天神娱乐( 002354.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-08 | 3.48 | 3.69 | 3.38 | 3.56 | 4.71% | 0.45% | 2.18% | 46,991,200 | 166,522,000 | 132% | 3.54 | 2.96% | 3.49 | 1.01% | 3.51 | -0.71% | 3.48 | 0.29% | -0.42% |  |
| 2021-12-07 | 3.42 | 3.55 | 3.39 | 3.40 | -0.29% | -1.22% | -2.13% | 26,366,200 | 90,750,000 | 73% | 3.44 | 0.03% | 3.46 | -1.43% | 3.53 | -0.20% | 3.47 | 0.06% | -0.57% | |
| 2021-12-06 | 3.45 | 3.49 | 3.38 | 3.41 | -1.45% | -0.90% | -1.79% | 22,005,100 | 75,730,000 | 60% | 3.44 | -1.26% | 3.51 | -1.49% | 3.54 | 0.54% | 3.47 | -0.03% | -0.57% | |
| 2021-12-03 | 3.56 | 3.58 | 3.44 | 3.46 | -1.70% | -0.72% | -0.37% | 26,002,300 | 90,614,000 | 70% | 3.49 | -1.97% | 3.56 | -0.03% | 3.52 | 0.49% | 3.47 | -0.14% | -0.59% | |
| 2021-12-02 | 3.56 | 3.66 | 3.49 | 3.52 | -2.76% | -0.98% | 1.21% | 41,365,700 | 147,075,000 | 111% | 3.56 | -0.78% | 3.56 | 1.28% | 3.50 | 1.10% | 3.48 | -0.06% | -0.56% | |
| 2021-12-01 | 3.55 | 3.72 | 3.47 | 3.62 | 1.97% | 1.03% | 4.02% | 90,657,400 | 324,867,000 | 239% | 3.58 | 2.52% | 3.52 | 4.52% | 3.47 | 2.09% | 3.48 | 0.06% | -0.55% | |
| 2021-11-30 | 3.36 | 3.55 | 3.33 | 3.55 | 9.91% | 1.57% | 2.07% | 28,042,500 | 98,000,000 | 81% | 3.50 | 7.77% | 3.36 | 1.36% | 3.39 | 0.39% | 3.48 | -0.88% | -0.53% | |
| 2021-11-29 | 3.26 | 3.29 | 3.22 | 3.23 | -2.42% | -0.40% | -7.95% | 20,364,300 | 66,033,000 | 50% | 3.24 | -1.79% | 3.32 | -2.27% | 3.38 | -1.00% | 3.51 | -1.27% | -0.40% | |
| 2021-11-26 | 3.31 | 3.34 | 3.27 | 3.31 | -0.30% | 0.24% | -6.87% | 19,373,400 | 63,979,000 | 43% | 3.30 | -1.93% | 3.40 | -0.70% | 3.42 | -1.01% | 3.55 | -1.33% | -0.22% | |
| 2021-11-25 | 3.43 | 3.47 | 3.31 | 3.32 | -4.32% | -1.40% | -7.83% | 38,969,800 | 131,207,000 | 74% | 3.37 | -2.88% | 3.42 | -0.96% | 3.45 | -1.29% | 3.60 | -0.91% | 0.05% | |
| 2021-11-24 | 3.43 | 3.54 | 3.40 | 3.47 | 1.17% | 0.09% | -4.54% | 41,375,100 | 143,459,000 | 70% | 3.47 | 1.32% | 3.45 | -0.66% | 3.50 | -1.30% | 3.64 | -1.17% | 0.31% | |
| 2021-11-23 | 3.45 | 3.49 | 3.36 | 3.43 | -0.87% | 0.23% | -6.74% | 33,713,000 | 115,355,000 | 46% | 3.42 | -1.30% | 3.48 | -1.42% | 3.54 | -1.58% | 3.68 | 0.00% | 1.09% | |
| 2021-11-22 | 3.49 | 3.52 | 3.42 | 3.46 | -0.86% | -0.20% | -5.93% | 31,423,700 | 108,950,000 | 39% | 3.47 | -2.03% | 3.53 | -1.76% | 3.60 | -1.34% | 3.68 | -0.19% | 2.29% | |
| 2021-11-19 | 3.53 | 3.62 | 3.49 | 3.49 | -1.13% | -1.38% | -5.29% | 32,754,400 | 115,929,000 | 43% | 3.54 | -0.34% | 3.59 | -1.32% | 3.65 | -1.14% | 3.69 | 0.11% | 2.52% | |
| 2021-11-18 | 3.64 | 3.69 | 3.47 | 3.53 | -4.59% | -0.59% | -4.10% | 53,918,600 | 191,477,000 | 73% | 3.55 | -3.22% | 3.64 | -1.73% | 3.69 | -0.51% | 3.68 | 0.05% | 2.65% | |
| 2021-11-17 | 3.58 | 3.71 | 3.56 | 3.70 | 1.93% | 0.84% | 0.57% | 45,241,900 | 165,989,000 | 68% | 3.67 | -0.68% | 3.70 | -0.75% | 3.71 | -0.72% | 3.68 | 0.27% | 2.62% | |
| 2021-11-16 | 3.69 | 3.79 | 3.62 | 3.63 | -2.42% | -1.73% | -1.06% | 56,194,400 | 207,566,000 | 90% | 3.69 | -1.05% | 3.73 | 0.30% | 3.74 | 0.65% | 3.67 | 0.41% | 2.55% | |
| 2021-11-15 | 3.80 | 3.81 | 3.64 | 3.72 | -0.53% | -0.35% | 1.81% | 59,597,500 | 222,467,000 | 105% | 3.73 | -0.37% | 3.72 | -0.64% | 3.71 | 0.16% | 3.65 | 0.61% | 2.44% | |
| 2021-11-12 | 3.64 | 3.95 | 3.61 | 3.74 | 1.08% | -0.19% | 2.97% | 93,651,800 | 350,956,000 | 182% | 3.75 | 1.68% | 3.74 | 1.16% | 3.71 | 0.82% | 3.63 | 1.34% | 2.32% | |
| 2021-11-11 | 3.56 | 3.81 | 3.52 | 3.70 | -0.27% | 0.41% | 3.24% | 114,008,500 | 420,160,000 | 261% | 3.69 | -2.59% | 3.70 | 0.03% | 3.68 | 0.88% | 3.58 | 1.65% | 2.08% | |
| 2021-11-10 | 3.49 | 3.95 | 3.46 | 3.71 | 3.34% | -1.93% | 5.22% | 149,830,700 | 566,770,000 | 467% | 3.78 | 5.14% | 3.70 | 4.29% | 3.64 | 5.23% | 3.53 | 6.66% | 1.79% | |
| 2021-11-09 | 3.62 | 3.75 | 3.44 | 3.59 | 1.70% | -0.22% | 8.59% | 109,420,800 | 393,696,000 | 590% | 3.60 | 1.93% | 3.55 | 11.09% | 3.46 | 12.44% | 3.31 | 12.03% | 1.02% | |
| 2021-11-08 | 3.53 | 3.53 | 3.53 | 3.53 | 9.97% | 0.00% | 19.62% | 9,811,500 | 34,635,000 | 116% | 3.53 | 11.04% | 3.19 | 6.05% | 3.08 | 4.23% | 2.95 | 2.11% | -0.28% | |
| 2021-11-05 | 2.98 | 3.21 | 2.98 | 3.21 | 9.93% | 0.98% | 11.07% | 14,997,700 | 47,684,000 | 161% | 3.18 | 9.62% | 3.01 | 5.17% | 2.95 | 3.65% | 2.89 | 1.37% | -0.62% | |
| 2021-11-04 | 2.88 | 2.93 | 2.87 | 2.92 | 1.74% | 0.69% | 2.42% | 10,653,000 | 30,891,000 | 114% | 2.90 | 1.65% | 2.86 | 0.60% | 2.85 | 1.21% | 2.85 | -0.21% | -0.84% | |
| 2021-11-03 | 2.80 | 2.88 | 2.79 | 2.87 | 2.50% | 0.60% | 0.46% | 8,681,100 | 24,771,000 | 95% | 2.85 | 1.06% | 2.85 | 0.46% | 2.82 | 0.32% | 2.86 | -0.45% | -0.84% | |
| 2021-11-02 | 2.87 | 2.90 | 2.77 | 2.80 | -2.78% | -0.81% | -2.44% | 8,104,200 | 22,877,000 | 89% | 2.82 | -1.19% | 2.83 | 1.00% | 2.81 | -0.21% | 2.87 | -0.73% | -0.79% | |
| 2021-11-01 | 2.87 | 2.90 | 2.78 | 2.88 | 0.35% | 0.81% | -0.38% | 9,088,300 | 25,963,000 | 100% | 2.86 | 1.28% | 2.80 | 0.57% | 2.81 | -0.46% | 2.89 | -0.52% | -0.72% | |
| 2021-10-29 | 2.74 | 2.88 | 2.73 | 2.87 | 5.13% | 1.74% | -1.24% | 13,048,300 | 36,808,000 | 144% | 2.82 | 3.18% | 2.79 | -0.18% | 2.83 | -0.88% | 2.91 | -1.12% | -0.70% | |
| 2021-10-28 | 2.76 | 2.81 | 2.69 | 2.73 | 0.00% | -0.15% | -7.11% | 9,886,000 | 27,030,000 | 106% | 2.73 | -2.39% | 2.79 | -2.41% | 2.85 | -1.83% | 2.94 | -1.24% | -0.65% | | |
|
