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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-09-24 | 8.70 | 9.13 | 8.50 | 8.50 | -2.75% | -3.95% | 4.44% | 4,774,300 | 42,253,000 | 130% | 8.85 | 6.05% | 8.64 | 0.43% | 8.59 | 1.78% | 8.14 | 1.81% | 1.75% |  |
| 2021-09-23 | 8.41 | 8.79 | 8.08 | 8.74 | 3.92% | 4.73% | 9.33% | 4,120,700 | 34,388,000 | 119% | 8.35 | -3.78% | 8.60 | 0.36% | 8.44 | 1.59% | 7.99 | 1.20% | 1.59% | |
| 2021-09-22 | 8.80 | 9.22 | 8.38 | 8.41 | -4.65% | -3.03% | 6.47% | 5,928,000 | 51,414,000 | 196% | 8.67 | -0.46% | 8.57 | 2.49% | 8.31 | 3.32% | 7.90 | 2.95% | 1.53% | |
| 2021-09-17 | 8.44 | 8.82 | 8.32 | 8.82 | 5.00% | 1.23% | 14.95% | 5,795,700 | 50,499,000 | 230% | 8.71 | 5.45% | 8.36 | 5.66% | 8.04 | 4.92% | 7.67 | 4.95% | 1.26% | |
| 2021-09-16 | 7.91 | 8.40 | 7.91 | 8.40 | 5.00% | 1.66% | 14.90% | 4,623,300 | 38,202,000 | 203% | 8.26 | 4.97% | 7.92 | 4.79% | 7.66 | 4.16% | 7.31 | 3.73% | 0.85% | |
| 2021-09-15 | 7.66 | 8.02 | 7.51 | 8.00 | 4.71% | 1.63% | 13.51% | 3,196,300 | 25,160,000 | 149% | 7.87 | 4.57% | 7.55 | 3.59% | 7.36 | 2.93% | 7.05 | 1.94% | 0.59% | |
| 2021-09-14 | 7.34 | 7.68 | 7.31 | 7.64 | 4.09% | 1.49% | 10.50% | 3,813,300 | 28,708,000 | 170% | 7.53 | 3.62% | 7.29 | 3.51% | 7.15 | 3.21% | 6.91 | 0.64% | 0.45% |  |
| 2021-09-13 | 6.95 | 7.34 | 6.87 | 7.34 | 5.01% | 1.03% | 6.84% | 3,204,600 | 23,282,000 | 126% | 7.27 | 4.76% | 7.04 | 3.56% | 6.92 | 3.02% | 6.87 | 1.03% | 0.54% | |
| 2021-09-10 | 7.04 | 7.11 | 6.81 | 6.99 | 1.16% | 0.79% | 2.79% | 2,309,500 | 16,017,000 | 81% | 6.94 | 1.93% | 6.80 | 2.15% | 6.72 | 1.79% | 6.80 | -0.59% | 0.54% | |
| 2021-09-09 | 6.58 | 6.91 | 6.50 | 6.91 | 5.02% | 1.56% | 1.02% | 1,902,800 | 12,947,000 | 57% | 6.80 | 4.13% | 6.66 | 1.74% | 6.60 | 0.37% | 6.84 | -0.16% | 0.82% | |
| 2021-09-08 | 6.51 | 6.59 | 6.49 | 6.58 | 0.92% | 0.70% | -3.96% | 1,154,700 | 7,545,000 | 30% | 6.53 | -0.15% | 6.55 | -0.03% | 6.58 | -1.41% | 6.85 | 0.21% | 1.05% | |
| 2021-09-07 | 6.48 | 6.59 | 6.48 | 6.52 | 0.62% | -0.37% | -4.64% | 1,166,100 | 7,631,000 | 28% | 6.54 | -0.17% | 6.55 | -0.68% | 6.67 | -2.43% | 6.84 | 0.60% | 1.17% | |
| 2021-09-06 | 6.47 | 6.65 | 6.45 | 6.48 | -0.15% | -1.14% | -4.65% | 1,382,400 | 9,062,000 | 31% | 6.56 | 0.15% | 6.59 | -1.70% | 6.84 | 0.13% | 6.80 | 0.27% | 1.27% | |
| 2021-09-03 | 6.67 | 6.74 | 6.45 | 6.49 | -2.70% | -0.84% | -4.25% | 2,883,000 | 18,868,000 | 60% | 6.55 | -1.68% | 6.71 | -3.33% | 6.83 | -1.34% | 6.78 | 0.80% | 1.50% | |
| 2021-09-02 | 6.61 | 6.86 | 6.46 | 6.67 | -1.77% | 0.20% | -0.80% | 2,897,700 | 19,289,000 | 59% | 6.66 | -3.19% | 6.94 | 0.29% | 6.92 | -0.33% | 6.72 | 1.16% | 1.65% | |
| 2021-09-01 | 7.11 | 7.13 | 6.79 | 6.79 | -5.03% | -1.25% | 2.15% | 3,601,500 | 24,763,000 | 72% | 6.88 | -3.20% | 6.92 | -0.83% | 6.95 | 0.54% | 6.65 | 0.58% | 1.83% | |
| 2021-08-31 | 6.86 | 7.27 | 6.70 | 7.15 | 3.32% | 0.66% | 8.19% | 6,223,200 | 44,205,000 | 136% | 7.10 | 5.59% | 6.98 | 1.03% | 6.91 | 2.10% | 6.61 | 1.51% | 1.83% | |
| 2021-08-30 | 6.86 | 6.92 | 6.53 | 6.92 | 0.87% | 2.87% | 6.28% | 5,280,500 | 35,522,000 | 124% | 6.73 | -4.69% | 6.90 | 0.15% | 6.77 | 0.46% | 6.51 | 0.99% | 1.75% | |
| 2021-08-27 | 7.00 | 7.33 | 6.73 | 6.86 | -1.72% | -2.81% | 6.41% | 6,289,100 | 44,386,000 | 170% | 7.06 | 2.29% | 6.89 | 3.64% | 6.74 | 3.22% | 6.45 | 2.22% | 1.73% | |
| 2021-08-26 | 6.69 | 6.98 | 6.60 | 6.98 | 4.96% | 1.16% | 10.67% | 5,663,500 | 39,077,000 | 175% | 6.90 | 4.44% | 6.65 | 2.13% | 6.53 | 3.37% | 6.31 | 2.19% | 1.57% | |
| 2021-08-25 | 6.33 | 6.65 | 6.33 | 6.65 | 5.06% | 0.65% | 7.74% | 3,696,500 | 24,421,000 | 129% | 6.61 | 3.36% | 6.51 | 2.33% | 6.31 | 1.28% | 6.17 | 1.35% | 1.41% | |
| 2021-08-24 | 6.60 | 6.62 | 6.27 | 6.33 | -4.09% | -0.97% | 3.94% | 4,770,800 | 30,497,000 | 179% | 6.39 | -2.58% | 6.37 | 2.32% | 6.23 | 1.33% | 6.09 | 1.67% | 1.34% | |
| 2021-08-23 | 6.45 | 6.64 | 6.28 | 6.60 | 4.43% | 0.59% | 10.18% | 4,791,700 | 31,438,000 | 211% | 6.56 | 6.37% | 6.22 | 2.98% | 6.15 | 3.08% | 5.99 | 2.59% | 1.23% | |
| 2021-08-20 | 6.12 | 6.32 | 5.94 | 6.32 | 4.98% | 2.46% | 8.24% | 5,404,100 | 33,331,000 | 277% | 6.17 | 3.11% | 6.04 | 2.43% | 5.97 | 2.53% | 5.84 | 2.26% | 0.99% | |
| 2021-08-19 | 5.75 | 6.02 | 5.70 | 6.02 | 5.06% | 0.64% | 5.43% | 5,609,100 | 33,551,000 | 375% | 5.98 | 4.29% | 5.90 | 3.78% | 5.82 | 3.45% | 5.71 | 2.99% | 0.77% | |
| 2021-08-18 | 5.61 | 5.78 | 5.60 | 5.73 | 1.60% | -0.10% | 3.35% | 1,133,900 | 6,504,000 | 107% | 5.74 | 0.95% | 5.68 | 1.01% | 5.63 | 0.77% | 5.54 | 0.51% | 0.48% | |
| 2021-08-17 | 5.75 | 5.75 | 5.63 | 5.64 | -1.40% | -0.74% | 2.25% | 1,338,500 | 7,606,000 | 129% | 5.68 | 0.64% | 5.63 | 0.95% | 5.58 | 0.87% | 5.52 | 0.77% | 0.44% | |
| 2021-08-16 | 5.56 | 5.75 | 5.54 | 5.72 | 3.06% | 1.31% | 4.49% | 1,639,200 | 9,255,000 | 152% | 5.65 | 1.99% | 5.57 | 1.18% | 5.54 | 0.95% | 5.47 | 0.79% | 0.37% | |
| 2021-08-13 | 5.48 | 5.58 | 5.47 | 5.55 | 1.09% | 0.25% | 2.19% | 1,218,000 | 6,743,000 | 121% | 5.54 | 0.76% | 5.51 | 0.44% | 5.48 | 0.51% | 5.43 | 0.56% | 0.28% | |
| 2021-08-12 | 5.50 | 5.54 | 5.45 | 5.49 | 0.00% | -0.07% | 1.65% | 949,400 | 5,216,000 | 97% | 5.49 | 0.15% | 5.48 | 0.44% | 5.46 | 0.41% | 5.40 | 0.58% | 0.19% | | |
|
