深中华A( 000017.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-19 | 3.66 | 3.76 | 3.64 | 3.76 | 9.94% | 0.64% | 15.80% | 13,355,700 | 49,895,000 | 264% | 3.74 | 12.33% | 3.43 | 6.32% | 3.36 | 5.92% | 3.25 | 5.46% | 1.18% |  |
| 2022-05-18 | 3.09 | 3.42 | 3.04 | 3.42 | 9.97% | 2.83% | 11.08% | 16,920,200 | 56,270,000 | 377% | 3.33 | 7.60% | 3.23 | 6.11% | 3.18 | 5.59% | 3.08 | 5.59% | 0.52% | |
| 2022-05-17 | 3.02 | 3.19 | 2.96 | 3.11 | 2.98% | 0.61% | 6.65% | 6,531,200 | 20,191,000 | 187% | 3.09 | 2.32% | 3.04 | 2.25% | 3.01 | 1.83% | 2.92 | 2.10% | -0.24% | |
| 2022-05-16 | 2.99 | 3.06 | 2.98 | 3.02 | 1.34% | -0.03% | 5.74% | 3,560,300 | 10,754,000 | 108% | 3.02 | 1.58% | 2.98 | 1.12% | 2.95 | 1.03% | 2.86 | 1.53% | -0.64% | |
| 2022-05-13 | 2.95 | 3.01 | 2.93 | 2.98 | 1.02% | 0.20% | 5.94% | 3,360,500 | 9,993,000 | 98% | 2.97 | 1.71% | 2.94 | 0.79% | 2.92 | 1.21% | 2.81 | 0.61% | -1.04% | |
| 2022-05-12 | 2.89 | 2.95 | 2.85 | 2.95 | 2.08% | 0.89% | 5.51% | 2,994,700 | 8,758,000 | 88% | 2.92 | -0.07% | 2.92 | 0.55% | 2.89 | 0.87% | 2.80 | -0.14% | -1.24% | |
| 2022-05-11 | 2.92 | 2.97 | 2.87 | 2.89 | -2.03% | -1.23% | 3.21% | 2,644,900 | 7,739,000 | 74% | 2.93 | 0.55% | 2.90 | 1.33% | 2.86 | 1.67% | 2.80 | -0.60% | -1.40% | |
| 2022-05-10 | 2.89 | 2.97 | 2.81 | 2.95 | 1.37% | 1.37% | 4.72% | 3,067,300 | 8,925,000 | 82% | 2.91 | 1.18% | 2.87 | 1.24% | 2.82 | 1.51% | 2.82 | -0.81% | -1.47% | |
| 2022-05-09 | 2.83 | 2.91 | 2.81 | 2.91 | 3.56% | 1.18% | 2.46% | 2,735,400 | 7,868,000 | 69% | 2.88 | 2.39% | 2.83 | 1.84% | 2.78 | 1.43% | 2.84 | -1.11% | -1.52% |  |
| 2022-05-06 | 2.77 | 2.84 | 2.76 | 2.81 | 0.00% | 0.04% | -2.16% | 2,865,400 | 8,049,000 | 68% | 2.81 | -0.21% | 2.78 | 1.16% | 2.74 | 0.15% | 2.87 | -0.86% | -1.50% | |
| 2022-05-05 | 2.75 | 2.86 | 2.74 | 2.81 | 0.72% | -0.18% | -3.00% | 3,687,000 | 10,380,000 | 88% | 2.82 | 2.70% | 2.75 | 1.67% | 2.73 | -0.91% | 2.90 | -1.09% | -1.43% | |
| 2022-04-29 | 2.65 | 2.84 | 2.64 | 2.79 | 5.28% | 1.79% | -4.75% | 5,517,000 | 15,121,000 | 128% | 2.74 | 1.56% | 2.70 | 0.00% | 2.76 | -2.10% | 2.93 | -2.04% | -1.36% | |
| 2022-04-28 | 2.74 | 2.81 | 2.62 | 2.65 | -2.93% | -1.82% | -11.37% | 4,358,200 | 11,762,000 | 101% | 2.70 | 1.31% | 2.70 | -2.94% | 2.82 | -2.90% | 2.99 | -1.90% | -1.19% | |
| 2022-04-27 | 2.75 | 2.75 | 2.56 | 2.73 | 1.11% | 2.48% | -10.43% | 5,018,300 | 13,367,000 | 119% | 2.66 | -4.31% | 2.79 | -4.98% | 2.90 | -3.94% | 3.05 | -2.40% | -0.98% | |
| 2022-04-26 | 2.86 | 2.86 | 2.69 | 2.70 | -3.23% | -3.02% | -13.54% | 2,657,700 | 7,400,000 | 70% | 2.78 | -4.40% | 2.93 | -2.69% | 3.02 | -1.85% | 3.12 | -1.42% | -0.75% | |
| 2022-04-25 | 3.04 | 3.04 | 2.79 | 2.79 | -7.92% | -4.19% | -11.93% | 4,776,700 | 13,909,000 | 129% | 2.91 | -4.87% | 3.01 | -3.24% | 3.08 | -2.19% | 3.17 | -1.77% | -0.64% | |
| 2022-04-22 | 3.01 | 3.11 | 3.00 | 3.03 | 0.66% | -1.01% | -6.05% | 3,710,600 | 11,358,000 | 106% | 3.06 | -0.42% | 3.11 | -1.24% | 3.15 | -1.32% | 3.23 | -1.26% | -0.49% | |
| 2022-04-21 | 3.16 | 3.18 | 2.98 | 3.01 | -5.35% | -2.08% | -7.84% | 4,801,200 | 14,760,000 | 133% | 3.07 | -4.39% | 3.15 | -1.99% | 3.19 | -1.82% | 3.27 | -1.33% | -0.38% | |
| 2022-04-20 | 3.20 | 3.29 | 3.15 | 3.18 | -0.63% | -1.09% | -3.93% | 3,683,700 | 11,844,000 | 108% | 3.22 | 0.13% | 3.22 | -0.50% | 3.25 | -0.64% | 3.31 | -0.93% | -0.28% | |
| 2022-04-19 | 3.25 | 3.26 | 3.18 | 3.20 | -0.93% | -0.34% | -4.22% | 2,471,500 | 7,935,000 | 66% | 3.21 | -0.34% | 3.23 | -1.04% | 3.27 | -0.70% | 3.34 | -0.18% | -0.19% | |
| 2022-04-18 | 3.22 | 3.27 | 3.12 | 3.23 | 0.00% | 0.25% | -3.50% | 3,090,400 | 9,958,000 | 80% | 3.22 | -0.92% | 3.27 | -1.03% | 3.29 | -0.81% | 3.35 | -0.39% | -0.21% | |
| 2022-04-15 | 3.32 | 3.36 | 3.20 | 3.23 | -3.29% | -0.68% | -3.87% | 4,084,800 | 13,283,000 | 105% | 3.25 | -2.90% | 3.30 | -1.17% | 3.32 | -1.19% | 3.36 | -0.30% | -0.19% | |
| 2022-04-14 | 3.33 | 3.37 | 3.32 | 3.34 | 0.30% | -0.27% | -0.89% | 2,375,700 | 7,956,000 | 63% | 3.35 | 0.24% | 3.34 | 0.00% | 3.36 | -0.33% | 3.37 | 0.12% | -0.15% | |
| 2022-04-13 | 3.39 | 3.39 | 3.32 | 3.33 | -1.77% | -0.33% | -1.07% | 2,044,300 | 6,829,000 | 48% | 3.34 | 0.36% | 3.34 | -0.68% | 3.37 | -0.62% | 3.37 | -0.09% | -0.21% | |
| 2022-04-12 | 3.30 | 3.39 | 3.26 | 3.39 | 2.42% | 1.83% | 0.62% | 2,996,200 | 9,975,000 | 68% | 3.33 | -0.51% | 3.36 | -0.62% | 3.39 | 0.12% | 3.37 | -0.27% | -0.29% | |
| 2022-04-11 | 3.40 | 3.40 | 3.29 | 3.31 | -2.65% | -1.08% | -2.01% | 3,775,100 | 12,632,000 | 85% | 3.35 | -1.47% | 3.38 | -0.85% | 3.39 | -0.12% | 3.38 | -0.24% | -0.27% | |
| 2022-04-08 | 3.44 | 3.45 | 3.32 | 3.40 | 0.89% | 0.12% | 0.41% | 4,624,400 | 15,705,000 | 105% | 3.40 | -0.18% | 3.41 | 0.59% | 3.39 | 0.30% | 3.39 | -0.21% | -0.31% | |
| 2022-04-07 | 3.46 | 3.46 | 3.37 | 3.37 | -2.32% | -0.94% | -0.68% | 3,919,900 | 13,335,000 | 92% | 3.40 | -0.79% | 3.39 | 0.27% | 3.38 | 0.42% | 3.39 | -0.32% | -0.30% | |
| 2022-04-06 | 3.34 | 3.46 | 3.33 | 3.45 | 3.92% | 0.61% | 1.35% | 6,555,100 | 22,476,000 | 149% | 3.43 | 3.56% | 3.38 | 1.26% | 3.37 | 0.51% | 3.40 | 0.00% | -0.26% | |
| 2022-04-01 | 3.34 | 3.37 | 3.25 | 3.32 | 0.00% | 0.27% | -2.47% | 3,384,400 | 11,206,000 | 78% | 3.31 | -1.66% | 3.34 | -0.21% | 3.35 | -0.65% | 3.40 | -0.41% | -0.30% | | |
|
