青岛金王( 002094.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 | 3.74 | 3.82 | 3.71 | 3.77 | 1.34% | 0.29% | -7.42% | 30,638,100 | 115,179,000 | 39% | 3.76 | -0.08% | 3.77 | -1.18% | 3.85 | -3.43% | 4.07 | -0.22% | 1.78% |  |
| 2022-06-24 | 3.82 | 3.83 | 3.71 | 3.72 | -3.13% | -1.12% | -8.85% | 41,960,100 | 157,833,000 | 55% | 3.76 | -0.90% | 3.82 | -1.70% | 3.99 | -4.11% | 4.08 | -0.34% | 1.81% | |
| 2022-06-23 | 3.81 | 3.86 | 3.72 | 3.84 | -1.03% | 1.16% | -6.23% | 46,720,100 | 177,342,000 | 65% | 3.80 | -1.86% | 3.89 | -4.24% | 4.16 | -1.33% | 4.10 | -0.39% | 1.85% | |
| 2022-06-22 | 3.89 | 4.05 | 3.74 | 3.88 | 0.00% | 0.31% | -5.62% | 70,778,500 | 273,766,000 | 107% | 3.87 | -2.08% | 4.06 | -4.94% | 4.22 | -0.28% | 4.11 | -0.44% | 1.90% | |
| 2022-06-21 | 4.06 | 4.11 | 3.84 | 3.88 | -9.13% | -1.77% | -6.03% | 81,771,400 | 322,992,000 | 140% | 3.95 | -6.84% | 4.27 | -2.07% | 4.23 | 0.52% | 4.13 | -0.36% | 1.97% | |
| 2022-06-20 | 4.05 | 4.59 | 3.91 | 4.27 | 2.40% | 0.71% | 3.04% | 121,260,900 | 514,091,000 | 254% | 4.24 | -5.15% | 4.36 | 1.16% | 4.21 | 0.62% | 4.14 | 1.12% | 2.01% |  |
| 2022-06-17 | 4.90 | 4.90 | 4.10 | 4.17 | -8.15% | -6.71% | 1.76% | 146,195,000 | 653,454,000 | 427% | 4.47 | 3.38% | 4.31 | 8.54% | 4.18 | 6.20% | 4.10 | 6.50% | 1.90% | |
| 2022-06-16 | 4.06 | 4.54 | 4.02 | 4.54 | 9.93% | 5.00% | 17.98% | 61,746,800 | 266,975,000 | 297% | 4.32 | 10.59% | 3.97 | 5.31% | 3.94 | 5.30% | 3.85 | 4.97% | 1.26% | |
| 2022-06-15 | 3.88 | 4.13 | 3.73 | 4.13 | 10.13% | 5.63% | 12.66% | 62,149,300 | 243,003,000 | 371% | 3.91 | 7.12% | 3.77 | 4.40% | 3.74 | 4.53% | 3.67 | 3.85% | 0.78% | |
| 2022-06-14 | 3.39 | 3.75 | 3.35 | 3.75 | 9.97% | 2.74% | 6.23% | 57,009,300 | 208,072,000 | 481% | 3.65 | 7.45% | 3.61 | 5.65% | 3.58 | 4.20% | 3.53 | 3.10% | 0.41% | |
| 2022-06-13 | 3.39 | 3.43 | 3.37 | 3.41 | -0.29% | 0.38% | -0.41% | 5,334,400 | 18,119,000 | 74% | 3.40 | -0.70% | 3.42 | -0.47% | 3.43 | -0.06% | 3.42 | 0.06% | 0.13% | |
| 2022-06-10 | 3.40 | 3.45 | 3.38 | 3.42 | 0.29% | -0.03% | -0.06% | 5,990,900 | 20,493,000 | 83% | 3.42 | -0.32% | 3.43 | -0.23% | 3.43 | 0.09% | 3.42 | 0.09% | 0.14% | |
| 2022-06-09 | 3.47 | 3.49 | 3.39 | 3.41 | -1.73% | -0.64% | -0.26% | 6,328,700 | 21,719,000 | 88% | 3.43 | -0.23% | 3.44 | 0.09% | 3.43 | -0.03% | 3.42 | 0.15% | 0.17% | |
| 2022-06-08 | 3.46 | 3.49 | 3.37 | 3.47 | 0.00% | 0.87% | 1.64% | 10,537,000 | 36,249,000 | 146% | 3.44 | -0.23% | 3.44 | 0.32% | 3.43 | 0.20% | 3.41 | 0.24% | 0.19% | |
| 2022-06-07 | 3.44 | 3.49 | 3.40 | 3.47 | 0.87% | 0.64% | 1.88% | 10,203,400 | 35,181,000 | 146% | 3.45 | 0.79% | 3.43 | 0.23% | 3.43 | 0.32% | 3.41 | 0.06% | 0.20% | |
| 2022-06-06 | 3.41 | 3.45 | 3.39 | 3.44 | 0.88% | 0.56% | 1.06% | 7,879,800 | 26,958,000 | 114% | 3.42 | 0.74% | 3.42 | 0.12% | 3.41 | 0.24% | 3.40 | 0.03% | 0.20% | |
| 2022-06-02 | 3.43 | 3.43 | 3.36 | 3.41 | -0.87% | 0.41% | 0.21% | 5,752,200 | 19,533,000 | 83% | 3.40 | -1.16% | 3.42 | -0.06% | 3.41 | 0.06% | 3.40 | 0.09% | 0.22% | |
| 2022-06-01 | 3.42 | 3.48 | 3.41 | 3.44 | 0.58% | 0.12% | 1.18% | 7,299,800 | 25,083,000 | 107% | 3.44 | 0.85% | 3.42 | 0.59% | 3.40 | 0.38% | 3.40 | 0.15% | 0.26% | |
| 2022-05-31 | 3.40 | 3.44 | 3.37 | 3.42 | 0.29% | 0.38% | 0.74% | 6,028,800 | 20,540,000 | 86% | 3.41 | 0.09% | 3.40 | 0.24% | 3.39 | 0.21% | 3.40 | 0.18% | 0.32% | |
| 2022-05-30 | 3.40 | 3.43 | 3.38 | 3.41 | 1.19% | 0.18% | 0.62% | 5,926,300 | 20,175,000 | 82% | 3.40 | 0.71% | 3.39 | 0.24% | 3.38 | -0.32% | 3.39 | 0.24% | 0.36% | |
| 2022-05-27 | 3.40 | 3.42 | 3.35 | 3.37 | -0.59% | -0.30% | -0.33% | 6,128,000 | 20,712,000 | 76% | 3.38 | -0.09% | 3.38 | 0.06% | 3.40 | -0.15% | 3.38 | 0.24% | 0.44% | |
| 2022-05-26 | 3.43 | 3.43 | 3.34 | 3.39 | -0.59% | 0.21% | 0.50% | 5,551,600 | 18,782,000 | 68% | 3.38 | 0.09% | 3.38 | -0.65% | 3.40 | 0.06% | 3.37 | 0.33% | 0.46% | |
| 2022-05-25 | 3.30 | 3.42 | 3.30 | 3.41 | 3.33% | 0.89% | 1.43% | 6,924,100 | 23,401,000 | 82% | 3.38 | 0.12% | 3.40 | -0.24% | 3.40 | 0.00% | 3.36 | 0.33% | 0.44% | |
| 2022-05-24 | 3.48 | 3.48 | 3.30 | 3.30 | -5.17% | -2.25% | -1.52% | 8,778,800 | 29,636,000 | 95% | 3.38 | -1.92% | 3.41 | -0.09% | 3.40 | 0.15% | 3.35 | 0.36% | 0.42% | |
| 2022-05-23 | 3.41 | 3.48 | 3.40 | 3.48 | 2.05% | 1.10% | 4.22% | 8,893,300 | 30,611,000 | 93% | 3.44 | 1.00% | 3.41 | 0.68% | 3.39 | 0.68% | 3.34 | 0.09% | 0.38% | |
| 2022-05-20 | 3.39 | 3.45 | 3.38 | 3.41 | 0.89% | 0.06% | 2.22% | 7,471,700 | 25,465,000 | 67% | 3.41 | 1.10% | 3.39 | 0.62% | 3.37 | 0.60% | 3.34 | 0.18% | 0.43% | |
| 2022-05-19 | 3.34 | 3.40 | 3.33 | 3.38 | -0.59% | 0.27% | 1.50% | 5,737,800 | 19,341,000 | 48% | 3.37 | -0.38% | 3.37 | 0.21% | 3.35 | 0.51% | 3.33 | 0.54% | 0.42% | |
| 2022-05-18 | 3.34 | 3.42 | 3.31 | 3.40 | 1.80% | 0.47% | 2.66% | 8,562,700 | 28,980,000 | 70% | 3.38 | 1.02% | 3.36 | 0.75% | 3.33 | 0.51% | 3.31 | 0.70% | 0.30% | |
| 2022-05-17 | 3.40 | 3.40 | 3.32 | 3.34 | -1.76% | -0.30% | 1.55% | 7,974,800 | 26,713,000 | 64% | 3.35 | -0.09% | 3.34 | 0.66% | 3.32 | 0.36% | 3.29 | 0.58% | 0.08% | |
| 2022-05-16 | 3.30 | 3.41 | 3.29 | 3.40 | 0.00% | 1.40% | 3.98% | 13,690,900 | 45,904,000 | 112% | 3.35 | 1.95% | 3.31 | 0.70% | 3.30 | -0.33% | 3.27 | 1.02% | -0.12% | | |
|
