通达动力( 002576.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-11-26 | 19.50 | 19.50 | 18.58 | 18.99 | -3.16% | -0.01% | -4.51% | 12,550,200 | 238,354,000 | 69% | 18.99 | -1.42% | 19.28 | -2.28% | 19.64 | -0.91% | 19.89 | 0.70% | 1.02% | |
| 2021-11-25 | 19.26 | 19.69 | 18.71 | 19.61 | 2.24% | 1.79% | -0.69% | 13,841,100 | 266,669,000 | 75% | 19.27 | -1.19% | 19.73 | -0.96% | 19.82 | -1.21% | 19.75 | 0.77% | 1.06% | |
| 2021-11-24 | 20.04 | 20.24 | 19.06 | 19.18 | -5.61% | -1.63% | -2.12% | 17,746,600 | 346,012,000 | 100% | 19.50 | -4.19% | 19.92 | -1.09% | 20.06 | -1.21% | 19.60 | 0.84% | 1.06% |  |
| 2021-11-23 | 20.61 | 20.98 | 19.82 | 20.32 | 1.45% | -0.15% | 4.57% | 17,050,700 | 346,985,000 | 105% | 20.35 | 2.02% | 20.14 | -0.21% | 20.31 | 0.85% | 19.43 | 1.11% | 1.02% | |
| 2021-11-22 | 20.24 | 20.33 | 19.51 | 20.03 | 1.06% | 0.42% | 4.22% | 11,535,500 | 230,101,000 | 72% | 19.95 | -0.46% | 20.19 | -0.91% | 20.14 | 0.35% | 19.22 | 1.07% | 0.97% | |
| 2021-11-19 | 20.41 | 20.80 | 19.70 | 19.82 | -1.49% | -1.10% | 4.23% | 12,549,800 | 251,494,000 | 78% | 20.04 | -2.07% | 20.37 | 0.93% | 20.07 | 1.86% | 19.02 | 0.66% | 0.92% | |
| 2021-11-18 | 20.87 | 21.28 | 20.08 | 20.12 | -3.13% | -1.68% | 6.51% | 16,375,500 | 335,095,000 | 98% | 20.46 | -0.09% | 20.18 | 1.03% | 19.70 | 2.34% | 18.89 | 1.32% | 0.99% | |
| 2021-11-17 | 19.89 | 21.35 | 19.35 | 20.77 | 5.06% | 1.41% | 11.40% | 23,889,200 | 489,271,000 | 137% | 20.48 | 3.53% | 19.98 | 3.94% | 19.25 | 3.37% | 18.64 | 1.87% | 1.03% | |
| 2021-11-16 | 20.60 | 20.74 | 18.91 | 19.77 | -1.89% | -0.06% | 8.03% | 29,217,500 | 577,983,000 | 160% | 19.78 | 0.71% | 19.22 | 5.06% | 18.62 | 3.40% | 18.30 | 0.42% | 1.05% | |
| 2021-11-15 | 18.88 | 20.15 | 18.59 | 20.15 | 9.99% | 2.58% | 10.56% | 18,671,000 | 366,753,000 | 96% | 19.64 | 10.18% | 18.30 | 5.77% | 18.01 | 3.06% | 18.23 | 1.40% | 1.78% | |
| 2021-11-12 | 16.84 | 18.32 | 16.70 | 18.32 | 10.03% | 2.76% | 1.93% | 17,480,600 | 311,645,000 | 81% | 17.83 | 6.30% | 17.30 | 0.45% | 17.47 | -1.47% | 17.97 | 1.11% | 2.00% | |
| 2021-11-11 | 16.97 | 17.18 | 16.57 | 16.65 | -2.40% | -0.72% | -6.33% | 11,149,400 | 186,989,000 | 49% | 16.77 | -1.32% | 17.22 | -1.69% | 17.73 | -1.31% | 17.78 | 0.79% | 2.08% | |
| 2021-11-10 | 17.30 | 17.30 | 16.75 | 17.06 | -3.94% | 0.38% | -3.27% | 11,363,000 | 193,109,000 | 50% | 17.00 | -4.73% | 17.52 | -3.27% | 17.97 | -0.40% | 17.64 | 0.44% | 2.12% | |
| 2021-11-09 | 18.22 | 18.45 | 17.32 | 17.76 | 1.08% | -0.44% | 1.14% | 12,147,300 | 216,701,000 | 57% | 17.84 | 1.16% | 18.11 | -0.29% | 18.04 | -1.61% | 17.56 | 0.61% | 2.22% | |
| 2021-11-08 | 17.99 | 18.21 | 17.25 | 17.57 | -3.57% | -0.36% | 0.67% | 16,417,600 | 289,508,000 | 79% | 17.63 | -5.15% | 18.16 | 0.02% | 18.34 | 0.69% | 17.45 | 0.60% | 2.24% | |
| 2021-11-05 | 19.13 | 19.26 | 18.12 | 18.22 | -4.81% | -2.00% | 5.02% | 22,757,300 | 423,101,000 | 123% | 18.59 | 2.62% | 18.16 | -1.29% | 18.21 | 2.32% | 17.35 | 1.39% | 2.18% | |
| 2021-11-04 | 17.40 | 19.14 | 16.68 | 19.14 | 10.00% | 5.65% | 11.85% | 27,160,000 | 492,054,000 | 160% | 18.12 | 1.44% | 18.39 | 1.37% | 17.80 | 2.28% | 17.11 | 1.70% | 1.91% | |
| 2021-11-03 | 18.74 | 19.00 | 16.96 | 17.40 | -6.75% | -2.58% | 3.41% | 29,915,900 | 534,289,000 | 200% | 17.86 | -5.76% | 18.15 | 2.68% | 17.40 | 1.99% | 16.83 | 2.05% | 1.57% | |
| 2021-11-02 | 18.18 | 19.46 | 17.86 | 18.66 | 5.48% | -1.54% | 13.17% | 42,148,100 | 798,761,000 | 359% | 18.95 | 11.46% | 17.67 | 10.66% | 17.06 | 8.70% | 16.49 | 7.73% | 1.27% | |
| 2021-11-01 | 16.02 | 17.69 | 15.70 | 17.69 | 10.01% | 4.05% | 15.58% | 22,200,000 | 377,447,000 | 247% | 17.00 | 9.20% | 15.97 | 5.39% | 15.70 | 4.58% | 15.31 | 3.61% | 0.28% | |
| 2021-10-29 | 15.02 | 16.59 | 14.80 | 16.08 | 5.79% | 3.28% | 8.85% | 18,557,500 | 288,926,000 | 235% | 15.57 | 4.50% | 15.15 | 2.59% | 15.01 | 2.56% | 14.77 | 1.91% | -0.37% | |
| 2021-10-28 | 14.59 | 15.31 | 14.14 | 15.20 | 3.61% | 2.02% | 4.86% | 14,441,800 | 215,167,000 | 210% | 14.90 | 1.68% | 14.77 | 1.41% | 14.63 | 1.32% | 14.50 | 1.18% | -0.70% | |
| 2021-10-27 | 14.65 | 14.90 | 14.37 | 14.67 | 1.24% | 0.12% | 2.40% | 8,037,400 | 117,771,000 | 124% | 14.65 | 0.12% | 14.57 | 1.24% | 14.44 | 0.06% | 14.33 | 1.43% | -0.96% | |
| 2021-10-26 | 14.47 | 14.95 | 14.36 | 14.49 | 0.14% | -1.00% | 2.59% | 6,369,500 | 93,223,000 | 97% | 14.64 | 1.87% | 14.39 | 0.87% | 14.43 | 0.22% | 14.12 | 0.81% | -1.31% | |
| 2021-10-25 | 13.85 | 14.58 | 13.80 | 14.47 | 3.95% | 0.72% | 3.28% | 5,676,900 | 81,561,000 | 83% | 14.37 | 2.29% | 14.26 | -0.82% | 14.40 | 0.33% | 14.01 | 0.03% | -1.50% | |
| 2021-10-22 | 14.22 | 14.27 | 13.87 | 13.92 | -2.18% | -0.90% | -0.62% | 4,262,000 | 59,865,000 | 57% | 14.05 | -1.89% | 14.38 | -0.73% | 14.36 | 0.20% | 14.01 | -1.31% | -1.56% | |
| 2021-10-21 | 14.69 | 14.69 | 14.12 | 14.23 | -3.13% | -0.61% | 0.26% | 6,400,100 | 91,630,000 | 79% | 14.32 | -2.30% | 14.49 | 0.36% | 14.33 | 0.72% | 14.19 | -1.70% | -1.40% | |
| 2021-10-20 | 14.48 | 14.89 | 14.19 | 14.69 | 1.31% | 0.25% | 1.74% | 6,766,500 | 99,155,000 | 77% | 14.65 | 1.19% | 14.44 | 1.58% | 14.22 | 2.45% | 14.44 | -1.03% | -1.18% | |
| 2021-10-19 | 14.05 | 14.84 | 13.97 | 14.50 | 3.20% | 0.12% | -0.61% | 7,084,900 | 102,603,000 | 73% | 14.48 | 2.66% | 14.21 | 1.47% | 13.88 | 1.26% | 14.59 | -2.17% | -1.08% | |
| 2021-10-18 | 14.26 | 14.32 | 13.88 | 14.05 | 0.00% | -0.40% | -5.79% | 5,507,000 | 77,688,000 | 50% | 14.11 | 0.85% | 14.01 | 2.45% | 13.71 | -0.44% | 14.91 | -2.80% | -0.77% | | |
|
