创意信息( 300366.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 8.21 | 8.42 | 8.18 | 8.39 | 2.07% | 0.56% | -5.74% | 10,648,400 | 88,837,000 | 89% | 8.34 | 1.79% | 8.28 | -0.79% | 8.42 | -1.29% | 8.90 | -1.43% | -0.98% |  |
| 2021-01-14 | 8.39 | 8.41 | 7.90 | 8.22 | -2.95% | 0.29% | -8.97% | 16,557,600 | 135,710,000 | 136% | 8.20 | -1.96% | 8.35 | -2.58% | 8.53 | -2.44% | 9.03 | -2.05% | -0.90% | |
| 2021-01-13 | 8.51 | 8.59 | 8.21 | 8.47 | -0.47% | 1.32% | -8.12% | 11,170,900 | 93,384,000 | 99% | 8.36 | -2.64% | 8.57 | -2.40% | 8.75 | -2.70% | 9.22 | -1.61% | -0.75% | |
| 2021-01-12 | 8.63 | 8.82 | 8.46 | 8.51 | -1.62% | -0.90% | -9.18% | 10,301,400 | 88,461,000 | 89% | 8.59 | -2.52% | 8.78 | -1.53% | 8.99 | -2.34% | 9.37 | -0.78% | -0.67% |  |
| 2021-01-11 | 8.97 | 9.09 | 8.61 | 8.65 | -3.57% | -1.80% | -8.41% | 9,188,000 | 80,941,000 | 80% | 8.81 | -1.53% | 8.92 | -2.51% | 9.20 | -2.25% | 9.44 | -0.76% | -0.67% | |
| 2021-01-08 | 8.82 | 9.14 | 8.60 | 8.97 | 1.36% | 0.27% | -5.74% | 10,611,000 | 94,927,000 | 96% | 8.95 | -0.21% | 9.15 | -2.64% | 9.42 | -1.76% | 9.52 | -0.88% | -0.62% | |
| 2021-01-07 | 9.52 | 9.54 | 8.67 | 8.85 | -6.15% | -1.28% | -7.81% | 14,595,100 | 130,843,000 | 134% | 8.97 | -6.61% | 9.40 | -4.30% | 9.58 | -2.11% | 9.60 | -1.27% | -0.58% | |
| 2021-01-06 | 9.89 | 9.94 | 9.39 | 9.43 | -5.13% | -1.76% | -3.01% | 10,700,200 | 102,707,000 | 108% | 9.60 | -3.56% | 9.82 | -1.00% | 9.79 | 0.00% | 9.72 | -0.40% | -0.52% | |
| 2021-01-05 | 9.90 | 10.10 | 9.82 | 9.94 | -0.60% | -0.13% | 1.82% | 7,418,700 | 73,840,000 | 77% | 9.95 | 0.07% | 9.92 | 0.97% | 9.79 | 1.16% | 9.76 | -0.32% | -0.55% | |
| 2021-01-04 | 9.91 | 10.10 | 9.71 | 10.00 | 1.32% | 0.54% | 2.11% | 10,530,700 | 104,736,000 | 107% | 9.95 | 0.96% | 9.82 | 1.23% | 9.68 | 0.56% | 9.79 | -0.35% | -0.58% | |
| 2020-12-31 | 9.69 | 10.00 | 9.67 | 9.87 | 1.86% | 0.19% | 0.44% | 8,734,800 | 86,049,000 | 88% | 9.85 | 2.15% | 9.70 | 1.55% | 9.63 | 0.09% | 9.83 | -0.60% | -0.62% | |
| 2020-12-30 | 9.51 | 9.77 | 9.46 | 9.69 | 1.47% | 0.48% | -1.98% | 8,795,100 | 84,824,000 | 82% | 9.64 | -0.06% | 9.56 | -0.03% | 9.62 | -0.47% | 9.89 | -0.50% | -0.66% | |
| 2020-12-29 | 9.43 | 9.85 | 9.29 | 9.55 | 2.91% | -1.04% | -3.88% | 14,810,500 | 142,922,000 | 138% | 9.65 | 3.11% | 9.56 | -0.29% | 9.66 | -0.74% | 9.94 | -0.88% | -0.72% | |
| 2020-12-28 | 9.67 | 9.79 | 9.17 | 9.28 | -4.03% | -0.84% | -7.42% | 11,137,000 | 104,231,000 | 104% | 9.36 | -3.49% | 9.59 | -2.18% | 9.73 | -1.95% | 10.02 | -0.80% | -0.72% | |
| 2020-12-25 | 9.62 | 9.82 | 9.52 | 9.67 | 0.31% | -0.28% | -4.30% | 6,102,200 | 59,174,000 | 61% | 9.70 | -1.11% | 9.80 | -0.78% | 9.93 | -1.03% | 10.11 | -0.24% | -0.70% | |
| 2020-12-24 | 9.99 | 10.02 | 9.63 | 9.64 | -3.79% | -1.69% | -4.83% | 8,423,300 | 82,601,000 | 82% | 9.81 | -0.47% | 9.88 | -1.28% | 10.03 | -1.01% | 10.13 | -0.41% | -0.76% | |
| 2020-12-23 | 9.78 | 10.09 | 9.66 | 10.02 | 2.45% | 1.71% | -1.48% | 10,878,200 | 107,174,000 | 105% | 9.85 | -1.05% | 10.01 | -1.51% | 10.13 | -0.74% | 10.17 | -0.71% | -0.84% | |
| 2020-12-22 | 10.11 | 10.14 | 9.77 | 9.78 | -3.83% | -1.77% | -4.53% | 10,985,700 | 109,377,000 | 102% | 9.96 | -2.79% | 10.16 | -1.24% | 10.21 | -0.80% | 10.24 | -0.72% | -0.82% | |
| 2020-12-21 | 10.25 | 10.43 | 10.10 | 10.17 | 0.00% | -0.70% | -1.43% | 9,272,300 | 94,966,000 | 91% | 10.24 | -0.61% | 10.29 | 0.03% | 10.29 | 0.21% | 10.32 | -0.54% | -0.76% | |
| 2020-12-18 | 10.50 | 10.50 | 10.15 | 10.17 | -2.96% | -1.31% | -1.97% | 9,738,600 | 100,357,000 | 96% | 10.31 | 0.06% | 10.28 | -0.15% | 10.27 | 0.39% | 10.37 | -0.78% | -0.71% | |
| 2020-12-17 | 10.20 | 10.56 | 9.91 | 10.48 | 3.56% | 1.76% | 0.23% | 13,401,700 | 138,029,000 | 130% | 10.30 | 0.67% | 10.30 | 0.59% | 10.23 | 0.09% | 10.46 | -1.02% | -0.64% | |
| 2020-12-16 | 10.36 | 10.46 | 10.07 | 10.12 | -2.79% | -1.08% | -4.20% | 8,817,200 | 90,210,000 | 86% | 10.23 | -1.11% | 10.24 | 0.46% | 10.22 | -0.62% | 10.56 | -1.08% | -0.54% | |
| 2020-12-15 | 10.19 | 10.60 | 10.05 | 10.41 | 2.16% | 0.62% | -2.52% | 11,051,700 | 114,343,000 | 105% | 10.35 | 2.70% | 10.19 | 0.31% | 10.28 | -0.65% | 10.68 | -0.85% | -0.43% | |
| 2020-12-14 | 9.95 | 10.20 | 9.71 | 10.19 | 1.70% | 1.15% | -5.39% | 7,118,400 | 71,709,000 | 64% | 10.07 | -0.21% | 10.16 | -1.41% | 10.35 | -1.26% | 10.77 | -0.68% | -0.31% | |
| 2020-12-11 | 10.24 | 10.36 | 9.96 | 10.02 | -2.81% | -0.74% | -7.60% | 9,422,400 | 95,122,000 | 81% | 10.10 | -1.85% | 10.30 | -1.74% | 10.48 | -1.85% | 10.84 | -0.78% | -0.27% | |
| 2020-12-10 | 10.21 | 10.44 | 10.04 | 10.31 | 0.39% | 0.24% | -5.66% | 9,574,200 | 98,472,000 | 80% | 10.29 | -1.62% | 10.49 | -1.63% | 10.68 | -1.73% | 10.93 | -1.22% | -0.22% | |
| 2020-12-09 | 10.72 | 10.87 | 10.26 | 10.27 | -4.20% | -1.76% | -7.18% | 14,457,300 | 151,130,000 | 107% | 10.45 | -3.11% | 10.66 | -2.51% | 10.87 | -2.00% | 11.06 | -0.53% | -0.08% | |
| 2020-12-08 | 10.83 | 10.92 | 10.70 | 10.72 | -0.92% | -0.65% | -3.62% | 7,868,400 | 84,902,000 | 60% | 10.79 | -0.96% | 10.93 | -1.34% | 11.09 | -0.49% | 11.12 | -0.10% | -0.11% | |
| 2020-12-07 | 10.96 | 11.04 | 10.78 | 10.82 | -1.46% | -0.68% | -2.82% | 8,426,700 | 91,803,000 | 64% | 10.89 | -1.57% | 11.08 | -1.10% | 11.14 | -0.11% | 11.13 | -0.06% | -0.22% | |
| 2020-12-04 | 11.21 | 11.32 | 10.94 | 10.98 | 0.00% | -0.80% | -1.45% | 11,041,700 | 122,207,000 | 85% | 11.07 | -1.56% | 11.21 | -0.16% | 11.15 | 0.14% | 11.14 | -0.12% | -0.36% | | |
|
