ST云投( 002200.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-08-17 | 7.81 | 7.90 | 7.81 | 7.87 | 0.38% | 0.08% | 0.64% | 457,000 | 3,594,000 | 77% | 7.86 | 0.55% | 7.83 | 0.27% | 7.82 | 0.04% | 7.82 | 0.06% | -0.33% |  |
| 2022-08-16 | 7.82 | 7.85 | 7.78 | 7.84 | 0.64% | 0.24% | 0.32% | 469,400 | 3,671,000 | 73% | 7.82 | 0.18% | 7.81 | 0.00% | 7.82 | -0.14% | 7.82 | -0.50% | -0.36% |  |
| 2022-08-15 | 7.76 | 7.84 | 7.76 | 7.79 | 0.52% | -0.22% | -0.81% | 413,100 | 3,225,000 | 52% | 7.81 | 0.03% | 7.81 | -0.13% | 7.83 | -0.15% | 7.85 | -0.14% | -0.36% | |
| 2022-08-12 | 7.82 | 7.87 | 7.75 | 7.75 | -0.90% | -0.70% | -1.46% | 680,600 | 5,312,000 | 78% | 7.81 | -0.15% | 7.82 | -0.33% | 7.84 | 0.18% | 7.87 | -0.37% | -0.42% | |
| 2022-08-11 | 7.80 | 7.87 | 7.74 | 7.82 | 0.13% | 0.04% | -0.94% | 620,800 | 4,853,000 | 70% | 7.82 | -0.34% | 7.85 | -0.22% | 7.83 | 0.10% | 7.89 | -0.53% | -0.40% | |
| 2022-08-10 | 7.92 | 7.92 | 7.79 | 7.81 | -1.39% | -0.43% | -1.59% | 481,500 | 3,777,000 | 52% | 7.84 | -0.62% | 7.86 | 0.46% | 7.82 | 0.08% | 7.94 | -0.36% | -0.33% | |
| 2022-08-09 | 7.90 | 7.95 | 7.85 | 7.92 | 0.64% | 0.34% | -0.56% | 401,900 | 3,172,000 | 42% | 7.89 | 0.42% | 7.83 | 0.33% | 7.81 | -0.67% | 7.97 | -0.31% | -0.30% | |
| 2022-08-08 | 7.77 | 7.96 | 7.73 | 7.87 | 1.55% | 0.13% | -1.50% | 841,000 | 6,610,000 | 86% | 7.86 | 1.35% | 7.80 | 0.21% | 7.87 | -0.17% | 7.99 | -0.55% | -0.28% | |
| 2022-08-05 | 7.76 | 7.83 | 7.72 | 7.75 | -0.90% | -0.06% | -3.53% | 756,200 | 5,864,000 | 74% | 7.76 | -0.39% | 7.79 | -1.34% | 7.88 | -0.66% | 8.03 | -0.36% | -0.22% | |
| 2022-08-04 | 7.73 | 7.85 | 7.70 | 7.82 | 1.16% | 0.45% | -3.01% | 820,600 | 6,388,000 | 81% | 7.79 | -0.32% | 7.89 | -0.38% | 7.93 | -0.89% | 8.06 | -0.27% | -0.17% | |
| 2022-08-03 | 7.88 | 7.97 | 7.72 | 7.73 | -1.90% | -1.02% | -4.39% | 906,100 | 7,077,000 | 91% | 7.81 | -2.07% | 7.92 | -0.86% | 8.00 | -0.79% | 8.09 | -0.22% | -0.14% | |
| 2022-08-02 | 8.22 | 8.22 | 7.76 | 7.88 | -1.01% | -1.19% | -2.75% | 1,891,900 | 15,088,000 | 172% | 7.98 | 0.71% | 7.99 | -1.08% | 8.07 | -0.89% | 8.10 | -0.47% | -0.13% | |
| 2022-08-01 | 8.12 | 8.12 | 7.74 | 7.96 | -2.09% | 0.52% | -2.22% | 1,250,600 | 9,904,000 | 110% | 7.92 | -2.78% | 8.08 | -1.67% | 8.14 | -1.30% | 8.14 | -0.74% | -0.06% | |
| 2022-07-29 | 8.16 | 8.22 | 8.09 | 8.13 | -0.61% | -0.18% | -0.88% | 747,200 | 6,086,000 | 64% | 8.15 | -0.90% | 8.21 | -0.45% | 8.25 | 0.02% | 8.20 | -0.20% | 0.08% | |
| 2022-07-28 | 8.23 | 8.37 | 8.16 | 8.18 | -1.09% | -0.47% | -0.46% | 1,020,300 | 8,386,000 | 83% | 8.22 | -0.79% | 8.25 | -0.45% | 8.24 | 0.35% | 8.22 | 0.15% | 0.15% | |
| 2022-07-27 | 8.32 | 8.40 | 8.22 | 8.27 | -0.48% | -0.17% | 0.78% | 653,200 | 5,411,000 | 52% | 8.28 | 0.22% | 8.29 | 0.56% | 8.21 | 0.88% | 8.21 | -0.04% | 0.16% | |
| 2022-07-26 | 8.24 | 8.35 | 8.14 | 8.31 | 0.97% | 0.53% | 1.23% | 705,200 | 5,829,000 | 55% | 8.27 | -0.48% | 8.24 | 0.76% | 8.14 | -0.01% | 8.21 | -0.09% | 0.21% | |
| 2022-07-25 | 8.13 | 8.43 | 8.13 | 8.23 | 0.37% | -0.92% | 0.17% | 1,002,800 | 8,329,000 | 72% | 8.31 | 2.10% | 8.18 | 1.35% | 8.14 | -0.42% | 8.22 | 0.06% | 0.29% | |
| 2022-07-22 | 8.05 | 8.23 | 8.02 | 8.20 | 1.86% | 0.80% | -0.13% | 752,800 | 6,124,000 | 46% | 8.14 | 1.22% | 8.07 | -0.49% | 8.18 | -0.34% | 8.21 | 0.09% | 0.38% | |
| 2022-07-21 | 8.14 | 8.14 | 7.99 | 8.05 | -0.74% | 0.16% | -1.88% | 650,700 | 5,230,000 | 40% | 8.04 | -0.26% | 8.11 | -1.06% | 8.21 | 0.04% | 8.20 | 0.02% | 0.40% | |
| 2022-07-20 | 8.18 | 8.28 | 7.95 | 8.11 | -0.86% | 0.65% | -1.12% | 2,139,500 | 17,240,000 | 137% | 8.06 | -1.59% | 8.20 | -1.06% | 8.20 | -0.65% | 8.20 | -0.09% | 0.41% | |
| 2022-07-19 | 8.26 | 8.47 | 8.10 | 8.18 | -1.68% | -0.10% | -0.35% | 2,101,200 | 17,205,000 | 153% | 8.19 | -2.34% | 8.29 | 0.11% | 8.26 | -0.33% | 8.21 | 0.26% | 0.44% | |
| 2022-07-18 | 8.16 | 8.63 | 8.16 | 8.32 | 1.22% | -0.76% | 1.61% | 1,711,500 | 14,350,000 | 139% | 8.38 | 0.89% | 8.28 | 0.51% | 8.28 | 0.53% | 8.19 | 0.60% | 0.45% | |
| 2022-07-15 | 8.09 | 8.49 | 8.02 | 8.22 | 1.61% | -1.08% | 1.00% | 1,458,700 | 12,122,000 | 126% | 8.31 | 2.49% | 8.24 | 0.05% | 8.24 | 0.43% | 8.14 | 0.48% | 0.43% | |
| 2022-07-14 | 8.30 | 8.30 | 8.03 | 8.09 | -2.65% | -0.22% | -0.12% | 1,380,400 | 11,192,000 | 127% | 8.11 | -2.49% | 8.23 | -0.27% | 8.20 | 0.01% | 8.10 | 0.27% | 0.43% | |
| 2022-07-13 | 8.27 | 8.41 | 8.22 | 8.31 | 0.48% | -0.06% | 2.87% | 816,400 | 6,788,000 | 81% | 8.32 | 0.37% | 8.25 | 0.50% | 8.20 | 0.63% | 8.08 | 0.52% | 0.44% | |
| 2022-07-12 | 8.20 | 8.52 | 8.07 | 8.27 | 0.85% | -0.17% | 2.91% | 1,929,000 | 15,979,000 | 179% | 8.28 | 0.83% | 8.21 | 0.93% | 8.15 | 1.19% | 8.04 | 0.70% | 0.45% | |
| 2022-07-11 | 7.94 | 8.32 | 7.79 | 8.20 | 3.54% | -0.19% | 2.76% | 2,950,200 | 24,239,000 | 304% | 8.22 | 4.25% | 8.14 | 4.08% | 8.06 | 2.34% | 7.98 | 0.91% | 0.45% | |
| 2022-07-08 | 7.76 | 7.95 | 7.76 | 7.92 | 1.15% | 0.49% | 0.15% | 459,100 | 3,618,000 | 50% | 7.88 | 1.69% | 7.82 | -0.37% | 7.87 | 0.13% | 7.91 | 0.28% | 0.49% | |
| 2022-07-07 | 7.70 | 7.88 | 7.52 | 7.83 | 0.00% | 1.03% | -0.71% | 309,400 | 2,398,000 | 29% | 7.75 | -0.68% | 7.85 | -0.50% | 7.86 | -0.11% | 7.89 | 0.15% | 0.54% | | |
|
