神州泰岳( 300002.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-08-17 | 4.36 | 4.38 | 4.31 | 4.37 | 0.46% | 0.46% | 1.16% | 21,253,900 | 92,457,000 | 77% | 4.35 | 0.09% | 4.36 | -0.77% | 4.39 | 0.18% | 4.32 | 0.49% | 0.20% |  |
| 2022-08-16 | 4.36 | 4.39 | 4.31 | 4.35 | -0.23% | 0.09% | 1.19% | 20,983,200 | 91,195,000 | 74% | 4.35 | -0.64% | 4.39 | -0.41% | 4.38 | 0.25% | 4.30 | 0.82% | 0.07% | |
| 2022-08-15 | 4.43 | 4.44 | 4.35 | 4.36 | -1.80% | -0.32% | 2.25% | 24,873,800 | 108,792,000 | 82% | 4.37 | -1.44% | 4.41 | 0.39% | 4.37 | 0.41% | 4.26 | 0.21% | -0.03% |  |
| 2022-08-12 | 4.42 | 4.47 | 4.40 | 4.44 | 0.23% | 0.05% | 4.35% | 30,888,600 | 137,073,000 | 105% | 4.44 | 0.61% | 4.39 | 1.04% | 4.35 | 1.00% | 4.26 | 0.45% | 0.03% | |
| 2022-08-11 | 4.29 | 4.46 | 4.29 | 4.43 | 3.02% | 0.43% | 4.58% | 43,821,600 | 193,278,000 | 153% | 4.41 | 2.63% | 4.35 | 1.42% | 4.31 | 1.56% | 4.24 | 0.59% | 0.03% | |
| 2022-08-10 | 4.26 | 4.32 | 4.26 | 4.30 | 0.23% | 0.05% | 2.11% | 22,845,400 | 98,181,000 | 84% | 4.30 | 0.47% | 4.29 | 0.54% | 4.25 | 0.76% | 4.21 | 0.07% | 0.01% | |
| 2022-08-09 | 4.30 | 4.32 | 4.26 | 4.29 | -0.92% | 0.28% | 1.95% | 22,566,600 | 96,539,000 | 83% | 4.28 | -0.19% | 4.26 | 1.00% | 4.21 | 1.08% | 4.21 | 0.00% | 0.04% | |
| 2022-08-08 | 4.29 | 4.34 | 4.24 | 4.33 | 0.93% | 1.03% | 2.90% | 30,222,600 | 129,535,000 | 109% | 4.29 | 1.23% | 4.22 | 1.25% | 4.17 | 0.24% | 4.21 | 0.17% | 0.09% | |
| 2022-08-05 | 4.18 | 4.30 | 4.15 | 4.29 | 2.63% | 1.32% | 2.12% | 33,156,800 | 140,372,000 | 119% | 4.23 | 2.62% | 4.17 | 1.46% | 4.16 | 0.02% | 4.20 | -0.14% | 0.11% | |
| 2022-08-04 | 4.11 | 4.18 | 4.06 | 4.18 | 2.70% | 1.31% | -0.64% | 23,900,600 | 98,605,000 | 81% | 4.13 | -0.22% | 4.11 | -0.75% | 4.16 | -0.57% | 4.21 | -0.69% | 0.18% | |
| 2022-08-03 | 4.07 | 4.19 | 4.05 | 4.07 | 0.49% | -1.57% | -3.92% | 29,907,800 | 123,683,000 | 91% | 4.14 | 1.20% | 4.14 | -0.74% | 4.18 | -0.52% | 4.24 | -0.75% | 0.35% | |
| 2022-08-02 | 4.27 | 4.27 | 4.01 | 4.05 | -5.37% | -0.88% | -5.11% | 46,111,500 | 188,389,000 | 120% | 4.09 | -4.13% | 4.17 | -2.18% | 4.20 | -1.43% | 4.27 | -0.21% | 0.62% | |
| 2022-08-01 | 4.22 | 4.29 | 4.18 | 4.28 | 1.42% | 0.42% | 0.07% | 22,162,500 | 94,467,000 | 58% | 4.26 | 0.19% | 4.27 | 0.05% | 4.26 | 0.21% | 4.28 | 0.83% | 0.74% | |
| 2022-07-29 | 4.27 | 4.29 | 4.21 | 4.22 | -0.94% | -0.80% | -0.52% | 23,535,100 | 100,129,000 | 53% | 4.25 | -0.58% | 4.26 | -0.09% | 4.26 | -0.09% | 4.24 | 0.43% | 0.75% | |
| 2022-07-28 | 4.28 | 4.31 | 4.26 | 4.26 | 0.47% | -0.44% | 0.85% | 22,979,100 | 98,319,000 | 53% | 4.28 | 0.52% | 4.27 | 0.45% | 4.26 | -0.51% | 4.22 | 0.36% | 0.63% | |
| 2022-07-27 | 4.26 | 4.31 | 4.22 | 4.24 | -0.93% | -0.40% | 0.74% | 21,476,600 | 91,416,000 | 51% | 4.26 | -0.19% | 4.25 | -0.19% | 4.28 | -0.60% | 4.21 | 0.38% | 0.52% | |
| 2022-07-26 | 4.25 | 4.30 | 4.20 | 4.28 | 1.42% | 0.35% | 2.07% | 28,021,500 | 119,510,000 | 67% | 4.27 | 0.97% | 4.26 | -0.77% | 4.31 | 0.54% | 4.19 | 0.53% | 0.40% | |
| 2022-07-25 | 4.26 | 4.29 | 4.17 | 4.22 | -0.94% | -0.09% | 1.17% | 28,201,200 | 119,112,000 | 68% | 4.22 | -1.12% | 4.29 | -0.88% | 4.28 | 1.13% | 4.17 | 0.36% | 0.26% | |
| 2022-07-22 | 4.35 | 4.36 | 4.21 | 4.26 | -0.93% | -0.28% | 2.50% | 39,607,600 | 169,188,000 | 100% | 4.27 | -1.36% | 4.33 | 0.75% | 4.24 | 0.71% | 4.16 | 0.53% | 0.18% | |
| 2022-07-21 | 4.38 | 4.44 | 4.28 | 4.30 | -1.83% | -0.72% | 4.02% | 58,215,400 | 252,156,000 | 156% | 4.33 | -0.48% | 4.30 | 2.17% | 4.21 | 1.15% | 4.13 | 1.03% | 0.09% | |
| 2022-07-20 | 4.31 | 4.42 | 4.26 | 4.38 | 3.79% | 0.64% | 7.04% | 76,526,900 | 333,022,000 | 233% | 4.35 | 4.04% | 4.20 | 2.81% | 4.16 | 2.57% | 4.09 | 1.99% | -0.03% | |
| 2022-07-19 | 4.15 | 4.24 | 4.12 | 4.22 | 1.20% | 0.88% | 5.18% | 57,822,200 | 241,855,000 | 205% | 4.18 | 2.53% | 4.09 | 1.84% | 4.05 | 1.86% | 4.01 | 1.01% | -0.26% | |
| 2022-07-18 | 3.95 | 4.18 | 3.92 | 4.17 | 9.74% | 2.21% | 4.98% | 80,839,400 | 329,802,000 | 314% | 4.08 | 6.58% | 4.02 | 3.83% | 3.98 | 2.52% | 3.97 | 0.86% | -0.40% | |
| 2022-07-15 | 3.88 | 3.89 | 3.78 | 3.80 | -1.81% | -0.73% | -3.50% | 18,062,500 | 69,147,000 | 86% | 3.83 | -1.54% | 3.87 | -0.39% | 3.88 | -0.97% | 3.94 | -0.73% | -0.50% | |
| 2022-07-14 | 3.93 | 3.93 | 3.86 | 3.87 | -1.28% | -0.46% | -2.45% | 14,555,700 | 56,587,000 | 67% | 3.89 | -0.03% | 3.88 | -0.39% | 3.92 | -0.20% | 3.97 | -0.75% | -0.43% | |
| 2022-07-13 | 3.84 | 3.93 | 3.82 | 3.92 | 2.89% | 0.80% | -1.93% | 18,215,400 | 70,835,000 | 76% | 3.89 | 0.39% | 3.90 | -0.97% | 3.93 | -0.15% | 4.00 | -0.84% | -0.38% | |
| 2022-07-12 | 3.92 | 3.92 | 3.81 | 3.81 | -3.05% | -1.65% | -5.48% | 22,097,100 | 85,597,000 | 85% | 3.87 | -1.50% | 3.94 | -0.61% | 3.93 | -0.71% | 4.03 | -0.91% | -0.29% | |
| 2022-07-11 | 4.00 | 4.01 | 3.90 | 3.93 | -1.50% | -0.08% | -3.39% | 18,432,800 | 72,491,000 | 66% | 3.93 | -1.50% | 3.96 | 0.08% | 3.96 | -0.55% | 4.07 | -0.44% | -0.16% | |
| 2022-07-08 | 3.93 | 4.03 | 3.92 | 3.99 | 1.53% | -0.08% | -2.35% | 24,439,600 | 97,595,000 | 82% | 3.99 | 1.37% | 3.96 | -0.08% | 3.98 | -0.60% | 4.09 | -0.32% | -0.09% | |
| 2022-07-07 | 3.94 | 3.96 | 3.91 | 3.93 | 0.00% | -0.23% | -4.12% | 17,140,700 | 67,514,000 | 57% | 3.94 | 0.33% | 3.96 | -0.83% | 4.01 | -1.06% | 4.10 | -0.17% | -0.04% | | |
|
