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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-24 | 10.22 | 10.24 | 10.10 | 10.16 | -0.59% | -0.20% | -0.85% | 5,007,800 | 50,978,000 | 55% | 10.18 | 0.19% | 10.14 | 0.40% | 10.12 | 0.08% | 10.25 | 0.09% | 0.24% |  |
| 2022-06-23 | 10.03 | 10.23 | 10.02 | 10.22 | 1.29% | 0.58% | -0.18% | 5,114,000 | 51,962,000 | 56% | 10.16 | 0.92% | 10.10 | 0.29% | 10.11 | -1.64% | 10.24 | 0.04% | 0.26% | |
| 2022-06-22 | 10.12 | 10.12 | 10.00 | 10.09 | 0.40% | 0.22% | -1.41% | 3,717,100 | 37,422,000 | 40% | 10.07 | 0.03% | 10.07 | -0.28% | 10.28 | -0.57% | 10.23 | 0.02% | 0.30% | |
| 2022-06-21 | 10.06 | 10.15 | 9.99 | 10.05 | -0.10% | -0.15% | -1.78% | 4,147,400 | 41,743,000 | 42% | 10.07 | -0.21% | 10.10 | -2.09% | 10.34 | 0.22% | 10.23 | 0.02% | 0.36% | |
| 2022-06-20 | 10.15 | 10.18 | 10.03 | 10.06 | -1.08% | -0.26% | -1.66% | 5,071,800 | 51,156,000 | 52% | 10.09 | -0.36% | 10.32 | -0.62% | 10.31 | 0.19% | 10.23 | 0.04% | 0.39% | |
| 2022-06-17 | 10.30 | 10.30 | 9.99 | 10.17 | -2.87% | 0.47% | -0.55% | 11,960,300 | 121,059,000 | 124% | 10.12 | -3.42% | 10.38 | -0.01% | 10.29 | -0.09% | 10.23 | -0.03% | 0.42% | |
| 2022-06-16 | 10.21 | 11.11 | 10.04 | 10.47 | 3.15% | -0.10% | 2.36% | 21,730,900 | 227,749,000 | 257% | 10.48 | 3.06% | 10.38 | 1.50% | 10.30 | 1.09% | 10.23 | 0.94% | 0.47% |  |
| 除权分界线,2022年06月16日,10股派2.700元(以下数据已经复权) |
| 2022-06-15 | 10.04 | 10.38 | 9.94 | 10.15 | 2.11% | -0.19% | 0.16% | 17,256,200 | 180,137,000 | 250% | 10.17 | 4.01% | 10.23 | 2.19% | 10.19 | 1.36% | 10.13 | 1.09% | 0.42% | |
| 2022-06-14 | 9.61 | 9.95 | 9.55 | 9.94 | 3.22% | 1.67% | -0.85% | 9,138,400 | 91,812,000 | 158% | 9.78 | 1.26% | 10.01 | -0.15% | 10.05 | 0.00% | 10.03 | 0.17% | 0.31% | |
| 2022-06-13 | 9.70 | 9.79 | 9.54 | 9.63 | -2.03% | -0.26% | -3.78% | 6,283,200 | 62,361,000 | 121% | 9.66 | -1.24% | 10.03 | -0.73% | 10.05 | -0.17% | 10.01 | 0.06% | 0.30% | |
| 2022-06-10 | 9.73 | 9.87 | 9.65 | 9.83 | 0.51% | 0.55% | -1.72% | 5,908,100 | 59,350,000 | 121% | 9.78 | -0.70% | 10.10 | -0.01% | 10.07 | 0.11% | 10.00 | 0.25% | 0.29% | |
| 2022-06-09 | 9.89 | 9.97 | 9.72 | 9.78 | -1.01% | -0.66% | -1.97% | 5,887,200 | 59,548,000 | 121% | 9.85 | -0.15% | 10.10 | 0.36% | 10.06 | 0.22% | 9.98 | 0.46% | 0.28% | |
| 2022-06-08 | 9.70 | 9.95 | 9.70 | 9.88 | 1.33% | 0.20% | -0.51% | 7,597,900 | 76,969,000 | 166% | 9.86 | 0.97% | 10.07 | 0.72% | 10.04 | 0.58% | 9.93 | 0.64% | 0.22% | |
| 2022-06-07 | 9.71 | 9.88 | 9.70 | 9.75 | -0.31% | -0.15% | -1.20% | 4,504,500 | 45,202,000 | 101% | 9.77 | 0.53% | 9.99 | 0.02% | 9.98 | 0.36% | 9.87 | 0.32% | 0.16% | |
| 2022-06-06 | 9.68 | 9.78 | 9.61 | 9.78 | 0.72% | 0.68% | -0.58% | 4,516,700 | 45,095,000 | 105% | 9.71 | 0.34% | 9.99 | 0.31% | 9.94 | 0.39% | 9.84 | 0.35% | 0.13% | |
| 2022-06-02 | 9.79 | 9.79 | 9.56 | 9.71 | -0.21% | 0.30% | -0.95% | 3,577,800 | 35,604,000 | 85% | 9.68 | -0.69% | 9.96 | 0.33% | 9.91 | 0.24% | 9.80 | 0.43% | 0.10% | |
| 2022-06-01 | 9.62 | 9.87 | 9.60 | 9.73 | 1.04% | -0.18% | -0.32% | 6,204,900 | 62,160,000 | 149% | 9.75 | 1.45% | 9.93 | 1.07% | 9.88 | 0.94% | 9.76 | 0.45% | 0.04% | |
| 2022-05-31 | 9.61 | 9.66 | 9.50 | 9.63 | 0.73% | 0.22% | -0.90% | 4,009,700 | 39,612,000 | 101% | 9.61 | 0.89% | 9.82 | 0.07% | 9.79 | 0.36% | 9.72 | 0.00% | 0.07% | |
| 2022-05-30 | 9.57 | 9.61 | 9.44 | 9.56 | 0.42% | 0.38% | -1.62% | 2,761,700 | 27,049,000 | 65% | 9.52 | 0.15% | 9.82 | 0.56% | 9.75 | 0.19% | 9.72 | 0.06% | 0.16% | |
| 2022-05-27 | 9.56 | 9.64 | 9.41 | 9.52 | -0.83% | 0.11% | -1.97% | 3,684,400 | 36,032,000 | 82% | 9.51 | -0.68% | 9.76 | 0.20% | 9.74 | 0.28% | 9.71 | -0.08% | 0.28% | |
| 2022-05-26 | 9.42 | 9.71 | 9.38 | 9.60 | 2.35% | 0.26% | -1.22% | 6,181,200 | 60,855,000 | 136% | 9.58 | 2.82% | 9.74 | 0.76% | 9.71 | 0.90% | 9.72 | 0.19% | 0.36% | |
| 2022-05-25 | 9.20 | 9.40 | 9.16 | 9.38 | 1.96% | 0.73% | -3.31% | 3,373,700 | 32,327,000 | 77% | 9.31 | -1.50% | 9.67 | -0.08% | 9.62 | -0.25% | 9.70 | -0.20% | 0.33% | |
| 2022-05-24 | 9.37 | 9.70 | 9.16 | 9.20 | -1.92% | -2.69% | -5.35% | 6,286,500 | 61,130,000 | 139% | 9.45 | 0.83% | 9.68 | 1.10% | 9.65 | -0.33% | 9.72 | 0.09% | 0.33% | |
| 2022-05-23 | 9.40 | 9.44 | 9.32 | 9.38 | 0.11% | 0.04% | -3.41% | 2,746,600 | 26,493,000 | 64% | 9.38 | 0.38% | 9.57 | -0.32% | 9.68 | -0.09% | 9.71 | 0.03% | 0.24% | |
| 2022-05-20 | 9.31 | 9.38 | 9.28 | 9.37 | 1.19% | 0.31% | -3.48% | 3,419,700 | 32,868,000 | 78% | 9.34 | 1.37% | 9.60 | -1.01% | 9.69 | -0.43% | 9.71 | -0.01% | 0.20% | |
| 2022-05-19 | 9.27 | 9.29 | 9.13 | 9.26 | -1.70% | 0.49% | -4.62% | 3,989,900 | 37,846,000 | 82% | 9.22 | -2.53% | 9.70 | -0.59% | 9.73 | -0.40% | 9.71 | -0.14% | 0.17% | |
| 2022-05-18 | 9.52 | 9.55 | 9.40 | 9.42 | -0.95% | -0.36% | -3.12% | 3,528,700 | 34,313,000 | 65% | 9.45 | -0.92% | 9.76 | -0.32% | 9.77 | -0.10% | 9.72 | 0.75% | 0.13% | |
| 2022-05-17 | 9.40 | 9.73 | 9.34 | 9.51 | 1.28% | -0.34% | -1.46% | 6,827,200 | 66,990,000 | 121% | 9.54 | 1.16% | 9.79 | 0.33% | 9.78 | 0.37% | 9.65 | 0.90% | -0.13% | |
| 2022-05-16 | 9.54 | 9.61 | 9.33 | 9.39 | -1.57% | -0.46% | -1.83% | 4,676,200 | 45,373,000 | 85% | 9.43 | -1.40% | 9.76 | -0.31% | 9.74 | 0.12% | 9.57 | 1.23% | -0.39% | |
| 2022-05-13 | 9.54 | 9.69 | 9.48 | 9.54 | 0.00% | -0.28% | 0.96% | 4,991,900 | 49,104,000 | 87% | 9.57 | 1.32% | 9.79 | 0.70% | 9.73 | 0.43% | 9.45 | 0.81% | -0.73% | | |
|
