昂立教育( 600661.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 11.19 | 11.76 | 11.04 | 11.67 | 3.46% | 1.51% | 5.67% | 33,297,600 | 382,795,000 | 187% | 11.50 | 2.55% | 11.27 | 3.15% | 11.11 | 1.29% | 11.04 | 0.44% | -0.44% | |
| 2023-01-10 | 11.37 | 11.47 | 11.08 | 11.28 | -0.97% | 0.62% | 2.58% | 23,027,300 | 258,147,000 | 133% | 11.21 | 2.11% | 10.93 | 0.78% | 10.97 | 0.68% | 11.00 | -0.54% | -0.47% |  |
| 2023-01-09 | 10.49 | 11.39 | 10.49 | 11.39 | 10.05% | 3.75% | 3.02% | 20,281,800 | 222,663,000 | 111% | 10.98 | 4.36% | 10.84 | -0.15% | 10.90 | 0.29% | 11.06 | -1.59% | -0.38% | |
| 2023-01-06 | 10.80 | 10.89 | 10.30 | 10.35 | -5.13% | -1.61% | -7.88% | 18,336,700 | 192,890,000 | 87% | 10.52 | -4.69% | 10.86 | -1.43% | 10.87 | -0.82% | 11.24 | -1.65% | -0.10% | |
| 2023-01-05 | 10.85 | 11.29 | 10.72 | 10.91 | -0.64% | -1.14% | -4.49% | 16,889,200 | 186,391,000 | 73% | 11.04 | -0.36% | 11.02 | 0.58% | 10.96 | 0.19% | 11.42 | -0.73% | 0.22% | |
| 2023-01-04 | 11.04 | 11.28 | 10.86 | 10.98 | -0.27% | -0.87% | -4.58% | 15,083,700 | 167,065,000 | 60% | 11.08 | 1.39% | 10.95 | 0.72% | 10.94 | -0.80% | 11.51 | -0.77% | 0.45% | |
| 2023-01-03 | 10.78 | 11.10 | 10.71 | 11.01 | 1.38% | 0.79% | -5.05% | 12,413,700 | 135,613,000 | 44% | 10.92 | 0.77% | 10.88 | -0.16% | 11.02 | -1.49% | 11.60 | -0.73% | 0.80% | |
| 2022-12-30 | 10.89 | 11.09 | 10.52 | 10.86 | 1.59% | 0.18% | -7.03% | 13,156,800 | 142,628,000 | 41% | 10.84 | -0.22% | 10.89 | -1.76% | 11.19 | -2.40% | 11.68 | -0.17% | 1.38% | |
| 2022-12-29 | 10.82 | 11.09 | 10.68 | 10.69 | -1.93% | -1.61% | -8.64% | 12,684,500 | 137,817,000 | 39% | 10.87 | -0.74% | 11.09 | -2.00% | 11.47 | -1.50% | 11.70 | 0.63% | 1.49% | |
| 2022-12-28 | 11.14 | 11.27 | 10.75 | 10.90 | -3.11% | -0.42% | -6.26% | 19,644,800 | 215,026,000 | 60% | 10.95 | -3.26% | 11.31 | -3.03% | 11.64 | -1.00% | 11.63 | 0.71% | 1.47% | |
| 2022-12-27 | 11.58 | 11.77 | 11.02 | 11.25 | -2.93% | -0.57% | -2.56% | 24,743,200 | 279,958,000 | 76% | 11.32 | -2.32% | 11.67 | -1.49% | 11.76 | -0.84% | 11.55 | 0.15% | 1.52% | |
| 2022-12-26 | 11.57 | 11.98 | 11.30 | 11.59 | -2.28% | 0.05% | 0.53% | 26,723,700 | 309,580,000 | 90% | 11.58 | -3.16% | 11.84 | -0.44% | 11.86 | -0.51% | 11.53 | 0.40% | 1.53% | |
| 2022-12-23 | 11.51 | 12.63 | 11.13 | 11.86 | 1.28% | -0.85% | 3.28% | 37,079,700 | 443,533,000 | 139% | 11.96 | 0.51% | 11.90 | 0.08% | 11.92 | 0.46% | 11.48 | 1.15% | 1.54% | |
| 2022-12-22 | 12.30 | 12.58 | 11.02 | 11.71 | -1.60% | -1.60% | 3.15% | 43,049,600 | 512,324,000 | 181% | 11.90 | 0.74% | 11.89 | -0.22% | 11.86 | 2.14% | 11.35 | 1.57% | 1.40% | |
| 2022-12-21 | 11.88 | 12.18 | 11.42 | 11.90 | 1.62% | 0.73% | 6.47% | 34,247,900 | 404,612,000 | 168% | 11.81 | -0.97% | 11.91 | 0.38% | 11.62 | 2.67% | 11.18 | 1.55% | 1.24% | |
| 2022-12-20 | 12.20 | 12.49 | 11.40 | 11.71 | -6.32% | -1.84% | 6.40% | 40,144,700 | 478,915,000 | 227% | 11.93 | -0.33% | 11.87 | 4.30% | 11.31 | 2.67% | 11.01 | 2.69% | 1.07% | |
| 2022-12-19 | 11.94 | 12.50 | 10.59 | 12.50 | 10.04% | 4.44% | 16.63% | 45,457,400 | 544,064,000 | 319% | 11.97 | 6.69% | 11.38 | 8.50% | 11.02 | 6.40% | 10.72 | 5.11% | 0.75% | |
| 2022-12-16 | 10.51 | 11.36 | 10.51 | 11.36 | 9.97% | 1.26% | 11.41% | 11,207,800 | 125,736,000 | 97% | 11.22 | 8.32% | 10.49 | 2.11% | 10.36 | 1.97% | 10.20 | 0.92% | 0.28% | |
| 2022-12-15 | 10.21 | 10.91 | 10.02 | 10.33 | 1.37% | -0.26% | 2.24% | 24,608,700 | 254,873,000 | 196% | 10.36 | 0.39% | 10.27 | 1.44% | 10.16 | 1.24% | 10.10 | 0.50% | 0.15% | |
| 2022-12-14 | 9.63 | 10.53 | 9.55 | 10.19 | 6.48% | -1.23% | 1.35% | 29,915,600 | 308,644,000 | 248% | 10.32 | 6.98% | 10.12 | 4.64% | 10.03 | 2.09% | 10.05 | 1.12% | 0.14% | |
| 2022-12-13 | 9.52 | 9.80 | 9.49 | 9.57 | -0.21% | -0.77% | -3.75% | 5,797,400 | 55,908,000 | 50% | 9.64 | 0.53% | 9.67 | -1.01% | 9.83 | -0.50% | 9.94 | 0.32% | 0.04% | |
| 2022-12-12 | 9.44 | 9.86 | 9.44 | 9.59 | -0.72% | -0.03% | -3.24% | 5,713,300 | 54,809,000 | 46% | 9.59 | -1.58% | 9.77 | -1.42% | 9.88 | -0.70% | 9.91 | 0.52% | -0.01% | |
| 2022-12-09 | 10.00 | 10.00 | 9.63 | 9.66 | -3.30% | -0.89% | -2.03% | 8,577,200 | 83,606,000 | 66% | 9.75 | -1.57% | 9.91 | -0.61% | 9.95 | -0.83% | 9.86 | -0.25% | -0.09% | |
| 2022-12-08 | 10.02 | 10.09 | 9.77 | 9.99 | -1.09% | 0.89% | 1.06% | 9,776,900 | 96,807,000 | 73% | 9.90 | -1.69% | 9.98 | -0.42% | 10.03 | -0.44% | 9.89 | -0.10% | -0.03% | |
| 2022-12-07 | 9.87 | 10.27 | 9.82 | 10.10 | 1.10% | 0.28% | 2.07% | 9,825,600 | 98,962,000 | 71% | 10.07 | 1.26% | 10.02 | -0.38% | 10.07 | 0.68% | 9.90 | -0.14% | 0.00% | |
| 2022-12-06 | 10.02 | 10.05 | 9.87 | 9.99 | -0.79% | 0.43% | 0.82% | 8,154,700 | 81,114,000 | 53% | 9.95 | -0.73% | 10.06 | -0.42% | 10.01 | 0.77% | 9.91 | -0.44% | 0.07% | |
| 2022-12-05 | 10.21 | 10.24 | 9.90 | 10.07 | -0.79% | 0.50% | 1.18% | 12,779,300 | 128,044,000 | 78% | 10.02 | -1.36% | 10.10 | 0.84% | 9.93 | 1.28% | 9.95 | 0.35% | 0.23% | |
| 2022-12-02 | 10.12 | 10.32 | 9.99 | 10.15 | -0.59% | -0.08% | 2.34% | 13,063,400 | 132,696,000 | 78% | 10.16 | 0.51% | 10.01 | 1.68% | 9.81 | 0.17% | 9.92 | -0.35% | 0.22% | |
| 2022-12-01 | 9.96 | 10.32 | 9.70 | 10.21 | 4.08% | 1.02% | 2.58% | 19,802,600 | 200,152,000 | 106% | 10.11 | 3.15% | 9.85 | 2.86% | 9.79 | 0.46% | 9.95 | 0.35% | 0.58% | |
| 2022-11-30 | 9.58 | 10.21 | 9.35 | 9.81 | 0.00% | 0.12% | -1.09% | 17,567,200 | 172,115,000 | 90% | 9.80 | 3.08% | 9.57 | -0.61% | 9.74 | -0.85% | 9.92 | 0.10% | 0.79% | | |
|
