万里扬( 002434.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-19 | 7.09 | 7.17 | 6.99 | 7.09 | -1.39% | 0.38% | 2.41% | 16,312,100 | 115,213,000 | 101% | 7.06 | -1.05% | 7.08 | 0.31% | 7.04 | 0.49% | 6.92 | 0.55% | 0.33% |  |
| 2022-05-18 | 7.01 | 7.23 | 6.97 | 7.19 | 2.57% | 0.73% | 4.43% | 20,457,100 | 146,033,000 | 129% | 7.14 | 2.00% | 7.05 | 0.83% | 7.01 | 0.68% | 6.89 | 1.00% | 0.08% | |
| 2022-05-17 | 6.94 | 7.12 | 6.84 | 7.01 | 1.30% | 0.17% | 2.83% | 14,144,700 | 98,979,000 | 86% | 7.00 | 0.06% | 7.00 | 0.55% | 6.96 | 0.74% | 6.82 | 0.84% | -0.18% | |
| 2022-05-16 | 7.11 | 7.14 | 6.90 | 6.92 | -2.67% | -1.06% | 2.37% | 16,035,200 | 112,145,000 | 87% | 6.99 | -0.01% | 6.96 | 0.22% | 6.91 | 0.67% | 6.76 | 1.52% | -0.52% | |
| 2022-05-13 | 6.96 | 7.12 | 6.86 | 7.11 | 3.80% | 1.64% | 6.77% | 22,120,500 | 154,727,000 | 115% | 7.00 | 2.19% | 6.94 | 1.43% | 6.86 | 1.15% | 6.66 | 1.68% | -0.91% | |
| 2022-05-12 | 6.81 | 6.97 | 6.73 | 6.85 | 0.44% | 0.07% | 4.60% | 12,570,400 | 86,043,000 | 65% | 6.85 | -1.43% | 6.84 | 0.54% | 6.79 | 0.49% | 6.55 | 0.54% | -1.17% | |
| 2022-05-11 | 6.72 | 7.09 | 6.72 | 6.82 | 0.89% | -1.79% | 4.70% | 22,950,800 | 159,373,000 | 115% | 6.94 | 3.69% | 6.81 | 2.01% | 6.75 | 1.41% | 6.51 | 0.39% | -1.28% | |
| 2022-05-10 | 6.62 | 6.79 | 6.50 | 6.76 | 1.20% | 0.94% | 4.18% | 15,582,500 | 104,361,000 | 78% | 6.70 | 0.51% | 6.67 | 0.15% | 6.66 | 0.45% | 6.49 | -0.55% | -1.34% | |
| 2022-05-09 | 6.62 | 6.72 | 6.56 | 6.68 | 0.00% | 0.26% | 2.38% | 9,981,200 | 66,502,000 | 48% | 6.66 | 0.14% | 6.66 | 0.26% | 6.63 | 1.73% | 6.53 | -1.20% | -1.30% | |
| 2022-05-06 | 6.56 | 6.76 | 6.44 | 6.68 | 0.30% | 0.39% | 1.15% | 14,096,900 | 93,794,000 | 63% | 6.65 | -0.26% | 6.65 | 0.42% | 6.52 | 1.67% | 6.60 | -1.43% | -1.18% | |
| 2022-05-05 | 6.59 | 6.78 | 6.56 | 6.66 | 0.30% | -0.16% | -0.60% | 16,089,700 | 107,339,000 | 67% | 6.67 | 0.69% | 6.62 | 2.38% | 6.41 | 0.53% | 6.70 | -1.99% | -1.03% | |
| 2022-04-29 | 6.63 | 6.73 | 6.51 | 6.64 | 1.68% | 0.23% | -2.87% | 23,423,600 | 155,171,000 | 85% | 6.63 | 0.52% | 6.46 | 2.59% | 6.37 | -0.11% | 6.84 | -1.63% | -0.83% | |
| 2022-04-28 | 6.40 | 6.98 | 6.40 | 6.53 | 2.35% | -0.93% | -6.03% | 36,567,300 | 240,997,000 | 127% | 6.59 | 7.01% | 6.30 | 1.86% | 6.38 | -0.76% | 6.95 | -2.55% | -0.65% | |
| 2022-04-27 | 5.79 | 6.38 | 5.65 | 6.38 | 10.00% | 3.59% | -10.53% | 27,347,800 | 168,422,000 | 84% | 6.16 | 2.55% | 6.19 | -2.66% | 6.43 | -4.04% | 7.13 | -2.36% | -0.31% | |
| 2022-04-26 | 6.13 | 6.29 | 5.74 | 5.80 | -6.60% | -3.43% | -20.58% | 22,643,400 | 135,990,000 | 59% | 6.01 | -6.05% | 6.36 | -5.40% | 6.70 | -4.71% | 7.30 | -0.95% | 0.01% | |
| 2022-04-25 | 6.81 | 6.81 | 6.21 | 6.21 | -10.00% | -2.86% | -15.77% | 23,302,300 | 148,963,000 | 61% | 6.39 | -6.30% | 6.72 | -5.10% | 7.03 | -3.71% | 7.37 | -0.57% | 0.00% | |
| 2022-04-22 | 6.85 | 6.97 | 6.72 | 6.90 | 0.73% | 1.13% | -6.95% | 15,058,700 | 102,751,000 | 43% | 6.82 | -2.58% | 7.08 | -2.79% | 7.30 | -1.76% | 7.42 | -0.14% | -0.09% | |
| 2022-04-21 | 7.28 | 7.28 | 6.85 | 6.85 | -4.60% | -2.20% | -7.74% | 20,938,600 | 146,646,000 | 61% | 7.00 | -4.06% | 7.28 | -2.19% | 7.43 | -1.95% | 7.43 | -0.16% | -0.21% | |
| 2022-04-20 | 7.30 | 7.50 | 7.16 | 7.18 | -3.36% | -1.64% | -3.46% | 24,617,700 | 179,712,000 | 75% | 7.30 | -2.45% | 7.45 | -1.47% | 7.58 | -0.37% | 7.44 | -0.05% | -0.35% | |
| 2022-04-19 | 7.40 | 7.69 | 7.34 | 7.43 | 0.41% | -0.71% | -0.15% | 26,719,300 | 199,940,000 | 84% | 7.48 | -0.25% | 7.56 | -1.40% | 7.61 | 0.82% | 7.44 | 0.05% | -0.42% | |
| 2022-04-18 | 7.66 | 7.86 | 7.08 | 7.40 | -4.27% | -1.36% | -0.50% | 44,208,000 | 331,636,000 | 144% | 7.50 | -2.58% | 7.66 | -0.09% | 7.55 | 0.73% | 7.44 | 0.00% | -0.47% | |
| 2022-04-15 | 7.84 | 7.88 | 7.60 | 7.73 | -1.78% | 0.38% | 3.94% | 29,869,500 | 230,022,000 | 112% | 7.70 | -1.24% | 7.67 | 1.85% | 7.49 | 1.03% | 7.44 | 0.20% | -0.47% | |
| 2022-04-14 | 7.61 | 7.93 | 7.55 | 7.87 | 3.83% | 0.92% | 6.04% | 44,431,800 | 346,493,000 | 178% | 7.80 | 3.08% | 7.53 | 2.90% | 7.42 | 1.99% | 7.42 | 0.87% | -0.43% | |
| 2022-04-13 | 7.38 | 7.84 | 7.35 | 7.58 | 2.43% | 0.20% | 3.02% | 63,022,300 | 476,789,000 | 283% | 7.57 | 6.33% | 7.32 | 4.27% | 7.27 | 2.19% | 7.36 | 0.81% | -0.48% | |
| 2022-04-12 | 6.79 | 7.40 | 6.72 | 7.40 | 9.96% | 4.01% | 1.38% | 33,888,700 | 241,110,000 | 188% | 7.12 | 4.22% | 7.02 | -0.13% | 7.12 | -0.86% | 7.30 | -1.06% | -0.58% | |
| 2022-04-11 | 7.02 | 7.02 | 6.70 | 6.73 | -4.40% | -1.42% | -8.77% | 17,392,900 | 118,747,000 | 104% | 6.83 | -2.81% | 7.03 | -2.46% | 7.18 | -1.87% | 7.38 | -1.39% | -0.48% | |
| 2022-04-08 | 7.11 | 7.15 | 6.95 | 7.04 | -1.26% | 0.23% | -5.89% | 14,843,300 | 104,266,000 | 92% | 7.02 | -2.35% | 7.21 | -1.53% | 7.32 | -1.56% | 7.48 | -1.36% | -0.35% | |
| 2022-04-07 | 7.36 | 7.38 | 7.08 | 7.13 | -3.26% | -0.88% | -5.99% | 21,465,200 | 154,402,000 | 131% | 7.19 | -2.06% | 7.32 | -1.83% | 7.43 | -1.25% | 7.58 | -1.56% | -0.17% | |
| 2022-04-06 | 7.42 | 7.51 | 7.21 | 7.37 | -1.07% | 0.35% | -4.34% | 21,164,400 | 155,423,000 | 124% | 7.34 | -1.26% | 7.45 | -1.71% | 7.53 | -0.94% | 7.70 | -0.79% | -0.01% | |
| 2022-04-01 | 7.52 | 7.54 | 7.35 | 7.45 | 0.00% | 0.16% | -4.06% | 17,482,400 | 130,040,000 | 108% | 7.44 | -3.00% | 7.58 | -1.03% | 7.60 | -1.03% | 7.77 | -0.45% | 0.03% | | |
|
