浙富控股( 002266.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-24 | 4.68 | 4.76 | 4.68 | 4.73 | 0.85% | 0.06% | 1.26% | 25,864,200 | 122,273,000 | 72% | 4.73 | 2.56% | 4.65 | 0.28% | 4.69 | 0.41% | 4.67 | 0.26% | 0.10% |  |
| 2022-06-23 | 4.60 | 4.69 | 4.52 | 4.69 | 2.18% | 1.76% | 0.67% | 28,542,200 | 131,550,000 | 77% | 4.61 | -0.26% | 4.64 | -1.34% | 4.67 | -0.19% | 4.66 | 0.06% | 0.06% |  |
| 2022-06-22 | 4.68 | 4.69 | 4.58 | 4.59 | -1.50% | -0.67% | -1.42% | 20,807,900 | 96,146,000 | 58% | 4.62 | -1.16% | 4.70 | 0.15% | 4.68 | -0.13% | 4.66 | 0.09% | 0.06% | |
| 2022-06-21 | 4.76 | 4.76 | 4.61 | 4.66 | -2.31% | -0.32% | 0.17% | 36,131,600 | 168,918,000 | 99% | 4.68 | -1.85% | 4.70 | 0.06% | 4.69 | 0.41% | 4.65 | 0.02% | 0.07% | |
| 2022-06-20 | 4.66 | 4.82 | 4.66 | 4.77 | 2.58% | 0.15% | 2.56% | 44,742,600 | 213,131,000 | 126% | 4.76 | 3.03% | 4.69 | 0.82% | 4.67 | 0.22% | 4.65 | 0.19% | 0.09% | |
| 2022-06-17 | 4.63 | 4.69 | 4.54 | 4.65 | 0.22% | 0.58% | 0.17% | 31,486,500 | 145,576,000 | 91% | 4.62 | -0.79% | 4.66 | 0.30% | 4.66 | 0.17% | 4.64 | -0.09% | 0.10% | |
| 2022-06-16 | 4.66 | 4.73 | 4.61 | 4.64 | -0.22% | -0.43% | -0.13% | 27,957,500 | 130,285,000 | 82% | 4.66 | -0.32% | 4.64 | -0.49% | 4.65 | 0.28% | 4.65 | 0.09% | 0.16% | |
| 2022-06-15 | 4.68 | 4.75 | 4.61 | 4.65 | -0.64% | -0.53% | 0.17% | 41,299,900 | 193,069,000 | 126% | 4.68 | 1.70% | 4.66 | 0.56% | 4.64 | 0.37% | 4.64 | 0.13% | 0.19% | |
| 2022-06-14 | 4.70 | 4.71 | 4.50 | 4.68 | -0.64% | 1.81% | 0.95% | 44,787,800 | 205,888,000 | 143% | 4.60 | -2.30% | 4.64 | 0.00% | 4.62 | -0.30% | 4.64 | -0.04% | 0.22% | |
| 2022-06-13 | 4.57 | 4.87 | 4.54 | 4.71 | 4.90% | 0.11% | 1.55% | 61,749,900 | 290,538,000 | 220% | 4.71 | 5.35% | 4.64 | 1.64% | 4.63 | 0.33% | 4.64 | 0.30% | 0.26% | |
| 除权分界线,2022年06月13日,10股派0.800元(以下数据已经复权) |
| 2022-06-10 | 4.44 | 4.52 | 4.35 | 4.49 | 0.90% | 0.54% | -2.90% | 24,772,600 | 112,612,000 | 95% | 4.47 | -0.11% | 4.56 | -0.93% | 4.62 | -0.54% | 4.62 | -0.15% | 0.30% | |
| 2022-06-09 | 4.57 | 4.57 | 4.41 | 4.45 | -1.98% | -0.47% | -3.91% | 21,344,100 | 97,145,000 | 79% | 4.47 | -0.71% | 4.61 | -1.03% | 4.64 | -0.17% | 4.63 | 0.09% | 0.39% | |
| 2022-06-08 | 4.58 | 4.58 | 4.43 | 4.54 | -0.87% | 0.82% | -1.88% | 32,269,300 | 147,891,000 | 123% | 4.50 | -1.87% | 4.65 | -0.73% | 4.65 | -0.22% | 4.63 | 0.17% | 0.40% | |
| 2022-06-07 | 4.69 | 4.70 | 4.53 | 4.58 | -1.93% | -0.20% | -0.84% | 30,654,000 | 143,116,000 | 120% | 4.59 | -1.16% | 4.69 | 0.30% | 4.66 | 0.37% | 4.62 | 0.20% | 0.43% | |
| 2022-06-06 | 4.59 | 4.68 | 4.56 | 4.67 | 0.86% | 0.58% | 1.30% | 26,236,300 | 123,924,000 | 110% | 4.64 | 1.02% | 4.67 | 0.86% | 4.64 | 0.30% | 4.61 | 0.28% | 0.47% | |
| 2022-06-02 | 4.52 | 4.67 | 4.46 | 4.63 | 2.43% | 0.74% | 0.72% | 28,660,400 | 134,002,000 | 117% | 4.60 | 1.77% | 4.63 | 0.89% | 4.63 | 0.26% | 4.60 | 0.55% | 0.56% | |
| 2022-06-01 | 4.57 | 4.58 | 4.47 | 4.52 | -1.09% | 0.09% | -1.14% | 17,112,900 | 78,650,000 | 63% | 4.52 | -0.29% | 4.59 | -0.58% | 4.62 | 0.37% | 4.57 | 0.37% | 0.57% | |
| 2022-05-31 | 4.52 | 4.57 | 4.45 | 4.57 | 1.11% | 0.91% | 0.33% | 22,788,100 | 105,030,000 | 84% | 4.53 | 0.82% | 4.62 | -0.13% | 4.60 | 0.46% | 4.56 | 0.42% | 0.52% | |
| 2022-05-30 | 4.52 | 4.56 | 4.46 | 4.52 | -0.44% | 0.62% | -0.35% | 18,762,600 | 85,789,000 | 71% | 4.49 | -1.86% | 4.63 | 0.46% | 4.58 | 0.00% | 4.54 | 0.38% | 0.48% | |
| 2022-05-27 | 4.60 | 4.68 | 4.49 | 4.54 | -1.09% | -0.81% | 0.46% | 31,840,200 | 148,272,000 | 123% | 4.58 | 0.68% | 4.61 | 1.19% | 4.58 | 0.29% | 4.52 | 0.69% | 0.46% | |
| 2022-05-26 | 4.47 | 4.59 | 4.46 | 4.59 | 3.61% | 0.97% | 2.27% | 33,508,000 | 154,998,000 | 136% | 4.55 | 3.48% | 4.55 | 0.71% | 4.57 | 0.75% | 4.49 | 0.74% | 0.41% | |
| 2022-05-25 | 4.32 | 4.45 | 4.32 | 4.43 | 3.02% | 0.84% | -0.56% | 17,791,600 | 79,577,000 | 73% | 4.39 | -0.90% | 4.52 | -0.96% | 4.53 | 0.35% | 4.46 | 0.16% | 0.33% | |
| 2022-05-24 | 4.57 | 4.60 | 4.30 | 4.30 | -4.87% | -3.00% | -3.33% | 29,363,200 | 132,512,000 | 116% | 4.43 | -1.36% | 4.56 | 0.31% | 4.52 | 0.53% | 4.45 | 0.47% | 0.30% | |
| 2022-05-23 | 4.53 | 4.55 | 4.44 | 4.52 | -0.22% | 0.58% | 2.10% | 18,236,400 | 83,407,000 | 73% | 4.49 | -0.69% | 4.55 | 0.89% | 4.49 | 0.74% | 4.43 | 0.64% | 0.17% | |
| 2022-05-20 | 4.52 | 4.60 | 4.47 | 4.53 | 0.89% | 0.11% | 2.98% | 30,525,100 | 140,578,000 | 120% | 4.53 | 2.21% | 4.51 | 1.67% | 4.46 | 1.23% | 4.40 | 1.15% | 0.00% | |
| 2022-05-19 | 4.22 | 4.53 | 4.21 | 4.49 | 5.15% | 1.42% | 3.24% | 52,414,700 | 236,242,000 | 200% | 4.43 | 3.63% | 4.44 | 2.50% | 4.41 | 1.73% | 4.35 | 0.67% | -0.24% | |
| 2022-05-18 | 4.24 | 4.32 | 4.21 | 4.27 | 0.71% | -0.05% | -1.16% | 18,358,700 | 79,902,000 | 70% | 4.27 | 1.62% | 4.33 | 0.07% | 4.33 | -0.48% | 4.32 | -0.09% | -0.40% | |
| 2022-05-17 | 4.26 | 4.26 | 4.15 | 4.24 | 0.24% | 0.86% | -1.94% | 14,916,900 | 63,905,000 | 54% | 4.20 | -1.25% | 4.32 | -0.28% | 4.35 | -0.05% | 4.32 | 0.00% | -0.47% | |
| 2022-05-16 | 4.27 | 4.30 | 4.22 | 4.23 | -0.70% | -0.63% | -2.17% | 19,174,900 | 83,163,000 | 69% | 4.26 | -0.14% | 4.34 | -0.78% | 4.35 | 0.42% | 4.32 | 0.21% | -0.58% | |
| 2022-05-13 | 4.29 | 4.36 | 4.22 | 4.26 | 0.00% | -0.07% | -1.27% | 19,018,600 | 82,604,000 | 65% | 4.26 | 0.35% | 4.37 | 0.23% | 4.34 | 0.81% | 4.32 | 0.19% | -0.78% | | |
|
