特锐德( 300001.SZ 深证) 大小非近期解禁信息： | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-30 | 17.15 | 17.49 | 17.15 | 17.31 | 0.17% | -0.20% | -1.44% | 14,198,200 | 246,273,000 | 58% | 17.35 | -1.16% | 17.69 | -1.28% | 17.83 | 0.31% | 17.56 | 0.15% | 0.34% | |
| 2022-06-29 | 18.19 | 18.19 | 17.25 | 17.28 | -4.74% | -1.53% | -1.47% | 28,381,800 | 498,063,000 | 117% | 17.55 | -2.66% | 17.92 | -0.53% | 17.78 | 0.18% | 17.54 | 0.25% | 0.38% | |
| 2022-06-28 | 18.23 | 18.30 | 17.79 | 18.14 | -1.04% | 0.62% | 3.69% | 25,550,900 | 460,651,000 | 110% | 18.03 | -0.72% | 18.01 | 1.32% | 17.75 | 0.76% | 17.49 | 0.58% | 0.42% |  |
| 2022-06-27 | 17.92 | 18.43 | 17.74 | 18.33 | 2.23% | 0.94% | 5.38% | 30,785,000 | 559,026,000 | 134% | 18.16 | 1.90% | 17.78 | 1.53% | 17.61 | 1.09% | 17.39 | 0.29% | 0.42% | |
| 2022-06-24 | 17.79 | 18.18 | 17.55 | 17.93 | 0.56% | 0.62% | 3.38% | 26,679,200 | 475,424,000 | 108% | 17.82 | 2.49% | 17.51 | 1.15% | 17.42 | 0.92% | 17.34 | 0.65% | 0.54% |  |
| 2022-06-23 | 17.00 | 17.87 | 16.72 | 17.83 | 4.82% | 2.55% | 3.48% | 33,432,900 | 581,310,000 | 140% | 17.39 | 0.31% | 17.31 | 0.23% | 17.27 | 0.51% | 17.23 | 0.60% | 0.52% | |
| 2022-06-22 | 17.08 | 17.65 | 16.99 | 17.01 | -0.35% | -1.87% | -0.69% | 24,407,500 | 423,076,000 | 110% | 17.33 | 1.29% | 17.27 | 0.64% | 17.18 | 0.29% | 17.13 | 0.48% | 0.51% | |
| 2022-06-21 | 17.36 | 17.37 | 16.82 | 17.07 | -0.99% | -0.25% | 0.13% | 16,294,700 | 278,850,000 | 73% | 17.11 | -1.17% | 17.16 | 0.18% | 17.13 | 0.02% | 17.05 | 0.17% | 0.52% | |
| 2022-06-20 | 17.30 | 17.54 | 17.15 | 17.24 | 0.76% | -0.44% | 1.29% | 20,215,600 | 350,055,000 | 88% | 17.32 | 1.67% | 17.13 | 0.36% | 17.13 | -0.83% | 17.02 | 0.04% | 0.57% | |
| 2022-06-17 | 16.76 | 17.25 | 16.70 | 17.11 | 0.71% | 0.46% | 0.56% | 18,635,800 | 317,411,000 | 75% | 17.03 | 0.10% | 17.07 | -0.15% | 17.27 | 0.40% | 17.01 | 0.22% | 0.69% | |
| 2022-06-16 | 16.94 | 17.27 | 16.83 | 16.99 | 0.24% | -0.15% | 0.08% | 17,053,100 | 290,151,000 | 66% | 17.02 | -0.69% | 17.09 | -1.54% | 17.20 | 0.63% | 16.98 | 0.51% | 0.79% | |
| 2022-06-15 | 17.20 | 17.57 | 16.92 | 16.95 | -1.97% | -1.07% | 0.36% | 24,171,900 | 414,141,000 | 88% | 17.13 | 0.15% | 17.36 | 0.61% | 17.09 | 0.62% | 16.89 | 0.65% | 0.85% | |
| 2022-06-14 | 17.38 | 17.41 | 16.78 | 17.29 | -1.76% | 1.06% | 3.03% | 26,748,900 | 457,629,000 | 94% | 17.11 | -3.02% | 17.26 | 1.07% | 16.99 | 0.33% | 16.78 | 0.58% | 0.91% | |
| 2022-06-13 | 16.27 | 18.36 | 16.25 | 17.60 | 6.28% | -0.23% | 5.48% | 43,998,100 | 776,167,000 | 168% | 17.64 | 7.33% | 17.07 | 4.10% | 16.93 | 1.23% | 16.69 | 1.48% | 0.89% | |
| 2022-06-10 | 16.13 | 16.61 | 16.06 | 16.56 | 2.67% | 0.75% | 0.72% | 15,878,100 | 260,968,000 | 63% | 16.44 | 1.44% | 16.40 | -1.06% | 16.73 | -0.19% | 16.44 | 0.45% | 0.81% | |
| 2022-06-09 | 16.56 | 16.56 | 16.00 | 16.13 | -2.71% | -0.45% | -1.46% | 17,106,700 | 277,188,000 | 64% | 16.20 | -1.97% | 16.58 | -1.86% | 16.76 | 0.23% | 16.37 | 0.53% | 0.87% | |
| 2022-06-08 | 16.65 | 16.87 | 16.21 | 16.58 | -1.31% | 0.31% | 1.83% | 21,522,000 | 355,734,000 | 79% | 16.53 | -1.89% | 16.89 | -0.14% | 16.72 | 0.58% | 16.28 | 0.57% | 0.92% | |
| 2022-06-07 | 17.33 | 17.33 | 16.62 | 16.80 | -3.00% | -0.28% | 3.77% | 26,893,500 | 453,097,000 | 100% | 16.85 | -1.76% | 16.91 | 1.12% | 16.62 | 0.87% | 16.19 | 0.63% | 0.99% | |
| 2022-06-06 | 16.84 | 17.34 | 16.83 | 17.32 | 4.15% | 0.99% | 7.66% | 33,977,200 | 582,723,000 | 128% | 17.15 | 2.63% | 16.73 | 2.06% | 16.48 | 1.73% | 16.09 | 1.28% | 1.12% | |
| 2022-06-02 | 16.46 | 16.94 | 16.32 | 16.63 | 0.97% | -0.48% | 4.70% | 31,292,900 | 522,945,000 | 119% | 16.71 | 2.25% | 16.39 | 1.64% | 16.20 | 1.32% | 15.88 | 1.17% | 1.17% | |
| 2022-06-01 | 16.18 | 16.88 | 15.88 | 16.47 | 0.98% | 0.77% | 4.90% | 36,736,700 | 600,417,000 | 145% | 16.34 | 1.25% | 16.12 | 1.54% | 15.99 | 1.45% | 15.70 | 1.19% | 1.13% | |
| 2022-05-31 | 15.60 | 16.67 | 15.46 | 16.31 | 5.02% | 1.03% | 5.12% | 34,540,100 | 557,593,000 | 142% | 16.14 | 4.36% | 15.88 | 1.21% | 15.76 | 1.15% | 15.52 | 1.17% | 1.14% | |
| 2022-05-30 | 15.50 | 15.60 | 15.30 | 15.53 | 0.45% | 0.39% | 1.26% | 13,403,300 | 207,329,000 | 58% | 15.47 | -1.35% | 15.69 | 0.31% | 15.58 | -0.42% | 15.34 | 0.47% | 1.10% | |
| 2022-05-27 | 15.89 | 16.13 | 15.36 | 15.46 | -2.34% | -1.40% | 1.28% | 18,606,000 | 291,748,000 | 82% | 15.68 | -0.72% | 15.64 | 0.40% | 15.65 | 0.42% | 15.27 | 0.61% | 1.18% | |
| 2022-05-26 | 15.66 | 16.14 | 15.34 | 15.83 | -0.75% | 0.23% | 4.34% | 29,671,600 | 468,633,000 | 138% | 15.79 | 2.16% | 15.58 | -0.05% | 15.58 | 1.14% | 15.17 | 1.06% | 1.13% | |
| 2022-05-25 | 14.91 | 16.10 | 14.80 | 15.95 | 6.69% | 3.17% | 6.24% | 29,752,000 | 459,980,000 | 148% | 15.46 | 0.00% | 15.59 | 0.24% | 15.41 | 0.88% | 15.01 | 1.04% | 1.01% | |
| 2022-05-24 | 15.82 | 16.07 | 14.88 | 14.95 | -5.80% | -3.30% | 0.62% | 24,926,500 | 385,357,000 | 132% | 15.46 | -2.27% | 15.55 | 1.18% | 15.27 | 1.21% | 14.86 | 1.24% | 0.88% | |
| 2022-05-23 | 16.10 | 16.18 | 15.50 | 15.87 | 2.39% | 0.32% | 8.14% | 29,408,300 | 465,213,000 | 170% | 15.82 | 3.20% | 15.37 | 2.59% | 15.09 | 2.28% | 14.68 | 1.91% | 0.66% | |
| 2022-05-20 | 14.98 | 15.60 | 14.94 | 15.50 | 3.82% | 1.12% | 7.63% | 26,434,100 | 405,203,000 | 168% | 15.33 | 3.93% | 14.98 | 2.44% | 14.75 | 1.90% | 14.40 | 1.85% | 0.37% | |
| 2022-05-19 | 14.40 | 14.95 | 14.40 | 14.93 | 0.00% | 1.23% | 5.59% | 19,966,000 | 294,483,000 | 134% | 14.75 | -0.26% | 14.62 | 1.12% | 14.48 | 0.96% | 14.14 | 0.76% | 0.07% | | |
|
