东南网架( 002135.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 | 6.50 | 6.64 | 6.50 | 6.52 | 0.15% | -0.72% | 1.32% | 8,557,600 | 56,196,000 | 104% | 6.57 | 0.72% | 6.57 | 0.05% | 6.54 | 0.41% | 6.44 | 0.27% | -0.08% |  |
| 2023-01-10 | 6.53 | 6.56 | 6.50 | 6.51 | -0.91% | -0.15% | 1.43% | 7,055,500 | 46,001,000 | 86% | 6.52 | -1.18% | 6.56 | 0.31% | 6.52 | 0.54% | 6.42 | 0.22% | -0.16% | |
| 2023-01-09 | 6.67 | 6.68 | 6.57 | 6.57 | 0.31% | -0.42% | 2.59% | 9,811,200 | 64,736,000 | 118% | 6.60 | 0.56% | 6.54 | 0.85% | 6.48 | 1.12% | 6.40 | 0.55% | -0.30% | |
| 2023-01-06 | 6.44 | 6.62 | 6.42 | 6.55 | 1.87% | -0.17% | 2.84% | 13,900,700 | 91,201,000 | 178% | 6.56 | 2.24% | 6.49 | 1.71% | 6.41 | 1.39% | 6.37 | 0.66% | -0.45% | |
| 2023-01-05 | 6.42 | 6.44 | 6.36 | 6.43 | 0.47% | 0.20% | 1.63% | 6,393,300 | 41,029,000 | 83% | 6.42 | 0.06% | 6.38 | 1.01% | 6.32 | 0.25% | 6.33 | -0.02% | -0.63% | |
| 2023-01-04 | 6.38 | 6.45 | 6.35 | 6.40 | 0.47% | -0.20% | 1.14% | 7,390,500 | 47,393,000 | 98% | 6.41 | 1.54% | 6.32 | 0.72% | 6.31 | 0.05% | 6.33 | -0.03% | -0.71% | |
| 2023-01-03 | 6.23 | 6.39 | 6.22 | 6.37 | 2.25% | 0.85% | 0.63% | 7,964,200 | 50,304,000 | 107% | 6.32 | 1.67% | 6.27 | 0.05% | 6.30 | -0.19% | 6.33 | -0.43% | -0.79% | |
| 2022-12-30 | 6.24 | 6.25 | 6.18 | 6.23 | 0.65% | 0.29% | -2.00% | 7,092,300 | 44,056,000 | 91% | 6.21 | -1.02% | 6.27 | -0.95% | 6.32 | -0.13% | 6.36 | -0.66% | -0.85% |  |
| 2022-12-29 | 6.39 | 6.39 | 6.18 | 6.19 | -1.59% | -1.37% | -3.27% | 9,890,300 | 62,068,000 | 129% | 6.28 | -0.70% | 6.33 | -0.58% | 6.32 | -0.16% | 6.40 | -0.71% | -0.82% | |
| 2022-12-28 | 6.38 | 6.40 | 6.28 | 6.29 | -1.72% | -0.47% | -2.40% | 5,877,200 | 37,144,000 | 79% | 6.32 | -1.25% | 6.36 | 0.30% | 6.33 | -0.27% | 6.45 | -0.68% | -0.78% | |
| 2022-12-27 | 6.39 | 6.44 | 6.36 | 6.40 | 0.47% | 0.00% | -1.37% | 7,461,600 | 47,753,000 | 94% | 6.40 | 0.58% | 6.35 | 0.46% | 6.35 | -0.16% | 6.49 | -0.54% | -0.76% | |
| 2022-12-26 | 6.21 | 6.50 | 6.21 | 6.37 | 2.08% | 0.11% | -2.36% | 9,458,800 | 60,183,000 | 116% | 6.36 | 2.18% | 6.32 | -0.16% | 6.36 | -0.69% | 6.52 | -1.18% | -0.73% | |
| 2022-12-23 | 6.16 | 6.30 | 6.16 | 6.24 | 0.00% | 0.21% | -5.48% | 4,890,800 | 30,454,000 | 51% | 6.23 | -1.41% | 6.33 | -0.97% | 6.40 | -1.10% | 6.60 | -0.96% | -0.63% | |
| 2022-12-22 | 6.47 | 6.50 | 6.19 | 6.24 | -3.26% | -1.20% | -6.39% | 11,090,300 | 70,049,000 | 109% | 6.32 | -2.14% | 6.39 | -1.68% | 6.48 | -1.49% | 6.67 | -1.11% | -0.54% | |
| 2022-12-21 | 6.48 | 6.51 | 6.42 | 6.45 | -0.46% | -0.06% | -4.32% | 4,679,500 | 30,203,000 | 47% | 6.45 | -0.32% | 6.50 | -0.98% | 6.57 | -0.68% | 6.74 | -0.75% | -0.42% | |
| 2022-12-20 | 6.43 | 6.53 | 6.40 | 6.48 | 0.15% | 0.08% | -4.59% | 5,686,700 | 36,821,000 | 53% | 6.48 | -0.89% | 6.56 | -0.91% | 6.62 | -0.62% | 6.79 | -0.89% | -0.33% | |
| 2022-12-19 | 6.66 | 6.68 | 6.44 | 6.47 | -3.14% | -0.96% | -5.59% | 9,315,100 | 60,852,000 | 81% | 6.53 | -2.10% | 6.62 | -0.91% | 6.66 | -1.10% | 6.85 | -0.98% | -0.21% | |
| 2022-12-16 | 6.69 | 6.74 | 6.62 | 6.68 | -0.60% | 0.10% | -3.48% | 6,772,600 | 45,191,000 | 55% | 6.67 | -0.18% | 6.68 | -0.25% | 6.73 | -0.81% | 6.92 | -0.37% | -0.07% | |
| 2022-12-15 | 6.63 | 6.75 | 6.60 | 6.72 | 1.20% | 0.52% | -3.27% | 7,389,200 | 49,400,000 | 56% | 6.69 | 0.00% | 6.70 | -0.79% | 6.79 | -0.70% | 6.95 | -0.34% | -0.02% | |
| 2022-12-14 | 6.72 | 6.76 | 6.63 | 6.64 | -1.34% | -0.67% | -4.75% | 11,243,400 | 75,166,000 | 81% | 6.69 | -0.61% | 6.75 | -1.24% | 6.84 | -1.06% | 6.97 | -0.41% | 0.03% | |
| 2022-12-13 | 6.75 | 6.78 | 6.67 | 6.73 | -0.15% | 0.06% | -3.86% | 8,967,800 | 60,321,000 | 64% | 6.73 | -1.15% | 6.84 | -0.96% | 6.91 | -1.07% | 7.00 | -0.27% | 0.08% | |
| 2022-12-12 | 6.95 | 6.95 | 6.73 | 6.74 | -3.44% | -0.94% | -3.97% | 19,249,900 | 130,970,000 | 125% | 6.80 | -2.51% | 6.90 | -1.71% | 6.98 | -1.37% | 7.02 | -0.24% | 0.13% | |
| 2022-12-09 | 7.04 | 7.06 | 6.95 | 6.98 | -0.43% | 0.01% | -0.80% | 11,400,800 | 79,569,000 | 81% | 6.98 | -0.63% | 7.02 | -0.89% | 7.08 | -0.07% | 7.04 | 0.03% | 0.14% | |
| 2022-12-08 | 7.04 | 7.07 | 7.00 | 7.01 | -0.43% | -0.19% | -0.34% | 8,786,100 | 61,709,000 | 63% | 7.02 | -0.61% | 7.09 | -0.48% | 7.09 | 0.04% | 7.03 | 0.07% | 0.14% | |
| 2022-12-07 | 7.13 | 7.13 | 7.02 | 7.04 | -1.26% | -0.37% | 0.16% | 11,730,000 | 82,886,000 | 83% | 7.07 | -1.09% | 7.12 | 0.24% | 7.08 | 0.11% | 7.03 | 0.16% | 0.15% | |
| 2022-12-06 | 7.15 | 7.19 | 7.10 | 7.13 | -0.56% | -0.20% | 1.60% | 13,664,500 | 97,624,000 | 97% | 7.14 | 0.10% | 7.10 | 0.48% | 7.08 | 0.41% | 7.02 | 0.29% | 0.13% | |
| 2022-12-05 | 7.13 | 7.17 | 7.07 | 7.17 | 1.41% | 0.46% | 2.46% | 17,584,000 | 125,495,000 | 126% | 7.14 | 1.58% | 7.07 | 0.60% | 7.05 | 0.69% | 7.00 | 0.39% | 0.11% | |
| 2022-12-02 | 7.00 | 7.09 | 6.95 | 7.07 | 1.00% | 0.63% | 1.42% | 14,864,300 | 104,430,000 | 113% | 7.03 | -0.07% | 7.03 | 0.09% | 7.00 | 0.19% | 6.97 | 0.10% | 0.08% | |
| 2022-12-01 | 7.03 | 7.08 | 6.99 | 7.00 | 0.14% | -0.44% | 0.52% | 14,336,800 | 100,796,000 | 113% | 7.03 | 0.11% | 7.02 | 0.60% | 6.99 | 0.17% | 6.96 | 0.16% | 0.09% | |
| 2022-11-30 | 7.03 | 7.08 | 6.97 | 6.99 | 0.00% | -0.47% | 0.53% | 12,148,300 | 85,320,000 | 100% | 7.02 | 0.13% | 6.98 | 0.27% | 6.97 | 0.22% | 6.95 | 0.09% | 0.10% | | |
|
