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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 10.06 | 10.20 | 10.00 | 10.14 | 0.90% | 0.17% | 0.13% | 1,986,500 | 20,110,000 | 92% | 10.12 | 0.26% | 10.08 | 0.54% | 10.01 | 0.02% | 10.13 | -0.11% | -0.14% |  |
| 2021-12-02 | 10.09 | 10.18 | 10.01 | 10.05 | -0.89% | -0.47% | -0.87% | 1,851,900 | 18,699,000 | 85% | 10.10 | 0.75% | 10.02 | 0.68% | 10.01 | -0.24% | 10.14 | -0.29% | -0.10% | |
| 2021-12-01 | 9.98 | 10.14 | 9.90 | 10.14 | 1.00% | 1.18% | -0.27% | 2,302,100 | 23,072,000 | 101% | 10.02 | 0.59% | 9.96 | -0.26% | 10.03 | -0.47% | 10.17 | -0.32% | -0.02% | |
| 2021-11-30 | 9.90 | 10.04 | 9.88 | 10.04 | 1.52% | 0.77% | -1.57% | 2,196,600 | 21,885,000 | 94% | 9.96 | 0.76% | 9.98 | -0.78% | 10.08 | -0.73% | 10.20 | -0.54% | 0.08% | |
| 2021-11-29 | 9.97 | 9.97 | 9.83 | 9.89 | -1.59% | 0.02% | -3.56% | 2,500,200 | 24,721,000 | 101% | 9.89 | -2.03% | 10.06 | -1.35% | 10.15 | -0.90% | 10.26 | -0.88% | 0.23% | |
| 2021-11-26 | 10.25 | 10.27 | 10.04 | 10.05 | -1.86% | -0.43% | -2.86% | 2,482,400 | 25,055,000 | 93% | 10.09 | -1.66% | 10.20 | -0.91% | 10.25 | -0.35% | 10.35 | -0.34% | 0.39% | |
| 2021-11-25 | 10.26 | 10.36 | 10.22 | 10.24 | -0.58% | -0.22% | -1.36% | 1,730,300 | 17,758,000 | 62% | 10.26 | -0.05% | 10.29 | -0.09% | 10.28 | -0.18% | 10.38 | 0.08% | 0.50% | |
| 2021-11-24 | 10.36 | 10.39 | 10.21 | 10.30 | -0.39% | 0.31% | -0.70% | 2,069,900 | 21,254,000 | 67% | 10.27 | -0.68% | 10.30 | 0.10% | 10.30 | -0.11% | 10.37 | 0.15% | 0.55% |  |
| 2021-11-23 | 10.40 | 10.41 | 10.27 | 10.34 | -0.10% | 0.02% | -0.16% | 2,144,900 | 22,174,000 | 67% | 10.34 | 0.42% | 10.29 | -0.08% | 10.31 | -0.28% | 10.36 | 0.34% | 0.54% | |
| 2021-11-22 | 10.29 | 10.39 | 10.19 | 10.35 | 0.39% | 0.53% | 0.27% | 2,149,500 | 22,129,000 | 62% | 10.30 | 0.55% | 10.30 | -0.10% | 10.34 | -0.71% | 10.32 | 0.46% | 0.47% | |
| 2021-11-19 | 10.34 | 10.39 | 10.14 | 10.31 | -0.87% | 0.69% | 0.34% | 2,118,300 | 21,690,000 | 59% | 10.24 | -1.07% | 10.31 | -0.67% | 10.42 | -0.23% | 10.28 | 0.33% | 0.34% | |
| 2021-11-18 | 10.36 | 10.50 | 10.24 | 10.40 | 0.19% | 0.48% | 1.55% | 2,722,600 | 28,178,000 | 70% | 10.35 | 0.26% | 10.38 | -0.87% | 10.44 | 0.23% | 10.24 | 0.49% | 0.20% | |
| 2021-11-17 | 10.31 | 10.43 | 10.20 | 10.38 | 0.29% | 0.55% | 1.85% | 2,698,300 | 27,855,000 | 65% | 10.32 | -1.23% | 10.47 | -0.16% | 10.42 | 0.31% | 10.19 | 0.71% | -0.02% | |
| 2021-11-16 | 10.51 | 10.64 | 10.31 | 10.35 | -1.05% | -0.97% | 2.28% | 3,044,000 | 31,814,000 | 70% | 10.45 | -1.08% | 10.49 | 0.58% | 10.38 | 0.70% | 10.12 | 0.96% | -0.35% | |
| 2021-11-15 | 10.59 | 10.86 | 10.44 | 10.46 | -0.38% | -0.99% | 4.36% | 4,625,500 | 48,867,000 | 102% | 10.57 | 1.33% | 10.43 | 1.24% | 10.31 | 1.38% | 10.02 | 0.74% | -0.81% | |
| 2021-11-12 | 10.24 | 10.55 | 10.18 | 10.50 | 3.35% | 0.71% | 5.54% | 4,236,700 | 44,171,000 | 90% | 10.43 | 1.43% | 10.30 | 1.15% | 10.17 | 0.86% | 9.95 | 0.77% | -1.00% | |
| 2021-11-11 | 10.21 | 10.42 | 10.10 | 10.16 | -0.39% | -1.16% | 2.91% | 4,357,700 | 44,791,000 | 88% | 10.28 | 0.99% | 10.18 | 1.38% | 10.08 | 0.82% | 9.87 | 0.55% | -1.20% | |
| 2021-11-10 | 10.18 | 10.32 | 10.02 | 10.20 | 0.10% | 0.22% | 3.88% | 3,779,700 | 38,469,000 | 72% | 10.18 | 0.84% | 10.04 | 0.46% | 10.00 | 1.01% | 9.82 | 0.00% | -1.43% | |
| 2021-11-09 | 9.84 | 10.22 | 9.84 | 10.19 | 3.45% | 0.96% | 3.78% | 4,676,700 | 47,204,000 | 88% | 10.09 | 2.70% | 10.00 | 0.72% | 9.90 | 1.25% | 9.82 | -0.27% | -1.49% | |
| 2021-11-08 | 9.99 | 9.99 | 9.72 | 9.85 | 0.31% | 0.22% | 0.04% | 3,513,900 | 34,534,000 | 65% | 9.83 | -1.94% | 9.93 | 0.64% | 9.78 | -0.08% | 9.85 | -0.86% | -1.53% | |
| 2021-11-05 | 9.94 | 10.25 | 9.81 | 9.82 | -1.31% | -2.02% | -1.12% | 5,506,700 | 55,187,000 | 101% | 10.02 | 1.36% | 9.86 | 1.77% | 9.79 | 0.73% | 9.93 | -1.13% | -1.52% | |
| 2021-11-04 | 9.66 | 10.02 | 9.65 | 9.95 | 2.26% | 0.63% | -0.94% | 5,102,600 | 50,453,000 | 91% | 9.89 | 2.16% | 9.69 | 0.04% | 9.72 | 0.31% | 10.04 | -1.65% | -1.45% | |
| 2021-11-03 | 9.54 | 9.84 | 9.40 | 9.73 | 2.53% | 0.53% | -4.72% | 5,513,200 | 53,360,000 | 95% | 9.68 | 1.51% | 9.69 | 0.05% | 9.69 | -0.66% | 10.21 | -2.62% | -1.26% | |
| 2021-11-02 | 9.73 | 9.78 | 9.34 | 9.49 | -2.57% | -0.47% | -9.51% | 6,033,000 | 57,524,000 | 97% | 9.54 | -3.10% | 9.68 | -0.56% | 9.75 | -1.59% | 10.49 | -3.66% | -0.89% | |
| 2021-11-01 | 9.74 | 10.05 | 9.70 | 9.74 | 0.83% | -1.02% | -10.52% | 6,337,700 | 62,362,000 | 92% | 9.84 | 1.80% | 9.74 | -0.59% | 9.91 | -1.77% | 10.89 | -1.14% | -0.29% | |
| 2021-10-29 | 9.51 | 9.91 | 9.42 | 9.66 | 0.21% | -0.06% | -12.26% | 6,673,300 | 64,506,000 | 98% | 9.67 | -0.44% | 9.79 | -2.53% | 10.09 | -3.27% | 11.01 | -1.28% | -0.16% | |
| 2021-10-28 | 10.17 | 10.24 | 9.51 | 9.64 | -5.12% | -0.71% | -13.57% | 6,776,500 | 65,792,000 | 105% | 9.71 | -4.33% | 10.05 | -4.31% | 10.43 | -4.40% | 11.15 | -1.68% | -0.06% | |
| 2021-10-27 | 10.47 | 10.49 | 9.99 | 10.16 | -3.61% | 0.12% | -10.43% | 4,031,400 | 40,911,000 | 70% | 10.15 | -3.81% | 10.50 | -3.13% | 10.91 | -3.64% | 11.34 | -0.67% | 0.10% | |
| 2021-10-26 | 10.69 | 10.79 | 10.42 | 10.54 | -1.40% | -0.09% | -7.70% | 3,774,200 | 39,817,000 | 69% | 10.55 | -1.81% | 10.84 | -3.10% | 11.32 | -2.99% | 11.42 | -0.64% | 0.15% | |
| 2021-10-25 | 11.03 | 11.16 | 10.63 | 10.69 | 0.00% | -0.50% | -6.99% | 5,096,000 | 54,751,000 | 95% | 10.74 | -3.39% | 11.19 | -3.99% | 11.67 | -0.66% | 11.49 | -0.73% | 0.19% | | |
|
