0.97% | 7.65 | 0.53% | 7.61 | 0.58% | 7.61 | 0.22% | 0.46% | |
| 2022-06-20 | 7.69 | 7.84 | 7.58 | 7.74 | 1.84% | 0.10% | 1.92% | 39,650,400 | 306,594,000 | 101% | 7.73 | 2.42% | 7.61 | 0.98% | 7.57 | 0.11% | 7.59 | 0.28% | 0.43% | |
| 2022-06-17 | 7.37 | 7.65 | 7.34 | 7.60 | 2.15% | 0.68% | 0.36% | 33,367,600 | 251,895,000 | 83% | 7.55 | 0.76% | 7.54 | 0.51% | 7.56 | -1.55% | 7.57 | 0.16% | 0.47% | |
| 2022-06-16 | 7.43 | 7.59 | 7.42 | 7.44 | -0.13% | -0.69% | -1.60% | 23,557,700 | 176,505,000 | 59% | 7.49 | -0.85% | 7.50 | -0.96% | 7.68 | 0.52% | 7.56 | 0.21% | 0.51% | |
| 2022-06-15 | 7.59 | 7.67 | 7.45 | 7.45 | -1.84% | -1.40% | -1.26% | 31,643,700 | 239,115,000 | 80% | 7.56 | 1.38% | 7.57 | -1.98% | 7.64 | 0.30% | 7.55 | 0.33% | 0.53% | |
| 2022-06-14 | 7.54 | 7.60 | 7.28 | 7.59 | -0.78% | 1.84% | 0.93% | 36,710,400 | 273,587,000 | 92% | 7.45 | -2.92% | 7.73 | 0.47% | 7.61 | -0.03% | 7.52 | 0.19% | 0.54% | |
| 2022-06-13 | 7.50 | 7.88 | 7.48 | 7.65 | -1.03% | -0.35% | 1.92% | 46,266,700 | 355,195,000 | 127% | 7.68 | -2.45% | 7.69 | 0.75% | 7.62 | 0.38% | 7.51 | 0.68% | 0.55% | |
| 2022-06-10 | 7.87 | 8.17 | 7.71 | 7.73 | 1.98% | -1.78% | 3.69% | 83,476,100 | 656,987,000 | 251% | 7.87 | 6.78% | 7.63 | 3.42% | 7.59 | 2.38% | 7.46 | 1.96% | 0.50% | |
| 2022-06-09 | 7.37 | 7.60 | 7.15 | 7.58 | 3.13% | 2.85% | 3.67% | 45,796,800 | 337,538,000 | 159% | 7.37 | 0.63% | 7.38 | -0.86% | 7.41 | 0.15% | 7.31 | 0.44% | 0.35% | |
| 2022-06-08 | 7.44 | 7.46 | 7.18 | 7.35 | -0.68% | 0.35% | 0.96% | 25,714,000 | 188,341,000 | 94% | 7.32 | -1.55% | 7.44 | -0.09% | 7.40 | 0.33% | 7.28 | 0.15% | 0.36% | |
| 2022-06-07 | 7.56 | 7.65 | 7.34 | 7.40 | -2.25% | -0.52% | 1.80% | 32,057,700 | 238,493,000 | 110% | 7.44 | -1.14% | 7.45 | 0.61% | 7.38 | 0.68% | 7.27 | -0.08% | 0.46% | |
| 2022-06-06 | 7.40 | 7.63 | 7.38 | 7.57 | 2.71% | 0.60% | 4.05% | 39,575,500 | 297,787,000 | 127% | 7.53 | 2.31% | 7.41 | 1.76% | 7.33 | 1.54% | 7.28 | 0.68% | 0.65% | |
| 2022-06-02 | 7.32 | 7.41 | 7.24 | 7.37 | 0.96% | 0.20% | 1.99% | 26,441,800 | 194,487,000 | 84% | 7.36 | 0.96% | 7.28 | 1.01% | 7.21 | 0.57% | 7.23 | 0.56% | 0.69% | |
| 2022-06-01 | 7.23 | 7.37 | 7.20 | 7.30 | 0.97% | 0.21% | 1.59% | 28,056,700 | 204,401,000 | 85% | 7.29 | 1.22% | 7.21 | 1.05% | 7.17 | 0.56% | 7.19 | 0.39% | 0.74% | |
| 2022-05-31 | 7.19 | 7.25 | 7.07 | 7.23 | 1.97% | 0.46% | 1.01% | 27,456,700 | 197,614,000 | 84% | 7.20 | 1.54% | 7.13 | 0.24% | 7.13 | -0.31% | 7.16 | 0.44% | 0.79% | |
| 2022-05-30 | 7.13 | 7.16 | 7.01 | 7.09 | 0.14% | 0.03% | -0.52% | 17,396,600 | 123,314,000 | 53% | 7.09 | 0.07% | 7.11 | -0.10% | 7.16 | -1.13% | 7.13 | 0.25% | 0.84% | |
| 2022-05-27 | 7.20 | 7.24 | 6.95 | 7.08 | -0.84% | -0.04% | -0.41% | 23,889,000 | 169,216,000 | 72% | 7.08 | -1.10% | 7.12 | -0.88% | 7.24 | 0.04% | 7.11 | 0.25% | 0.94% | |
| 2022-05-26 | 7.24 | 7.28 | 7.08 | 7.14 | -1.79% | -0.31% | 0.69% | 22,675,000 | 162,394,000 | 71% | 7.16 | 0.63% | 7.18 | -1.29% | 7.23 | 0.56% | 7.09 | 0.43% | 1.02% | |
| 2022-05-25 | 7.00 | 7.29 | 6.98 | 7.27 | 3.56% | 2.15% | 2.96% | 31,020,600 | 220,784,000 | 96% | 7.12 | -1.65% | 7.28 | 0.08% | 7.19 | 0.29% | 7.06 | 0.51% | 1.06% | |
| 2022-05-24 | 7.35 | 7.42 | 7.01 | 7.02 | -6.40% | -2.99% | -0.07% | 48,456,000 | 350,623,000 | 147% | 7.24 | -2.22% | 7.27 | 1.03% | 7.17 | 0.97% | 7.03 | 1.14% | 1.11% | |
| 2022-05-23 | 7.16 | 7.69 | 7.08 | 7.50 | 4.75% | 1.35% | 7.98% | 56,693,900 | 419,511,000 | 189% | 7.40 | 4.04% | 7.20 | 2.62% | 7.10 | 2.26% | 6.95 | 1.85% | 0.97% | |
| 2022-05-20 | 7.10 | 7.20 | 7.03 | 7.16 | 0.56% | 0.66% | 4.99% | 35,128,900 | 249,886,000 | 130% | 7.11 | 1.85% | 7.01 | 1.54% | 6.95 | 1.06% | 6.82 | 1.13% | 0.71% | |
| 2022-05-19 | 6.77 | 7.12 | 6.73 | 7.12 | 3.64% | 1.95% | 5.58% | 40,201,300 | 280,747,000 | 157% | 6.98 | 1.00% | 6.91 | 0.98% | 6.87 | 0.93% | 6.74 | 0.97% | 0.46% | |
| 2022-05-18 | 6.86 | 7.01 | 6.84 | 6.87 | 0.29% | -0.65% | 2.86% | 24,311,900 | 168,109,000 | 98% | 6.92 | 2.29% | 6.84 | 0.75% | 6.81 | 0.18% | 6.68 | 0.94% | 0.33% | |
| 2022-05-17 | 6.74 | 6.86 | 6.66 | 6.85 | 1.03% | 1.33% | 3.52% | 22,417,300 | 151,549,000 | 87% | 6.76 | -1.17% | 6.79 | -0.03% | 6.80 | 0.79% | 6.62 | 0.92% | 0.17% | |
| 2022-05-16 | 6.84 | 6.97 | 6.72 | 6.78 | 0.15% | -0.88% | 3.40% | 22,515,600 | 154,009,000 | 87% | 6.84 | 1.18% | 6.79 | -0.12% | 6.75 | 0.91% | 6.56 | 1.31% | -0.04% | |
| 2022-05-13 | 6.80 | 6.85 | 6.68 | 6.77 | 0.00% | 0.15% | 4.60% | 18,236,200 | 123,285,000 | 66% | 6.76 | -0.13% | 6.80 | 1.16% | 6.69 | 0.94% | 6.47 | 0.98% | -0.39% | | |
|
