中超控股( 002471.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 | | | | | | | | | | |  | | | | | | | | | |  |
2022-06-27 | 2.64 | 2.72 | 2.59 | 2.60 | 1.56% | -1.22% | 4.59% | 43,861,800 | 115,460,000 | 216% | 2.63 | 3.99% | 2.56 | 2.24% | 2.53 | 2.14% | 2.49 | 1.72% | 0.42% |  |
2022-06-24 | 2.51 | 2.58 | 2.49 | 2.56 | 2.40% | 1.15% | 4.75% | 34,237,100 | 86,653,000 | 193% | 2.53 | 1.24% | 2.50 | 1.26% | 2.48 | 1.35% | 2.44 | 1.03% | 0.26% |  |
2022-06-23 | 2.44 | 2.58 | 2.42 | 2.50 | 3.31% | 0.00% | 3.35% | 40,501,800 | 101,238,000 | 262% | 2.50 | 3.05% | 2.47 | 2.11% | 2.45 | 1.79% | 2.42 | 1.21% | 0.16% |  |
2022-06-22 | 2.43 | 2.45 | 2.39 | 2.42 | -0.41% | -0.25% | 1.26% | 12,255,900 | 29,729,000 | 95% | 2.43 | -0.04% | 2.42 | 0.58% | 2.41 | 0.25% | 2.39 | 0.13% | 0.06% |  |
2022-06-21 | 2.43 | 2.46 | 2.39 | 2.43 | 0.00% | 0.12% | 1.80% | 13,363,000 | 32,427,000 | 103% | 2.43 | 0.66% | 2.41 | 0.59% | 2.40 | 0.50% | 2.39 | 0.13% | 0.08% |  |
2022-06-20 | 2.42 | 2.43 | 2.38 | 2.43 | 1.25% | 0.79% | 1.93% | 15,177,700 | 36,586,000 | 118% | 2.41 | 1.09% | 2.39 | 0.25% | 2.39 | 0.29% | 2.38 | -0.08% | 0.08% |  |
2022-06-17 | 2.36 | 2.41 | 2.34 | 2.40 | 1.27% | 0.63% | 0.59% | 15,749,400 | 37,565,000 | 123% | 2.39 | 0.38% | 2.39 | 0.29% | 2.38 | 0.17% | 2.39 | 0.00% | 0.15% |  |
2022-06-16 | 2.36 | 2.40 | 2.36 | 2.37 | 0.00% | -0.25% | -0.67% | 10,929,700 | 25,966,000 | 90% | 2.38 | -0.84% | 2.38 | 0.00% | 2.38 | 0.08% | 2.39 | 0.04% | 0.19% |  |
2022-06-15 | 2.39 | 2.42 | 2.37 | 2.37 | -0.42% | -1.09% | -0.63% | 12,852,500 | 30,794,000 | 108% | 2.40 | 1.27% | 2.38 | 0.42% | 2.37 | 0.04% | 2.39 | 0.08% | 0.24% |  |
2022-06-14 | 2.34 | 2.39 | 2.33 | 2.38 | 0.42% | 0.59% | -0.13% | 15,372,300 | 36,375,000 | 135% | 2.37 | -0.46% | 2.37 | -0.04% | 2.37 | -0.29% | 2.38 | -0.04% | 0.28% |  |
2022-06-13 | 2.34 | 2.41 | 2.34 | 2.37 | 0.42% | -0.29% | -0.59% | 12,542,800 | 29,819,000 | 119% | 2.38 | 0.59% | 2.37 | -0.17% | 2.38 | -0.59% | 2.38 | 0.08% | 0.33% |  |
2022-06-10 | 2.33 | 2.39 | 2.32 | 2.36 | 0.43% | -0.13% | -0.92% | 10,912,300 | 25,785,000 | 108% | 2.36 | -0.25% | 2.37 | -0.50% | 2.39 | -0.17% | 2.38 | 0.08% | 0.36% |  |
2022-06-09 | 2.40 | 2.42 | 2.33 | 2.35 | -1.67% | -0.80% | -1.26% | 10,932,100 | 25,897,000 | 108% | 2.37 | -0.80% | 2.39 | -0.96% | 2.40 | 0.00% | 2.38 | 0.13% | 0.42% |  |
2022-06-08 | 2.38 | 2.43 | 2.35 | 2.39 | -0.42% | 0.08% | 0.55% | 13,487,400 | 32,211,000 | 139% | 2.39 | -0.50% | 2.41 | -0.08% | 2.40 | 0.13% | 2.38 | 0.34% | 0.45% |  |
2022-06-07 | 2.44 | 2.45 | 2.38 | 2.40 | -1.64% | 0.00% | 1.31% | 11,844,100 | 28,420,000 | 124% | 2.40 | -1.64% | 2.41 | 0.42% | 2.40 | 0.29% | 2.37 | 0.21% | 0.50% |  |
2022-06-06 | 2.41 | 2.46 | 2.41 | 2.44 | 1.67% | 0.00% | 3.21% | 13,079,000 | 31,912,000 | 143% | 2.44 | 2.52% | 2.40 | 1.35% | 2.39 | 1.02% | 2.36 | 0.60% | 0.55% |  |
2022-06-02 | 2.38 | 2.40 | 2.36 | 2.40 | 0.84% | 0.84% | 2.13% | 8,041,500 | 19,139,000 | 90% | 2.38 | 0.55% | 2.37 | 0.25% | 2.36 | 0.34% | 2.35 | 0.34% | 0.58% |  |
2022-06-01 | 2.34 | 2.39 | 2.34 | 2.38 | 0.85% | 0.55% | 1.62% | 10,061,200 | 23,817,000 | 109% | 2.37 | 0.30% | 2.36 | 0.30% | 2.36 | 0.34% | 2.34 | 0.56% | 0.62% |  |
2022-05-31 | 2.37 | 2.38 | 2.34 | 2.36 | 0.00% | 0.00% | 1.33% | 6,767,000 | 15,971,000 | 69% | 2.36 | 0.04% | 2.36 | 0.21% | 2.35 | 0.26% | 2.33 | 0.48% | 0.65% |  |
2022-05-30 | 2.35 | 2.37 | 2.33 | 2.36 | 0.43% | 0.04% | 1.81% | 7,170,000 | 16,912,000 | 73% | 2.36 | 0.43% | 2.35 | 0.38% | 2.34 | 0.00% | 2.32 | 0.48% | 0.65% |  |
2022-05-27 | 2.37 | 2.38 | 2.33 | 2.35 | -0.42% | 0.04% | 1.86% | 7,586,800 | 17,822,000 | 75% | 2.35 | 0.04% | 2.34 | 0.21% | 2.34 | 0.13% | 2.31 | 0.44% | 0.74% |  |
2022-05-26 | 2.35 | 2.38 | 2.30 | 2.36 | 0.85% | 0.51% | 2.74% | 11,426,700 | 26,830,000 | 113% | 2.35 | 0.90% | 2.34 | -0.04% | 2.34 | 0.43% | 2.30 | 0.66% | 0.73% |  |
2022-05-25 | 2.28 | 2.35 | 2.28 | 2.34 | 2.18% | 0.56% | 2.54% | 7,608,700 | 17,707,000 | 75% | 2.33 | -0.26% | 2.34 | -0.04% | 2.33 | 0.61% | 2.28 | 0.44% | 0.64% |  |
2022-05-24 | 2.38 | 2.39 | 2.27 | 2.29 | -3.38% | -1.84% | 0.79% | 13,073,000 | 30,496,000 | 122% | 2.33 | -0.89% | 2.34 | 0.47% | 2.32 | 0.83% | 2.27 | 0.75% | 0.55% |  |
2022-05-23 | 2.33 | 2.38 | 2.31 | 2.37 | 1.72% | 0.68% | 5.10% | 8,951,400 | 21,071,000 | 85% | 2.35 | 0.86% | 2.33 | 1.31% | 2.30 | 0.88% | 2.26 | 0.81% | 0.31% |  |
2022-05-20 | 2.34 | 2.36 | 2.32 | 2.33 | 0.00% | -0.17% | 4.16% | 8,950,500 | 20,894,000 | 82% | 2.33 | 1.39% | 2.30 | 1.19% | 2.28 | 0.84% | 2.24 | 0.90% | 0.05% |  |
2022-05-19 | 2.26 | 2.33 | 2.24 | 2.33 | 2.19% | 1.22% | 5.10% | 11,391,300 | 26,225,000 | 100% | 2.30 | 1.23% | 2.27 | 0.89% | 2.26 | 0.89% | 2.22 | 0.68% | -0.07% |  |
2022-05-18 | 2.23 | 2.31 | 2.22 | 2.28 | 2.70% | 0.26% | 3.54% | 15,100,800 | 34,342,000 | 128% | 2.27 | 2.25% | 2.25 | 1.03% | 2.24 | 0.59% | 2.20 | 0.82% | -0.17% |  |
2022-05-17 | 2.24 | 2.25 | 2.21 | 2.22 | -0.89% | -0.18% | 1.65% | 8,339,000 | 18,546,000 | 67% | 2.22 | -0.63% | 2.23 | 0.27% | 2.22 | 0.36% | 2.18 | 0.55% | -0.30% |  |
2022-05-16 | 2.25 | 2.27 | 2.22 | 2.24 | 0.00% | 0.09% | 3.13% | 9,576,200 | 21,431,000 | 75% | 2.24 | 0.72% | 2.22 | 0.14% | 2.22 | 0.64% | 2.17 | 1.31% | -0.42% |  | |
|