承德露露( 000848.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 9.26 | 9.33 | 8.98 | 9.18 | -0.65% | 0.00% | 2.96% | 26,732,100 | 245,396,000 | 88% | 9.18 | -3.00% | 9.24 | 0.86% | 9.11 | 0.63% | 8.92 | 0.52% | 0.37% |  |
| 2023-01-10 | 9.32 | 9.84 | 9.22 | 9.24 | 0.43% | -2.37% | 4.17% | 57,129,400 | 540,682,000 | 199% | 9.46 | 4.73% | 9.16 | 2.78% | 9.05 | 2.47% | 8.87 | 1.73% | 0.30% | |
| 2023-01-09 | 8.68 | 9.34 | 8.65 | 9.20 | 6.11% | 1.80% | 5.52% | 54,607,800 | 493,488,000 | 215% | 9.04 | 3.99% | 8.91 | 1.64% | 8.83 | 1.55% | 8.72 | 1.07% | 0.11% | |
| 2023-01-06 | 8.82 | 8.82 | 8.63 | 8.67 | -1.59% | -0.23% | 0.50% | 22,192,600 | 192,844,000 | 101% | 8.69 | -2.04% | 8.77 | 0.21% | 8.70 | 0.31% | 8.63 | 0.22% | -0.01% | |
| 2023-01-05 | 8.62 | 9.10 | 8.56 | 8.81 | 2.09% | -0.69% | 2.35% | 39,329,100 | 348,902,000 | 185% | 8.87 | 2.38% | 8.75 | 1.57% | 8.67 | 1.10% | 8.61 | 0.83% | -0.05% | |
| 2023-01-04 | 8.69 | 8.75 | 8.55 | 8.63 | 0.35% | -0.40% | 1.09% | 20,779,900 | 180,061,000 | 108% | 8.67 | -0.22% | 8.62 | 0.58% | 8.58 | 0.22% | 8.54 | 0.41% | -0.16% | |
| 2023-01-03 | 8.67 | 9.00 | 8.47 | 8.60 | 1.42% | -0.97% | 1.15% | 41,634,600 | 361,544,000 | 225% | 8.68 | 2.90% | 8.57 | 1.41% | 8.56 | 0.88% | 8.50 | 0.47% | -0.23% | |
| 2022-12-30 | 8.45 | 8.58 | 8.24 | 8.48 | 0.95% | 0.49% | 0.21% | 21,124,700 | 178,269,000 | 128% | 8.44 | 0.46% | 8.45 | -0.61% | 8.48 | -0.11% | 8.46 | -0.28% | -0.28% |  |
| 2022-12-29 | 8.41 | 8.50 | 8.27 | 8.40 | -0.94% | 0.00% | -1.01% | 12,838,000 | 107,845,000 | 82% | 8.40 | -1.15% | 8.50 | -0.24% | 8.49 | -0.19% | 8.49 | -0.59% | -0.22% | |
| 2022-12-28 | 8.57 | 8.63 | 8.42 | 8.48 | -1.28% | -0.21% | -0.66% | 15,813,800 | 134,385,000 | 95% | 8.50 | -0.78% | 8.52 | 0.07% | 8.51 | 0.28% | 8.54 | -0.70% | -0.12% | |
| 2022-12-27 | 8.44 | 8.72 | 8.32 | 8.59 | 2.26% | 0.29% | -0.07% | 19,910,900 | 170,530,000 | 110% | 8.57 | 0.94% | 8.51 | 0.34% | 8.48 | 0.72% | 8.60 | -0.13% | 0.03% | |
| 2022-12-26 | 8.59 | 8.63 | 8.36 | 8.40 | -1.06% | -1.00% | -2.41% | 14,835,900 | 125,878,000 | 84% | 8.49 | 0.22% | 8.49 | 0.44% | 8.42 | -0.23% | 8.61 | -0.20% | 0.10% | |
| 2022-12-23 | 8.40 | 8.54 | 8.35 | 8.49 | 0.59% | 0.28% | -1.55% | 11,823,900 | 100,100,000 | 67% | 8.47 | -0.35% | 8.45 | 0.66% | 8.44 | -0.47% | 8.62 | -0.13% | 0.16% | |
| 2022-12-22 | 8.42 | 8.61 | 8.38 | 8.44 | 0.96% | -0.66% | -2.26% | 20,508,900 | 174,252,000 | 115% | 8.50 | 1.58% | 8.39 | -0.21% | 8.48 | -0.99% | 8.64 | -0.20% | 0.21% | |
| 2022-12-21 | 8.29 | 8.48 | 8.15 | 8.36 | 1.95% | -0.05% | -3.37% | 14,620,400 | 122,288,000 | 83% | 8.36 | 0.95% | 8.41 | -1.20% | 8.57 | -1.43% | 8.65 | -0.24% | 0.27% | |
| 2022-12-20 | 8.56 | 8.61 | 8.19 | 8.20 | -4.21% | -1.03% | -5.45% | 15,546,300 | 128,795,000 | 83% | 8.29 | -3.27% | 8.51 | -2.26% | 8.69 | -0.77% | 8.67 | -0.31% | 0.36% | |
| 2022-12-19 | 8.72 | 8.77 | 8.48 | 8.56 | -2.28% | -0.06% | -1.61% | 17,177,400 | 147,126,000 | 90% | 8.57 | -2.03% | 8.71 | -1.25% | 8.76 | -0.27% | 8.70 | 0.00% | 0.47% | |
| 2022-12-16 | 8.67 | 8.81 | 8.65 | 8.76 | 0.23% | 0.21% | 0.69% | 11,645,100 | 101,798,000 | 64% | 8.74 | -0.70% | 8.82 | 0.13% | 8.78 | 0.19% | 8.70 | 0.27% | 0.51% | |
| 2022-12-15 | 8.85 | 8.99 | 8.70 | 8.74 | -1.80% | -0.73% | 0.73% | 22,378,800 | 197,023,000 | 122% | 8.80 | -0.65% | 8.81 | 0.32% | 8.76 | 0.37% | 8.68 | 0.45% | 0.53% | |
| 2022-12-14 | 8.68 | 8.99 | 8.62 | 8.90 | 2.18% | 0.43% | 3.03% | 30,903,800 | 273,866,000 | 177% | 8.86 | 1.90% | 8.78 | 1.27% | 8.73 | 0.91% | 8.64 | 0.81% | 0.52% | |
| 2022-12-13 | 8.60 | 8.78 | 8.56 | 8.71 | 0.81% | 0.15% | 1.65% | 13,591,700 | 118,213,000 | 87% | 8.70 | 0.20% | 8.67 | 0.24% | 8.65 | 0.15% | 8.57 | 0.52% | 0.42% | |
| 2022-12-12 | 8.75 | 8.80 | 8.58 | 8.64 | -0.58% | -0.46% | 1.35% | 13,584,800 | 117,911,000 | 85% | 8.68 | 0.49% | 8.65 | 0.17% | 8.64 | 0.28% | 8.53 | 0.44% | 0.36% | |
| 2022-12-09 | 8.67 | 8.70 | 8.55 | 8.69 | 0.46% | 0.60% | 2.38% | 14,777,700 | 127,650,000 | 95% | 8.64 | 0.05% | 8.64 | 0.04% | 8.62 | 0.36% | 8.49 | 0.37% | 0.31% | |
| 2022-12-08 | 8.71 | 8.72 | 8.56 | 8.65 | -0.69% | 0.19% | 2.28% | 14,793,800 | 127,729,000 | 101% | 8.63 | 0.00% | 8.63 | 0.31% | 8.59 | 0.43% | 8.46 | 0.38% | 0.25% | |
| 2022-12-07 | 8.58 | 8.79 | 8.48 | 8.71 | 1.40% | 0.88% | 3.38% | 24,092,600 | 208,021,000 | 178% | 8.63 | 0.07% | 8.61 | 0.67% | 8.55 | 0.79% | 8.43 | 0.69% | 0.21% | |
| 2022-12-06 | 8.46 | 8.75 | 8.41 | 8.59 | 1.30% | -0.44% | 2.67% | 23,070,300 | 199,045,000 | 198% | 8.63 | 1.45% | 8.55 | 1.04% | 8.48 | 1.19% | 8.37 | 0.83% | 0.13% | |
| 2022-12-05 | 8.50 | 8.57 | 8.44 | 8.48 | 0.59% | -0.29% | 2.19% | 12,053,700 | 102,521,000 | 121% | 8.51 | 0.48% | 8.46 | 0.77% | 8.38 | 0.70% | 8.30 | 0.39% | 0.05% | |
| 2022-12-02 | 8.45 | 8.57 | 8.36 | 8.43 | 0.12% | -0.40% | 1.98% | 15,758,400 | 133,379,000 | 168% | 8.46 | 0.51% | 8.40 | 0.91% | 8.32 | 0.75% | 8.27 | 0.39% | 0.01% | |
| 2022-12-01 | 8.33 | 8.48 | 8.33 | 8.42 | 2.31% | -0.01% | 2.26% | 16,236,000 | 136,730,000 | 194% | 8.42 | 2.09% | 8.32 | 1.22% | 8.26 | 0.90% | 8.23 | 0.34% | -0.02% | |
| 2022-11-30 | 8.30 | 8.35 | 8.19 | 8.23 | 0.00% | -0.23% | 0.29% | 10,457,400 | 86,258,000 | 134% | 8.25 | -0.21% | 8.22 | 0.42% | 8.19 | 0.37% | 8.21 | -0.20% | -0.04% | | |
|
