成都路桥( 002628.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 | 3.96 | 4.10 | 3.94 | 4.09 | 1.74% | 1.26% | 0.66% | 32,843,900 | 132,672,000 | 62% | 4.04 | -0.20% | 4.05 | -1.41% | 4.13 | -0.53% | 4.06 | 0.62% | 1.19% |  |
| 2022-05-18 | 4.03 | 4.11 | 3.99 | 4.02 | -0.99% | -0.67% | -0.45% | 29,465,300 | 119,254,000 | 56% | 4.05 | -0.20% | 4.11 | -1.49% | 4.15 | 0.24% | 4.04 | 0.85% | 1.11% | |
| 2022-05-17 | 4.13 | 4.18 | 4.00 | 4.06 | -3.10% | 0.12% | 1.40% | 38,938,500 | 157,896,000 | 73% | 4.06 | -3.01% | 4.17 | -0.60% | 4.14 | 0.63% | 4.00 | 0.96% | 0.86% | |
| 2022-05-16 | 4.25 | 4.25 | 4.12 | 4.19 | -2.10% | 0.22% | 5.65% | 48,980,500 | 204,801,000 | 94% | 4.18 | -1.02% | 4.19 | 0.99% | 4.12 | 0.81% | 3.97 | 1.48% | 0.54% | |
| 2022-05-13 | 4.18 | 4.37 | 4.14 | 4.28 | 2.39% | 1.33% | 9.52% | 66,195,000 | 279,596,000 | 131% | 4.22 | 1.30% | 4.15 | 1.82% | 4.09 | 1.79% | 3.91 | 1.67% | 0.12% | |
| 2022-05-12 | 4.08 | 4.26 | 4.05 | 4.18 | 1.70% | 0.24% | 8.74% | 66,262,900 | 276,329,000 | 142% | 4.17 | 2.11% | 4.08 | 1.54% | 4.01 | 2.06% | 3.84 | 1.77% | -0.35% | |
| 2022-05-11 | 4.10 | 4.17 | 4.00 | 4.11 | 0.49% | 0.64% | 8.82% | 88,549,000 | 361,641,000 | 205% | 4.08 | 1.77% | 4.02 | 2.95% | 3.93 | 3.09% | 3.78 | 2.11% | -0.95% | |
| 2022-05-10 | 3.80 | 4.26 | 3.73 | 4.09 | 5.68% | 1.92% | 10.57% | 100,783,500 | 404,461,000 | 275% | 4.01 | 6.00% | 3.90 | 6.21% | 3.81 | 4.72% | 3.70 | 2.92% | -1.25% | |
| 2022-05-09 | 3.52 | 3.87 | 3.52 | 3.87 | 9.94% | 2.22% | 7.68% | 25,242,200 | 95,561,000 | 82% | 3.79 | 7.07% | 3.67 | 1.38% | 3.64 | 1.22% | 3.59 | -0.03% | -1.58% | |
| 2022-05-06 | 3.50 | 3.59 | 3.45 | 3.52 | -3.56% | -0.45% | -2.09% | 22,822,800 | 80,692,000 | 70% | 3.54 | -3.91% | 3.62 | -0.25% | 3.60 | 0.31% | 3.60 | -0.44% | -1.59% | |
| 2022-05-05 | 3.64 | 3.75 | 3.64 | 3.65 | 0.00% | -0.82% | 1.08% | 35,815,100 | 131,798,000 | 116% | 3.68 | 1.60% | 3.63 | 1.26% | 3.59 | 0.82% | 3.61 | -0.22% | -1.55% | |
| 2022-04-29 | 3.59 | 3.69 | 3.52 | 3.65 | -0.27% | 0.77% | 0.86% | 43,188,200 | 156,413,000 | 142% | 3.62 | 0.47% | 3.59 | 1.13% | 3.56 | 0.40% | 3.62 | -1.63% | -1.53% | |
| 2022-04-28 | 3.52 | 3.74 | 3.47 | 3.66 | 1.39% | 1.53% | -0.52% | 46,661,800 | 168,193,000 | 144% | 3.61 | 1.87% | 3.55 | 1.05% | 3.54 | 0.14% | 3.68 | -2.21% | -1.39% | |
| 2022-04-27 | 3.50 | 3.62 | 3.43 | 3.61 | 5.25% | 2.01% | -4.04% | 48,841,000 | 172,856,000 | 143% | 3.54 | 2.40% | 3.51 | 0.06% | 3.54 | -1.42% | 3.76 | -2.74% | -1.16% | |
| 2022-04-26 | 3.38 | 3.59 | 3.37 | 3.43 | 1.18% | -0.75% | -11.32% | 25,442,700 | 87,940,000 | 66% | 3.46 | -1.48% | 3.51 | -1.65% | 3.59 | -1.73% | 3.87 | -3.03% | -0.88% | |
| 2022-04-25 | 3.54 | 3.63 | 3.37 | 3.39 | -5.57% | -3.36% | -15.02% | 28,381,400 | 99,557,000 | 59% | 3.51 | -1.87% | 3.57 | -2.86% | 3.65 | -1.93% | 3.99 | -4.20% | -0.52% | |
| 2022-04-22 | 3.56 | 3.64 | 3.47 | 3.59 | 0.84% | 0.42% | -13.78% | 19,347,500 | 69,160,000 | 30% | 3.58 | -1.35% | 3.67 | -1.77% | 3.73 | -2.82% | 4.16 | -0.88% | 0.23% | |
| 2022-04-21 | 3.74 | 3.77 | 3.53 | 3.56 | -5.07% | -1.77% | -15.26% | 27,148,000 | 98,380,000 | 36% | 3.62 | -5.01% | 3.74 | -1.94% | 3.83 | -3.11% | 4.20 | -0.40% | 0.53% | |
| 2022-04-20 | 3.84 | 3.93 | 3.73 | 3.75 | -2.34% | -1.70% | -11.10% | 22,524,900 | 85,934,000 | 31% | 3.82 | -0.18% | 3.81 | -2.16% | 3.96 | -1.71% | 4.22 | -0.12% | 0.62% | |
| 2022-04-19 | 3.81 | 3.86 | 3.78 | 3.84 | 1.05% | 0.47% | -9.07% | 16,551,500 | 63,261,000 | 22% | 3.82 | 0.50% | 3.90 | -2.53% | 4.03 | -2.19% | 4.22 | -0.02% | 0.68% | |
| 2022-04-18 | 3.85 | 3.87 | 3.70 | 3.80 | -1.81% | -0.08% | -10.04% | 25,531,600 | 97,088,000 | 34% | 3.80 | -3.99% | 4.00 | -1.94% | 4.12 | -3.74% | 4.22 | -0.07% | 0.73% | |
| 2022-04-15 | 4.08 | 4.15 | 3.86 | 3.87 | -6.75% | -2.30% | -8.45% | 55,397,900 | 219,449,000 | 74% | 3.96 | -4.16% | 4.08 | -2.70% | 4.28 | -0.81% | 4.23 | -0.26% | 0.84% | |
| 2022-04-14 | 4.11 | 4.25 | 4.02 | 4.15 | 1.47% | 0.41% | -2.08% | 50,784,100 | 209,899,000 | 74% | 4.13 | 0.19% | 4.19 | -3.68% | 4.31 | -0.02% | 4.24 | 0.09% | 0.94% | |
| 2022-04-13 | 4.19 | 4.24 | 4.01 | 4.09 | -3.99% | -0.85% | -3.40% | 69,686,400 | 287,479,000 | 105% | 4.13 | -3.19% | 4.35 | -0.44% | 4.31 | -0.23% | 4.23 | 0.10% | 1.02% | |
| 2022-04-12 | 4.20 | 4.38 | 4.09 | 4.26 | -3.62% | -0.02% | 0.71% | 102,361,200 | 436,120,000 | 166% | 4.26 | -5.33% | 4.37 | -0.05% | 4.32 | 0.19% | 4.23 | 0.55% | 1.08% | |
| 2022-04-11 | 4.48 | 4.67 | 4.28 | 4.42 | 0.23% | -1.80% | 5.06% | 161,181,300 | 725,495,000 | 316% | 4.50 | 5.31% | 4.37 | 4.20% | 4.31 | 4.05% | 4.21 | 3.34% | 1.05% | |
| 2022-04-08 | 4.02 | 4.41 | 4.02 | 4.41 | 9.98% | 3.18% | 8.33% | 111,589,800 | 476,936,000 | 284% | 4.27 | 5.04% | 4.19 | 3.71% | 4.15 | 2.83% | 4.07 | 2.13% | 0.67% | |
| 2022-04-07 | 4.05 | 4.18 | 4.01 | 4.01 | -2.43% | -1.45% | 0.60% | 35,125,000 | 142,926,000 | 112% | 4.07 | 0.20% | 4.04 | 0.12% | 4.03 | 0.47% | 3.99 | 0.43% | 0.40% | |
| 2022-04-06 | 3.97 | 4.11 | 3.97 | 4.11 | 3.01% | 1.21% | 3.55% | 33,740,500 | 137,008,000 | 116% | 4.06 | 1.73% | 4.04 | 0.75% | 4.01 | 0.40% | 3.97 | 0.51% | 0.35% | |
| 2022-04-01 | 4.01 | 4.06 | 3.95 | 3.99 | 0.00% | -0.05% | 1.04% | 28,244,900 | 112,753,000 | 101% | 3.99 | -1.46% | 4.01 | 0.20% | 4.00 | 0.28% | 3.95 | 0.48% | 0.28% | | |
|
