现代投资( 000900.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-27 | 4.21 | 4.23 | 4.17 | 4.19 | 0.00% | -0.02% | -4.16% | 7,103,600 | 29,774,000 | 64% | 4.19 | 0.24% | 4.18 | -1.14% | 4.26 | -1.53% | 4.37 | -0.16% | -0.12% |  |
| 2022-06-24 | 4.18 | 4.21 | 4.16 | 4.19 | 0.48% | 0.22% | -4.32% | 6,553,300 | 27,400,000 | 56% | 4.18 | 0.41% | 4.23 | -1.68% | 4.33 | -1.14% | 4.38 | -0.25% | -0.15% | |
| 2022-06-23 | 4.21 | 4.22 | 4.12 | 4.17 | -0.24% | 0.14% | -5.01% | 10,877,700 | 45,297,000 | 92% | 4.16 | -0.79% | 4.30 | -2.85% | 4.38 | -1.49% | 4.39 | -0.48% | -0.15% |  |
| 除权分界线,2022年06月23日,10股派1.600元(以下数据已经复权) |
| 2022-06-22 | 4.23 | 4.25 | 4.16 | 4.18 | -1.42% | -0.41% | -5.24% | 7,142,400 | 31,116,000 | 64% | 4.20 | -1.27% | 4.42 | -0.65% | 4.44 | -0.31% | 4.41 | 0.02% | -0.09% | |
| 2022-06-21 | 4.29 | 4.29 | 4.20 | 4.24 | -1.17% | -0.26% | -3.85% | 8,895,500 | 39,234,000 | 78% | 4.25 | -1.42% | 4.45 | -0.31% | 4.46 | 0.29% | 4.41 | 0.07% | -0.07% |  |
| 2022-06-20 | 4.32 | 4.36 | 4.26 | 4.29 | -0.69% | -0.51% | -2.65% | 11,778,600 | 52,673,000 | 101% | 4.31 | 0.21% | 4.47 | 0.11% | 4.44 | 0.61% | 4.41 | 0.25% | -0.07% | |
| 2022-06-17 | 4.26 | 4.35 | 4.25 | 4.32 | 0.47% | 0.40% | -1.73% | 11,767,700 | 52,521,000 | 100% | 4.30 | 0.00% | 4.46 | 0.72% | 4.42 | 0.34% | 4.40 | 0.07% | -0.09% | |
| 2022-06-16 | 4.28 | 4.38 | 4.26 | 4.30 | 0.47% | -0.07% | -2.12% | 12,919,800 | 57,664,000 | 111% | 4.30 | 0.14% | 4.43 | 0.96% | 4.40 | 0.41% | 4.39 | 0.00% | -0.07% | |
| 2022-06-15 | 4.22 | 4.36 | 4.19 | 4.28 | 1.42% | -0.40% | -2.57% | 17,752,000 | 79,121,000 | 157% | 4.30 | 2.85% | 4.39 | 0.99% | 4.38 | 0.71% | 4.39 | -0.09% | -0.05% | |
| 2022-06-14 | 4.16 | 4.22 | 4.12 | 4.22 | 1.20% | 1.01% | -4.03% | 10,397,200 | 45,108,000 | 92% | 4.18 | 0.36% | 4.34 | -0.23% | 4.35 | -0.25% | 4.40 | -0.63% | -0.03% | |
| 2022-06-13 | 4.20 | 4.21 | 4.11 | 4.17 | -1.42% | 0.17% | -5.76% | 11,781,400 | 50,933,000 | 99% | 4.16 | -1.30% | 4.35 | -0.34% | 4.36 | -0.23% | 4.43 | -0.43% | 0.06% | |
| 2022-06-10 | 4.22 | 4.25 | 4.16 | 4.23 | -0.24% | 0.28% | -4.82% | 8,828,500 | 38,648,000 | 70% | 4.22 | 0.10% | 4.37 | -0.09% | 4.37 | -0.23% | 4.44 | -0.29% | 0.18% | |
| 2022-06-09 | 4.22 | 4.25 | 4.18 | 4.24 | 0.24% | 0.62% | -4.87% | 7,983,700 | 34,919,000 | 56% | 4.21 | 0.33% | 4.37 | 0.05% | 4.38 | -0.43% | 4.46 | 0.16% | 0.28% | |
| 2022-06-08 | 4.24 | 4.27 | 4.13 | 4.23 | 0.00% | 0.71% | -4.94% | 11,726,200 | 51,125,000 | 73% | 4.20 | -0.59% | 4.37 | -0.48% | 4.40 | -0.74% | 4.45 | 0.20% | 0.31% | |
| 2022-06-07 | 4.22 | 4.27 | 4.18 | 4.23 | -0.24% | 0.12% | -4.75% | 12,688,600 | 55,642,000 | 79% | 4.23 | 0.40% | 4.39 | -0.70% | 4.44 | -0.96% | 4.44 | 0.07% | 0.32% | |
| 2022-06-06 | 4.27 | 4.27 | 4.18 | 4.24 | -0.70% | 0.76% | -4.46% | 12,741,300 | 55,650,000 | 80% | 4.21 | -1.45% | 4.42 | -1.23% | 4.48 | -0.49% | 4.44 | 0.09% | 0.35% | |
| 2022-06-02 | 4.36 | 4.36 | 4.23 | 4.27 | -1.39% | 0.00% | -3.70% | 10,699,100 | 47,398,000 | 67% | 4.27 | -1.29% | 4.48 | -1.06% | 4.50 | -0.16% | 4.43 | 0.25% | 0.39% | |
| 2022-06-01 | 4.33 | 4.40 | 4.27 | 4.33 | -0.46% | 0.09% | -2.10% | 9,870,100 | 44,276,000 | 62% | 4.33 | -0.51% | 4.53 | 0.18% | 4.51 | 0.65% | 4.42 | 0.14% | 0.40% | |
| 2022-05-31 | 4.39 | 4.42 | 4.29 | 4.35 | -1.36% | 0.05% | -1.52% | 14,197,900 | 64,008,000 | 87% | 4.35 | -1.38% | 4.52 | 0.16% | 4.48 | 0.77% | 4.42 | 0.11% | 0.45% | |
| 2022-05-30 | 4.37 | 4.46 | 4.35 | 4.41 | 0.68% | 0.02% | -0.05% | 15,361,500 | 70,190,000 | 90% | 4.41 | 1.99% | 4.51 | 1.35% | 4.44 | 0.73% | 4.41 | 0.27% | 0.55% | |
| 2022-05-27 | 4.30 | 4.40 | 4.24 | 4.38 | 1.39% | 1.32% | -0.45% | 18,776,000 | 84,181,000 | 99% | 4.32 | -0.28% | 4.45 | 1.09% | 4.41 | 0.66% | 4.40 | 0.76% | 0.71% | |
| 2022-05-26 | 4.34 | 4.51 | 4.26 | 4.32 | 0.47% | -0.35% | -1.08% | 24,595,500 | 110,569,000 | 119% | 4.34 | 2.58% | 4.40 | 1.34% | 4.38 | 1.15% | 4.37 | 0.72% | 0.79% | |
| 2022-05-25 | 4.03 | 4.32 | 4.02 | 4.30 | 6.70% | 1.75% | -0.83% | 26,225,900 | 115,036,000 | 134% | 4.23 | 3.00% | 4.35 | 0.84% | 4.33 | 0.16% | 4.34 | 0.49% | 0.69% | |
| 2022-05-24 | 4.20 | 4.21 | 4.03 | 4.03 | -4.05% | -1.78% | -6.60% | 13,294,700 | 56,674,000 | 73% | 4.10 | -1.91% | 4.31 | -0.28% | 4.33 | -1.03% | 4.32 | 0.30% | 0.59% | |
| 2022-05-23 | 4.17 | 4.23 | 4.14 | 4.20 | 0.48% | 0.41% | -2.37% | 10,946,800 | 47,546,000 | 62% | 4.18 | 0.43% | 4.32 | -0.46% | 4.37 | -0.41% | 4.30 | 0.35% | 0.49% | |
| 2022-05-20 | 4.14 | 4.20 | 4.12 | 4.18 | 0.48% | 0.36% | -2.50% | 13,914,000 | 60,178,000 | 81% | 4.17 | 0.63% | 4.34 | -1.12% | 4.39 | 0.76% | 4.29 | 0.56% | 0.38% | |
| 2022-05-19 | 4.18 | 4.19 | 4.10 | 4.16 | -1.89% | 0.51% | -2.42% | 13,851,300 | 59,546,000 | 81% | 4.14 | -2.31% | 4.39 | -0.66% | 4.36 | 0.44% | 4.26 | 0.31% | 0.23% | |
| 2022-05-18 | 4.27 | 4.28 | 4.20 | 4.24 | -0.70% | 0.07% | -0.24% | 14,307,200 | 62,905,000 | 87% | 4.24 | -0.96% | 4.42 | 1.40% | 4.34 | 0.67% | 4.25 | 0.64% | 0.12% | |
| 2022-05-17 | 4.30 | 4.36 | 4.22 | 4.27 | -0.93% | -0.19% | 1.11% | 24,005,600 | 106,535,000 | 150% | 4.28 | 0.56% | 4.36 | 1.42% | 4.31 | 1.41% | 4.22 | 1.10% | -0.07% | |
| 2022-05-16 | 4.15 | 4.34 | 4.14 | 4.31 | 0.00% | 1.32% | 3.18% | 32,378,400 | 142,923,000 | 224% | 4.25 | 3.73% | 4.30 | 2.48% | 4.25 | 2.29% | 4.18 | 1.83% | -0.27% | | |
|
