中原内配( 002448.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 | 6.17 | 6.47 | 6.11 | 6.45 | 2.71% | 1.35% | 2.79% | 15,103,400 | 96,115,000 | 115% | 6.36 | 1.42% | 6.29 | 1.24% | 6.25 | 0.42% | 6.28 | 0.35% | -0.26% |  |
| 2022-05-18 | 6.26 | 6.34 | 6.22 | 6.28 | 0.32% | 0.08% | 0.43% | 9,231,800 | 57,932,000 | 71% | 6.28 | 1.32% | 6.22 | 0.55% | 6.22 | -0.59% | 6.25 | 0.29% | -0.41% | |
| 2022-05-17 | 6.06 | 6.29 | 6.06 | 6.26 | 2.12% | 1.08% | 0.40% | 9,117,500 | 56,466,000 | 65% | 6.19 | 0.28% | 6.18 | -0.48% | 6.26 | -0.19% | 6.24 | 0.24% | -0.50% | |
| 2022-05-16 | 6.35 | 6.36 | 6.11 | 6.13 | -2.54% | -0.74% | -1.45% | 8,641,500 | 53,371,000 | 59% | 6.18 | -0.03% | 6.21 | -1.13% | 6.27 | -0.48% | 6.22 | 0.10% | -0.58% | |
| 2022-05-13 | 6.21 | 6.33 | 6.02 | 6.29 | 1.13% | 1.81% | 1.22% | 15,350,200 | 94,834,000 | 96% | 6.18 | -1.42% | 6.28 | -0.51% | 6.30 | 0.00% | 6.21 | -0.08% | -0.65% | |
| 2022-05-12 | 6.36 | 6.44 | 6.16 | 6.22 | -2.96% | -0.75% | 0.02% | 14,922,500 | 93,519,000 | 97% | 6.27 | -1.94% | 6.32 | -0.47% | 6.30 | 0.29% | 6.22 | -0.35% | -0.68% | |
| 2022-05-11 | 6.28 | 6.50 | 6.26 | 6.41 | 1.42% | 0.30% | 2.71% | 16,888,700 | 107,944,000 | 111% | 6.39 | 1.87% | 6.35 | 1.16% | 6.28 | 1.03% | 6.24 | -0.57% | -0.65% | |
| 2022-05-10 | 6.30 | 6.34 | 6.20 | 6.32 | 0.00% | 0.73% | 0.69% | 14,297,600 | 89,705,000 | 91% | 6.27 | -1.31% | 6.27 | 0.58% | 6.22 | 0.66% | 6.28 | -0.54% | -0.57% | |
| 2022-05-09 | 6.61 | 6.61 | 6.20 | 6.32 | 1.77% | -0.58% | 0.14% | 18,681,500 | 118,762,000 | 121% | 6.36 | 3.87% | 6.24 | 1.71% | 6.18 | 0.80% | 6.31 | -0.52% | -0.48% | |
| 2022-05-06 | 6.08 | 6.21 | 5.99 | 6.21 | 0.16% | 1.47% | -2.11% | 10,744,700 | 65,761,000 | 69% | 6.12 | -0.44% | 6.13 | 0.31% | 6.13 | -0.28% | 6.34 | -1.49% | -0.39% | |
| 2022-05-05 | 6.08 | 6.23 | 6.04 | 6.20 | 0.65% | 0.86% | -3.73% | 11,428,500 | 70,250,000 | 65% | 6.15 | 0.33% | 6.11 | -0.18% | 6.14 | -1.03% | 6.44 | -1.20% | -0.09% | |
| 2022-04-29 | 5.99 | 6.26 | 5.96 | 6.16 | 0.98% | 0.54% | -5.49% | 18,771,700 | 115,022,000 | 91% | 6.13 | 0.97% | 6.12 | -0.42% | 6.21 | -1.97% | 6.52 | -0.55% | 0.39% | |
| 2022-04-28 | 6.30 | 6.30 | 5.91 | 6.10 | -3.17% | 0.53% | -6.93% | 15,126,700 | 91,785,000 | 78% | 6.07 | -1.48% | 6.15 | -2.10% | 6.33 | -1.65% | 6.55 | -0.59% | 0.47% | |
| 2022-04-27 | 6.17 | 6.36 | 5.85 | 6.30 | 0.96% | 2.29% | -4.44% | 21,362,300 | 131,568,000 | 118% | 6.16 | -1.16% | 6.28 | -3.34% | 6.44 | -2.16% | 6.59 | -0.65% | 0.56% | |
| 2022-04-26 | 6.41 | 6.49 | 5.88 | 6.24 | -2.50% | 0.14% | -5.97% | 12,207,100 | 76,064,000 | 72% | 6.23 | -4.04% | 6.50 | -1.81% | 6.58 | -1.92% | 6.64 | -0.35% | 0.70% | |
| 2022-04-25 | 6.69 | 6.72 | 6.30 | 6.40 | -5.19% | -1.43% | -3.89% | 15,147,500 | 98,353,000 | 99% | 6.49 | -2.67% | 6.62 | -1.30% | 6.71 | -0.62% | 6.66 | -0.03% | 0.75% | |
| 2022-04-22 | 6.59 | 6.76 | 6.52 | 6.75 | 1.20% | 1.18% | 1.34% | 19,218,900 | 128,211,000 | 138% | 6.67 | -0.27% | 6.71 | -1.17% | 6.75 | 0.06% | 6.66 | 0.23% | 0.77% | |
| 2022-04-21 | 6.71 | 6.81 | 6.58 | 6.67 | -0.60% | -0.28% | 0.36% | 12,516,100 | 83,723,000 | 102% | 6.69 | -1.26% | 6.78 | 0.04% | 6.75 | 0.19% | 6.65 | 0.30% | 0.78% | |
| 2022-04-20 | 6.81 | 6.89 | 6.69 | 6.71 | -2.75% | -0.94% | 1.27% | 12,550,100 | 85,017,000 | 111% | 6.77 | -0.83% | 6.78 | 0.43% | 6.73 | 0.76% | 6.63 | 0.46% | 0.78% | |
| 2022-04-19 | 6.93 | 6.94 | 6.73 | 6.90 | -0.43% | 1.01% | 4.61% | 27,846,900 | 190,219,000 | 272% | 6.83 | 1.25% | 6.75 | 1.26% | 6.68 | 1.43% | 6.60 | 1.52% | 0.78% | |
| 2022-04-18 | 6.41 | 6.97 | 6.41 | 6.93 | 8.28% | 2.71% | 6.66% | 37,585,400 | 253,580,000 | 469% | 6.75 | 5.67% | 6.67 | 4.70% | 6.59 | 4.29% | 6.50 | 3.51% | 0.67% | |
| 2022-04-15 | 6.36 | 6.46 | 6.29 | 6.40 | 0.31% | 0.23% | 1.96% | 5,505,800 | 35,157,000 | 109% | 6.39 | 0.35% | 6.37 | 0.65% | 6.32 | 0.49% | 6.28 | 0.34% | 0.34% | |
| 2022-04-14 | 6.36 | 6.40 | 6.32 | 6.38 | 0.47% | 0.27% | 1.98% | 4,640,800 | 29,530,000 | 96% | 6.36 | -0.02% | 6.33 | 0.64% | 6.29 | 0.30% | 6.26 | 0.29% | 0.35% | |
| 2022-04-13 | 6.20 | 6.44 | 6.17 | 6.35 | 2.42% | -0.22% | 1.80% | 10,510,600 | 66,889,000 | 230% | 6.36 | 3.30% | 6.29 | 1.57% | 6.27 | 0.77% | 6.24 | 0.73% | 0.35% | |
| 2022-04-12 | 6.15 | 6.23 | 6.06 | 6.20 | 1.14% | 0.63% | 0.11% | 3,244,600 | 19,991,000 | 82% | 6.16 | -0.74% | 6.19 | -0.40% | 6.22 | -0.23% | 6.19 | 0.11% | 0.27% | |
| 2022-04-11 | 6.25 | 6.33 | 6.10 | 6.13 | -2.23% | -1.24% | -0.91% | 4,902,400 | 30,431,000 | 121% | 6.21 | 0.21% | 6.22 | -0.40% | 6.23 | 0.16% | 6.19 | 0.21% | 0.25% | |
| 2022-04-08 | 6.20 | 6.28 | 6.11 | 6.27 | 1.13% | 1.23% | 1.57% | 3,780,700 | 23,418,000 | 94% | 6.19 | -0.82% | 6.24 | -0.24% | 6.22 | 0.13% | 6.17 | 0.31% | 0.22% | |
| 2022-04-07 | 6.30 | 6.30 | 6.19 | 6.20 | -1.74% | -0.72% | 0.75% | 4,298,700 | 26,847,000 | 99% | 6.25 | -0.64% | 6.26 | 0.50% | 6.22 | 0.29% | 6.15 | 0.34% | 0.18% | |
| 2022-04-06 | 6.24 | 6.32 | 6.21 | 6.31 | 1.28% | 0.40% | 2.89% | 3,688,000 | 23,178,000 | 88% | 6.29 | 0.66% | 6.23 | 0.58% | 6.20 | 0.52% | 6.13 | 0.44% | 0.07% | |
| 2022-04-01 | 6.18 | 6.29 | 6.17 | 6.23 | 0.00% | -0.22% | 2.03% | 5,010,200 | 31,284,000 | 116% | 6.24 | 1.20% | 6.19 | 0.67% | 6.17 | 0.57% | 6.11 | 0.41% | -0.05% | | |
|
