南方汇通( 000920.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 | 7.44 | 7.72 | 7.41 | 7.67 | 0.92% | 0.71% | 2.16% | 4,315,200 | 32,864,000 | 104% | 7.62 | 0.46% | 7.55 | 0.44% | 7.53 | 0.36% | 7.51 | 0.29% | 0.02% |  |
| 2022-05-18 | 7.62 | 7.68 | 7.52 | 7.60 | 0.26% | 0.25% | 1.52% | 3,358,700 | 25,463,000 | 79% | 7.58 | 1.46% | 7.52 | 0.41% | 7.50 | -0.33% | 7.49 | 0.58% | -0.09% | |
| 2022-05-17 | 7.48 | 7.60 | 7.32 | 7.58 | 1.34% | 1.45% | 1.84% | 5,233,600 | 39,105,000 | 118% | 7.47 | -0.60% | 7.48 | -0.12% | 7.53 | -0.12% | 7.44 | 0.47% | -0.26% | |
| 2022-05-16 | 7.51 | 7.63 | 7.41 | 7.48 | -0.40% | -0.49% | 0.97% | 3,339,300 | 25,103,000 | 79% | 7.52 | 0.60% | 7.49 | -0.79% | 7.54 | 0.27% | 7.41 | 0.95% | -0.42% | |
| 2022-05-13 | 7.51 | 7.58 | 7.36 | 7.51 | -0.27% | 0.51% | 2.34% | 3,574,000 | 26,705,000 | 81% | 7.47 | -0.24% | 7.55 | -0.04% | 7.52 | 0.36% | 7.34 | 0.67% | -0.69% | |
| 2022-05-12 | 7.51 | 7.66 | 7.35 | 7.53 | 0.40% | 0.53% | 3.31% | 3,690,600 | 27,643,000 | 82% | 7.49 | -2.16% | 7.56 | 0.31% | 7.49 | 0.23% | 7.29 | 0.15% | -0.93% | |
| 2022-05-11 | 7.66 | 7.78 | 7.49 | 7.50 | -1.45% | -2.02% | 3.05% | 5,161,100 | 39,509,000 | 111% | 7.66 | 2.00% | 7.53 | 1.47% | 7.47 | 1.41% | 7.28 | -0.10% | -1.12% | |
| 2022-05-10 | 7.30 | 7.68 | 7.25 | 7.61 | 2.56% | 1.40% | 4.46% | 5,204,000 | 39,056,000 | 110% | 7.51 | 1.17% | 7.42 | 0.47% | 7.37 | 1.14% | 7.29 | -0.67% | -1.26% | |
| 2022-05-09 | 7.37 | 7.47 | 7.26 | 7.42 | 1.50% | 0.03% | 1.17% | 4,208,300 | 31,216,000 | 87% | 7.42 | 1.35% | 7.39 | 1.19% | 7.29 | 1.63% | 7.33 | -0.92% | -1.34% |  |
| 2022-05-06 | 7.27 | 7.39 | 7.25 | 7.31 | -1.75% | -0.12% | -1.24% | 3,749,700 | 27,445,000 | 77% | 7.32 | -1.30% | 7.30 | 0.93% | 7.17 | 0.89% | 7.40 | -1.25% | -1.32% | |
| 2022-05-05 | 7.26 | 7.59 | 7.16 | 7.44 | 2.90% | 0.34% | -0.75% | 5,459,300 | 40,483,000 | 109% | 7.42 | 3.58% | 7.24 | 2.99% | 7.11 | 0.18% | 7.50 | -0.79% | -1.29% | |
| 2022-04-29 | 6.98 | 7.25 | 6.98 | 7.23 | 2.99% | 0.99% | -4.31% | 4,818,100 | 34,494,000 | 91% | 7.16 | 1.46% | 7.03 | 0.86% | 7.09 | -1.61% | 7.56 | -1.07% | -1.39% | |
| 2022-04-28 | 7.09 | 7.17 | 6.96 | 7.02 | -1.27% | -0.51% | -8.09% | 3,453,500 | 24,369,000 | 65% | 7.06 | 2.56% | 6.97 | -1.62% | 7.21 | -2.24% | 7.64 | -1.20% | -1.39% | |
| 2022-04-27 | 6.63 | 7.13 | 6.63 | 7.11 | 4.56% | 3.34% | -8.03% | 5,204,500 | 35,807,000 | 92% | 6.88 | -1.55% | 7.08 | -3.58% | 7.37 | -3.14% | 7.73 | -1.70% | -1.38% | |
| 2022-04-26 | 7.03 | 7.21 | 6.71 | 6.80 | -3.41% | -2.69% | -13.54% | 5,184,600 | 36,231,000 | 95% | 6.99 | -4.64% | 7.34 | -4.05% | 7.61 | -3.23% | 7.87 | -1.74% | -1.29% | |
| 2022-04-25 | 7.59 | 7.67 | 7.02 | 7.04 | -8.93% | -3.93% | -12.04% | 6,090,800 | 44,636,000 | 116% | 7.33 | -4.84% | 7.65 | -3.95% | 7.87 | -1.87% | 8.00 | -1.71% | -1.24% | |
| 2022-04-22 | 7.79 | 7.87 | 7.53 | 7.73 | -2.15% | 0.38% | -5.07% | 5,361,700 | 41,292,000 | 107% | 7.70 | -3.82% | 7.97 | -2.40% | 8.02 | -1.00% | 8.14 | -1.52% | -1.21% | |
| 2022-04-21 | 8.30 | 8.38 | 7.80 | 7.90 | -4.47% | -1.34% | -4.46% | 4,865,400 | 38,957,000 | 95% | 8.01 | -3.54% | 8.16 | 0.37% | 8.10 | -0.52% | 8.27 | -1.45% | -1.24% | |
| 2022-04-20 | 8.22 | 8.38 | 8.22 | 8.27 | 0.12% | -0.37% | -1.44% | 3,723,700 | 30,910,000 | 72% | 8.30 | 1.10% | 8.13 | 0.73% | 8.14 | 0.00% | 8.39 | -0.75% | -1.22% | |
| 2022-04-19 | 8.14 | 8.32 | 8.04 | 8.26 | 2.10% | 0.60% | -2.29% | 5,385,100 | 44,219,000 | 102% | 8.21 | 3.31% | 8.08 | 0.06% | 8.14 | -0.27% | 8.45 | -1.00% | -1.20% | |
| 2022-04-18 | 8.07 | 8.11 | 7.79 | 8.09 | 0.25% | 1.79% | -5.26% | 5,591,800 | 44,442,000 | 105% | 7.95 | -1.51% | 8.07 | -1.53% | 8.16 | -1.50% | 8.54 | -1.70% | -1.15% | |
| 2022-04-15 | 8.18 | 8.20 | 8.00 | 8.07 | -1.47% | 0.00% | -7.10% | 4,088,600 | 32,993,000 | 77% | 8.07 | -1.83% | 8.20 | -1.07% | 8.29 | -1.70% | 8.69 | -1.12% | -1.00% | |
| 2022-04-14 | 8.26 | 8.35 | 8.10 | 8.19 | -1.09% | -0.36% | -6.77% | 4,578,300 | 37,635,000 | 89% | 8.22 | -1.06% | 8.28 | -1.03% | 8.43 | -2.06% | 8.79 | -1.08% | -0.84% | |
| 2022-04-13 | 8.34 | 8.40 | 8.21 | 8.28 | -2.13% | -0.34% | -6.77% | 3,544,000 | 29,444,000 | 70% | 8.31 | -0.28% | 8.37 | -1.60% | 8.61 | -1.31% | 8.88 | -0.85% | -0.71% | |
| 2022-04-12 | 8.33 | 8.48 | 8.20 | 8.46 | 1.44% | 1.55% | -5.55% | 4,485,000 | 37,366,000 | 89% | 8.33 | -1.27% | 8.51 | -2.49% | 8.72 | -1.46% | 8.96 | -1.24% | -0.66% | |
| 2022-04-11 | 8.60 | 8.70 | 8.25 | 8.34 | -3.02% | -1.16% | -8.04% | 5,752,100 | 48,536,000 | 116% | 8.44 | -2.61% | 8.72 | -2.13% | 8.85 | -2.02% | 9.07 | -1.40% | -0.59% | |
| 2022-04-08 | 8.89 | 8.99 | 8.54 | 8.60 | -3.48% | -0.74% | -6.50% | 7,411,800 | 64,217,000 | 158% | 8.66 | -4.36% | 8.91 | -2.18% | 9.03 | -1.85% | 9.20 | -1.78% | -0.55% | |
| 2022-04-07 | 9.14 | 9.28 | 8.91 | 8.91 | -3.57% | -1.64% | -4.86% | 6,190,700 | 56,082,000 | 143% | 9.06 | -1.11% | 9.11 | -1.26% | 9.20 | -0.77% | 9.37 | -1.31% | -0.36% | |
| 2022-04-06 | 9.09 | 9.24 | 9.04 | 9.24 | 1.43% | 0.86% | -2.62% | 3,757,400 | 34,423,000 | 85% | 9.16 | 0.14% | 9.23 | -0.58% | 9.27 | -0.34% | 9.49 | -0.51% | -0.26% | |
| 2022-04-01 | 9.25 | 9.25 | 9.10 | 9.11 | 0.00% | -0.42% | -4.49% | 4,121,000 | 37,698,000 | 88% | 9.15 | -2.12% | 9.28 | -0.74% | 9.30 | -0.94% | 9.54 | -0.46% | -0.29% | | |
|
