东莞控股( 000828.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-08 | 10.25 | 10.25 | 10.15 | 10.25 | 0.79% | 0.31% | 0.65% | 2,829,200 | 28,909,000 | 90% | 10.22 | 0.34% | 10.23 | 0.08% | 10.21 | 0.19% | 10.18 | -0.16% | -0.21% |  |
| 2021-12-07 | 10.30 | 10.30 | 10.11 | 10.17 | -0.68% | -0.13% | -0.29% | 2,790,300 | 28,414,000 | 87% | 10.18 | -0.88% | 10.22 | 0.00% | 10.20 | 0.16% | 10.20 | -0.31% | -0.19% | |
| 2021-12-06 | 10.21 | 10.35 | 10.15 | 10.24 | 0.29% | -0.32% | 0.08% | 3,865,600 | 39,711,000 | 117% | 10.27 | 0.79% | 10.22 | 0.58% | 10.18 | 0.60% | 10.23 | -0.16% | -0.14% | |
| 2021-12-03 | 10.16 | 10.23 | 10.14 | 10.21 | 0.49% | 0.17% | -0.37% | 2,944,600 | 30,015,000 | 87% | 10.19 | 0.17% | 10.16 | 0.33% | 10.12 | -0.14% | 10.25 | -0.19% | -0.13% | |
| 2021-12-02 | 10.16 | 10.22 | 10.12 | 10.16 | -0.10% | -0.16% | -1.04% | 2,434,000 | 24,769,000 | 69% | 10.18 | 0.54% | 10.13 | 0.48% | 10.13 | -0.25% | 10.27 | -0.23% | -0.11% | |
| 2021-12-01 | 10.09 | 10.17 | 10.05 | 10.17 | 0.69% | 0.48% | -1.18% | 2,931,300 | 29,668,000 | 79% | 10.12 | 0.21% | 10.08 | -0.44% | 10.16 | -0.47% | 10.29 | -0.46% | -0.07% | |
| 2021-11-30 | 10.07 | 10.16 | 10.03 | 10.10 | 1.00% | 0.00% | -2.31% | 2,865,100 | 28,937,000 | 68% | 10.10 | 0.58% | 10.13 | -0.54% | 10.21 | -0.69% | 10.34 | -0.16% | 0.03% | |
| 2021-11-29 | 10.09 | 10.13 | 9.98 | 10.00 | -1.57% | -0.42% | -3.44% | 4,183,100 | 42,008,000 | 97% | 10.04 | -1.77% | 10.18 | -1.19% | 10.28 | -0.79% | 10.36 | -0.28% | 0.08% | |
| 2021-11-26 | 10.34 | 10.35 | 10.16 | 10.16 | -1.93% | -0.62% | -2.17% | 4,404,200 | 45,022,000 | 105% | 10.22 | -1.34% | 10.30 | -0.97% | 10.36 | -0.34% | 10.39 | -0.16% | 0.12% | |
| 2021-11-25 | 10.38 | 10.42 | 10.33 | 10.36 | -0.19% | -0.02% | -0.40% | 2,224,700 | 23,052,000 | 55% | 10.36 | -0.12% | 10.41 | -0.04% | 10.39 | -0.10% | 10.40 | 0.01% | 0.17% | |
| 2021-11-24 | 10.45 | 10.48 | 10.33 | 10.38 | -0.67% | 0.06% | -0.20% | 3,294,400 | 34,176,000 | 80% | 10.37 | -0.79% | 10.41 | 0.05% | 10.40 | -0.30% | 10.40 | 0.07% | 0.20% |  |
| 2021-11-23 | 10.43 | 10.54 | 10.38 | 10.45 | 0.38% | -0.07% | 0.54% | 3,901,700 | 40,800,000 | 98% | 10.46 | 0.62% | 10.40 | 0.10% | 10.43 | 0.17% | 10.39 | 0.13% | 0.20% | |
| 2021-11-22 | 10.36 | 10.47 | 10.32 | 10.41 | -0.10% | 0.16% | 0.28% | 4,315,100 | 44,847,000 | 112% | 10.39 | 0.27% | 10.39 | -0.43% | 10.42 | 0.09% | 10.38 | 0.04% | 0.17% | |
| 2021-11-19 | 10.31 | 10.45 | 10.24 | 10.42 | 0.97% | 0.53% | 0.41% | 4,201,000 | 43,544,000 | 114% | 10.37 | -0.57% | 10.44 | 0.02% | 10.41 | -0.03% | 10.38 | -0.01% | 0.17% | |
| 2021-11-18 | 10.49 | 10.57 | 10.31 | 10.32 | -1.99% | -1.00% | -0.56% | 4,170,500 | 43,472,000 | 113% | 10.42 | -0.64% | 10.44 | 0.22% | 10.41 | 0.10% | 10.38 | 0.18% | 0.16% | |
| 2021-11-17 | 10.27 | 10.66 | 10.21 | 10.53 | 2.53% | 0.37% | 1.65% | 7,410,100 | 77,736,000 | 201% | 10.49 | 1.47% | 10.41 | 0.65% | 10.40 | 0.65% | 10.36 | 0.52% | 0.06% | |
| 2021-11-16 | 10.35 | 10.39 | 10.27 | 10.27 | -0.68% | -0.67% | -0.34% | 3,533,600 | 36,535,000 | 108% | 10.34 | 0.09% | 10.35 | -0.07% | 10.33 | 0.07% | 10.31 | 0.29% | -0.01% | |
| 2021-11-15 | 10.42 | 10.42 | 10.29 | 10.34 | -0.67% | 0.10% | 0.63% | 3,664,800 | 37,857,000 | 109% | 10.33 | -0.44% | 10.35 | 0.22% | 10.33 | -0.01% | 10.28 | 0.16% | -0.07% | |
| 2021-11-12 | 10.35 | 10.43 | 10.32 | 10.41 | 0.29% | 0.33% | 1.47% | 3,172,200 | 32,916,000 | 95% | 10.38 | 0.16% | 10.33 | 0.26% | 10.33 | -0.03% | 10.26 | 0.29% | -0.10% | |
| 2021-11-11 | 10.27 | 10.40 | 10.26 | 10.38 | 0.97% | 0.20% | 1.48% | 3,028,000 | 31,366,000 | 86% | 10.36 | 1.21% | 10.30 | 0.10% | 10.33 | 0.22% | 10.23 | 0.37% | -0.17% | |
| 2021-11-10 | 10.28 | 10.29 | 10.17 | 10.28 | 0.00% | 0.44% | 0.87% | 2,378,400 | 24,344,000 | 61% | 10.24 | -0.65% | 10.29 | -0.49% | 10.31 | 0.28% | 10.19 | -0.03% | -0.24% | |
| 2021-11-09 | 10.38 | 10.38 | 10.24 | 10.28 | -0.58% | -0.21% | 0.84% | 2,576,900 | 26,546,000 | 65% | 10.30 | -0.37% | 10.35 | 0.21% | 10.28 | 0.42% | 10.19 | -0.09% | -0.24% | |
| 2021-11-08 | 10.31 | 10.39 | 10.29 | 10.34 | -0.67% | 0.00% | 1.34% | 2,610,500 | 26,992,000 | 64% | 10.34 | -0.33% | 10.32 | 0.61% | 10.24 | 0.23% | 10.20 | -0.04% | -0.21% | |
| 2021-11-05 | 10.29 | 10.43 | 10.24 | 10.41 | 1.36% | 0.35% | 1.99% | 4,411,600 | 45,764,000 | 104% | 10.37 | 1.08% | 10.26 | 0.98% | 10.21 | 0.57% | 10.21 | -0.08% | -0.21% | |
| 2021-11-04 | 10.13 | 10.37 | 10.08 | 10.27 | 1.28% | 0.07% | 0.54% | 4,539,300 | 46,587,000 | 107% | 10.26 | 1.81% | 10.16 | 0.35% | 10.15 | 0.48% | 10.22 | -0.81% | -0.20% | |
| 2021-11-03 | 10.05 | 10.16 | 9.98 | 10.14 | 0.50% | 0.59% | -1.53% | 2,885,300 | 29,088,000 | 60% | 10.08 | -0.25% | 10.13 | -0.07% | 10.11 | -0.25% | 10.30 | -0.21% | -0.05% | |
| 2021-11-02 | 10.17 | 10.22 | 9.96 | 10.09 | -0.98% | -0.16% | -2.23% | 4,426,900 | 44,738,000 | 91% | 10.11 | -0.76% | 10.13 | 0.22% | 10.13 | -0.44% | 10.32 | -0.28% | -0.02% |  |
| 2021-11-01 | 10.23 | 10.25 | 10.10 | 10.19 | 0.10% | 0.07% | -1.54% | 3,550,600 | 36,156,000 | 75% | 10.18 | 0.64% | 10.11 | -0.17% | 10.18 | -0.27% | 10.35 | -0.15% | -0.02% | |
| 2021-10-29 | 9.94 | 10.27 | 9.89 | 10.18 | 2.52% | 0.61% | -1.78% | 4,841,100 | 48,983,000 | 102% | 10.12 | 0.51% | 10.13 | -0.67% | 10.20 | -0.66% | 10.36 | -0.39% | -0.08% | |
| 2021-10-28 | 10.22 | 10.30 | 9.88 | 9.93 | 0.00% | -1.36% | -4.57% | 6,928,200 | 69,749,000 | 133% | 10.07 | -1.96% | 10.20 | -1.25% | 10.27 | -1.96% | 10.41 | -0.37% | -0.14% | | |
|
