开创国际( 600097.SH 上证) | 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 | 9.66 | 9.76 | 9.65 | 9.72 | 0.62% | 0.10% | -0.17% | 1,686,800 | 16,379,000 | 60% | 9.71 | 1.34% | 9.63 | -0.06% | 9.67 | -0.23% | 9.74 | -0.08% | -0.53% |  |
| 2022-06-23 | 9.54 | 9.69 | 9.47 | 9.66 | 1.05% | 0.81% | -0.87% | 2,013,800 | 19,296,000 | 68% | 9.58 | -0.21% | 9.63 | -0.51% | 9.69 | -0.56% | 9.75 | -0.22% | -0.51% | |
| 2022-06-22 | 9.67 | 9.69 | 9.54 | 9.56 | -1.24% | -0.44% | -2.11% | 2,309,900 | 22,179,000 | 76% | 9.60 | -0.93% | 9.68 | -0.61% | 9.74 | -0.41% | 9.77 | -0.42% | -0.44% | |
| 2022-06-21 | 9.78 | 9.82 | 9.57 | 9.68 | -1.22% | -0.12% | -1.29% | 2,662,800 | 25,809,000 | 83% | 9.69 | -0.55% | 9.74 | -0.60% | 9.78 | 0.11% | 9.81 | -0.69% | -0.36% | |
| 2022-06-20 | 9.72 | 9.80 | 9.67 | 9.80 | 0.93% | 0.55% | -0.76% | 2,299,500 | 22,410,000 | 69% | 9.75 | -0.26% | 9.80 | -0.20% | 9.77 | -0.10% | 9.88 | -0.57% | -0.24% | |
| 2022-06-17 | 9.82 | 10.02 | 9.63 | 9.71 | -1.42% | -0.62% | -2.24% | 3,399,400 | 33,214,000 | 96% | 9.77 | -0.97% | 9.82 | 0.39% | 9.78 | -0.05% | 9.93 | -0.53% | -0.15% | |
| 2022-06-16 | 9.77 | 10.02 | 9.75 | 9.85 | 0.82% | -0.17% | -1.35% | 3,081,800 | 30,407,000 | 85% | 9.87 | 0.48% | 9.78 | 0.18% | 9.79 | 0.04% | 9.99 | -0.75% | -0.05% | |
| 2022-06-15 | 9.81 | 9.92 | 9.72 | 9.77 | -0.31% | -0.51% | -2.88% | 3,520,400 | 34,570,000 | 90% | 9.82 | 1.55% | 9.76 | 0.10% | 9.78 | -0.45% | 10.06 | -1.22% | 0.10% | |
| 2022-06-14 | 9.70 | 9.81 | 9.53 | 9.80 | -0.20% | 1.34% | -3.77% | 3,658,800 | 35,380,000 | 77% | 9.67 | -1.37% | 9.75 | -0.67% | 9.83 | -1.44% | 10.18 | -0.80% | 0.36% | |
| 2022-06-13 | 9.81 | 9.94 | 9.70 | 9.82 | 0.00% | 0.16% | -4.34% | 3,104,000 | 30,433,000 | 58% | 9.80 | 0.04% | 9.82 | -0.78% | 9.97 | -1.00% | 10.27 | 0.02% | 0.57% | |
| 2022-06-10 | 9.73 | 9.89 | 9.69 | 9.82 | 0.10% | 0.20% | -4.33% | 2,927,800 | 28,691,000 | 51% | 9.80 | -0.55% | 9.90 | -1.70% | 10.07 | -0.78% | 10.26 | 0.12% | 0.64% | |
| 2022-06-09 | 10.03 | 10.07 | 9.72 | 9.81 | -2.19% | -0.45% | -4.31% | 2,649,900 | 26,112,000 | 45% | 9.85 | -1.36% | 10.07 | -1.18% | 10.15 | -1.03% | 10.25 | 0.42% | 0.68% | |
| 2022-06-08 | 10.12 | 10.14 | 9.82 | 10.03 | -0.40% | 0.40% | -1.75% | 4,126,400 | 41,223,000 | 65% | 9.99 | -0.53% | 10.19 | -0.81% | 10.26 | -1.29% | 10.21 | 0.44% | 0.69% | |
| 除权分界线,2022年06月08日,10股派2.400元(以下数据已经复权) |
| 2022-06-07 | 10.09 | 10.19 | 9.94 | 10.07 | -0.40% | 0.27% | -0.92% | 4,046,200 | 41,606,000 | 63% | 10.04 | -0.07% | 10.27 | -0.59% | 10.39 | -0.21% | 10.16 | 0.46% | 0.70% | |
| 2022-06-06 | 9.97 | 10.14 | 9.97 | 10.11 | 0.80% | 0.60% | -0.08% | 4,006,400 | 41,225,000 | 61% | 10.05 | 0.53% | 10.33 | -1.00% | 10.41 | 0.54% | 10.12 | 0.39% | 0.71% | |
| 2022-06-02 | 10.16 | 10.25 | 9.88 | 10.03 | -1.18% | 0.33% | -0.49% | 4,442,000 | 45,471,000 | 68% | 10.00 | -1.94% | 10.43 | -0.29% | 10.36 | 0.52% | 10.08 | 0.46% | 0.71% |  |
| 2022-06-01 | 10.15 | 10.36 | 10.06 | 10.15 | -1.46% | -0.44% | 1.17% | 5,514,000 | 57,537,000 | 88% | 10.20 | -0.84% | 10.46 | 0.98% | 10.30 | 1.21% | 10.03 | 0.69% | 0.69% | |
| 2022-05-31 | 10.09 | 10.54 | 10.05 | 10.30 | 0.88% | 0.18% | 3.37% | 10,134,000 | 106,619,000 | 167% | 10.28 | 0.97% | 10.36 | 1.94% | 10.18 | 1.95% | 9.96 | 1.38% | 0.67% | |
| 2022-05-30 | 9.95 | 10.40 | 9.86 | 10.21 | 3.65% | 0.27% | 3.89% | 9,612,000 | 100,173,000 | 175% | 10.18 | 3.93% | 10.17 | 2.80% | 9.99 | 1.73% | 9.83 | 1.30% | 0.59% | |
| 2022-05-27 | 9.57 | 9.96 | 9.57 | 9.85 | 2.18% | 0.54% | 1.53% | 6,721,300 | 67,462,000 | 125% | 9.80 | 2.17% | 9.89 | 1.33% | 9.82 | 0.85% | 9.70 | 0.71% | 0.59% | |
| 2022-05-26 | 9.66 | 9.80 | 9.48 | 9.64 | -0.82% | 0.53% | 0.06% | 4,765,100 | 46,835,000 | 87% | 9.59 | 0.30% | 9.76 | 0.15% | 9.73 | 0.55% | 9.63 | 0.56% | 0.58% | |
| 2022-05-25 | 9.18 | 9.73 | 9.11 | 9.72 | 4.85% | 1.67% | 1.46% | 8,197,600 | 80,340,000 | 150% | 9.56 | 1.50% | 9.74 | 0.74% | 9.68 | 0.67% | 9.58 | 0.55% | 0.43% | |
| 2022-05-24 | 9.55 | 9.65 | 9.22 | 9.27 | -3.03% | -1.58% | -2.71% | 6,879,100 | 66,443,000 | 133% | 9.42 | -1.06% | 9.67 | 0.57% | 9.62 | 0.51% | 9.53 | 0.48% | 0.17% | |
| 2022-05-23 | 9.32 | 9.65 | 9.28 | 9.56 | 2.58% | 0.42% | 0.81% | 6,291,600 | 61,407,000 | 132% | 9.52 | 2.54% | 9.62 | 1.12% | 9.57 | 0.32% | 9.48 | 0.59% | -0.22% | |
| 2022-05-20 | 9.24 | 9.33 | 9.21 | 9.32 | 0.87% | 0.39% | -1.14% | 3,252,600 | 30,978,000 | 72% | 9.28 | 0.86% | 9.51 | 0.31% | 9.54 | 0.15% | 9.43 | 0.41% | -0.70% | |
| 2022-05-19 | 9.06 | 9.33 | 8.82 | 9.24 | -0.43% | 0.38% | -1.59% | 3,551,900 | 33,549,000 | 77% | 9.21 | -1.13% | 9.48 | -0.84% | 9.52 | 0.48% | 9.39 | 0.24% | -1.01% | |
| 2022-05-18 | 9.16 | 9.44 | 9.14 | 9.28 | 0.98% | -0.32% | -0.93% | 4,515,200 | 43,120,000 | 97% | 9.31 | 1.24% | 9.56 | 0.32% | 9.48 | 0.31% | 9.37 | 0.54% | -1.15% | |
| 2022-05-17 | 9.40 | 9.40 | 9.09 | 9.19 | -2.44% | -0.07% | -1.36% | 4,291,000 | 40,492,000 | 90% | 9.20 | -2.22% | 9.53 | 0.64% | 9.45 | 0.36% | 9.32 | 0.57% | -1.33% | |
| 2022-05-16 | 9.38 | 9.56 | 9.20 | 9.42 | 0.53% | 0.16% | 1.68% | 6,890,400 | 66,456,000 | 149% | 9.41 | 1.81% | 9.47 | 1.06% | 9.42 | 1.03% | 9.26 | 1.25% | -1.51% | |
| 2022-05-13 | 8.97 | 9.43 | 8.97 | 9.37 | 0.00% | 1.43% | 2.40% | 6,933,300 | 65,712,000 | 151% | 9.24 | 2.94% | 9.37 | 1.17% | 9.32 | 1.14% | 9.15 | 0.61% | -1.81% | | |
|
