星辉娱乐( 300043.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 | 3.12 | 3.17 | 3.05 | 3.11 | 1.97% | 0.16% | 3.94% | 28,425,300 | 88,263,000 | 184% | 3.11 | 1.80% | 3.07 | 1.39% | 3.04 | 1.50% | 2.99 | 1.15% | -0.31% | |
| 2022-08-16 | 3.05 | 3.09 | 3.03 | 3.05 | 0.00% | 0.00% | 3.11% | 14,893,700 | 45,424,000 | 101% | 3.05 | 0.76% | 3.03 | 0.77% | 3.00 | 0.60% | 2.96 | 0.65% | -0.49% | |
| 2022-08-15 | 3.02 | 3.06 | 2.99 | 3.05 | 0.66% | 0.76% | 3.78% | 14,614,100 | 44,239,000 | 91% | 3.03 | 0.43% | 3.01 | 1.14% | 2.98 | 0.44% | 2.94 | -0.10% | -0.64% |  |
| 2022-08-12 | 3.01 | 3.04 | 2.96 | 3.03 | 1.68% | 0.53% | 2.99% | 19,194,600 | 57,850,000 | 116% | 3.01 | 1.31% | 2.97 | 0.92% | 2.97 | 0.75% | 2.94 | -0.37% | -0.63% | |
| 2022-08-11 | 2.92 | 3.01 | 2.92 | 2.98 | 2.41% | 0.17% | 0.91% | 15,342,000 | 45,643,000 | 90% | 2.98 | 2.23% | 2.95 | 0.17% | 2.95 | 0.79% | 2.95 | -0.74% | -0.58% | |
| 2022-08-10 | 2.94 | 2.95 | 2.88 | 2.91 | -1.02% | 0.00% | -2.18% | 13,405,400 | 39,011,000 | 72% | 2.91 | -1.26% | 2.94 | -0.17% | 2.92 | 0.17% | 2.98 | -0.54% | -0.53% | |
| 2022-08-09 | 2.95 | 2.98 | 2.93 | 2.94 | -1.01% | -0.24% | -1.71% | 10,480,800 | 30,887,000 | 55% | 2.95 | -0.54% | 2.95 | 0.89% | 2.92 | 0.38% | 2.99 | -0.40% | -0.57% | |
| 2022-08-08 | 2.93 | 2.99 | 2.92 | 2.97 | 0.68% | 0.24% | -1.10% | 14,709,900 | 43,585,000 | 75% | 2.96 | 1.27% | 2.92 | 0.76% | 2.91 | -0.58% | 3.00 | -0.43% | -0.50% | |
| 2022-08-05 | 2.93 | 2.95 | 2.89 | 2.95 | 1.37% | 0.82% | -2.19% | 14,291,600 | 41,815,000 | 69% | 2.93 | 2.06% | 2.90 | 0.28% | 2.92 | -1.18% | 3.02 | -0.79% | -0.44% | |
| 2022-08-04 | 2.85 | 2.91 | 2.83 | 2.91 | 2.83% | 1.50% | -4.28% | 14,339,500 | 41,110,000 | 62% | 2.87 | -1.04% | 2.89 | -1.53% | 2.96 | -1.60% | 3.04 | -1.55% | -0.34% | |
| 2022-08-03 | 2.88 | 2.95 | 2.82 | 2.83 | -1.74% | -2.31% | -8.35% | 19,966,200 | 57,838,000 | 72% | 2.90 | 0.10% | 2.93 | -2.04% | 3.01 | -1.12% | 3.09 | -0.64% | -0.13% | |
| 2022-08-02 | 3.03 | 3.03 | 2.84 | 2.88 | -4.95% | -0.48% | -7.34% | 28,561,800 | 82,657,000 | 98% | 2.89 | -4.80% | 3.00 | -3.01% | 3.04 | -1.68% | 3.11 | -0.80% | -0.05% | |
| 2022-08-01 | 3.07 | 3.08 | 3.01 | 3.03 | -1.62% | -0.33% | -3.29% | 17,881,200 | 54,353,000 | 61% | 3.04 | -1.52% | 3.09 | -0.48% | 3.09 | -0.32% | 3.13 | 0.00% | 0.06% | |
| 2022-07-29 | 3.12 | 3.14 | 3.05 | 3.08 | -1.60% | -0.23% | -1.69% | 22,375,300 | 69,081,000 | 71% | 3.09 | -1.12% | 3.10 | -0.19% | 3.10 | -0.39% | 3.13 | 0.13% | 0.07% | |
| 2022-07-28 | 3.11 | 3.17 | 3.09 | 3.13 | 1.62% | 0.26% | 0.03% | 25,504,000 | 79,628,000 | 76% | 3.12 | 0.81% | 3.11 | 0.36% | 3.11 | -1.24% | 3.13 | -0.22% | 0.06% | |
| 2022-07-27 | 3.11 | 3.15 | 3.07 | 3.08 | -1.28% | -0.55% | -1.79% | 17,602,700 | 54,511,000 | 42% | 3.10 | -0.13% | 3.10 | -0.55% | 3.15 | -0.13% | 3.14 | -0.95% | 0.14% | |
| 2022-07-26 | 3.09 | 3.13 | 3.07 | 3.12 | 0.97% | 0.61% | -1.45% | 16,182,000 | 50,182,000 | 30% | 3.10 | 0.13% | 3.12 | -1.70% | 3.16 | 0.06% | 3.17 | 0.25% | 0.61% | |
| 2022-07-25 | 3.09 | 3.17 | 3.06 | 3.09 | -0.64% | -0.23% | -2.15% | 21,552,600 | 66,754,000 | 40% | 3.10 | -1.21% | 3.17 | -0.19% | 3.16 | 0.19% | 3.16 | 0.16% | 0.55% | |
| 2022-07-22 | 3.14 | 3.19 | 3.09 | 3.11 | -2.51% | -0.80% | -1.36% | 31,910,000 | 100,041,000 | 60% | 3.14 | -2.49% | 3.18 | 0.16% | 3.15 | 0.38% | 3.15 | 0.25% | 0.54% | |
| 2022-07-21 | 3.13 | 3.30 | 3.12 | 3.19 | 1.92% | -0.78% | 1.43% | 57,736,600 | 185,604,000 | 108% | 3.22 | 2.32% | 3.17 | 1.64% | 3.14 | 0.35% | 3.15 | 0.48% | 0.59% | |
| 2022-07-20 | 3.17 | 3.18 | 3.12 | 3.13 | -0.63% | -0.38% | 0.00% | 30,558,000 | 96,014,000 | 61% | 3.14 | 0.45% | 3.12 | 0.58% | 3.13 | -1.39% | 3.13 | 0.19% | 0.54% | |
| 2022-07-19 | 3.10 | 3.17 | 3.07 | 3.15 | 1.29% | 0.70% | 0.83% | 40,650,100 | 127,144,000 | 84% | 3.13 | 1.03% | 3.10 | -0.70% | 3.17 | 0.32% | 3.12 | 0.26% | 0.52% | |
| 2022-07-18 | 3.05 | 3.13 | 3.02 | 3.11 | 2.30% | 0.45% | -0.19% | 44,121,200 | 136,595,000 | 96% | 3.10 | 0.39% | 3.12 | -2.04% | 3.16 | 0.13% | 3.12 | 0.10% | 0.49% | |
| 2022-07-15 | 3.15 | 3.18 | 3.04 | 3.04 | -4.70% | -1.43% | -2.35% | 47,903,400 | 147,749,000 | 112% | 3.08 | -2.25% | 3.19 | 0.09% | 3.16 | 0.19% | 3.11 | 0.03% | 0.50% | |
| 2022-07-14 | 3.14 | 3.29 | 3.08 | 3.19 | 0.00% | 1.11% | 2.51% | 96,084,900 | 303,194,000 | 248% | 3.16 | -2.89% | 3.19 | 0.32% | 3.15 | 0.48% | 3.11 | 0.65% | 0.53% | |
| 2022-07-13 | 2.93 | 3.44 | 2.93 | 3.19 | 11.15% | -1.82% | 3.17% | 134,048,400 | 435,550,000 | 446% | 3.25 | 11.77% | 3.18 | 5.80% | 3.14 | 5.24% | 3.09 | 3.76% | 0.48% | |
| 2022-07-12 | 2.96 | 2.97 | 2.87 | 2.87 | -3.69% | -1.27% | -3.69% | 20,595,800 | 59,880,000 | 101% | 2.91 | -2.84% | 3.00 | -0.27% | 2.98 | -0.10% | 2.98 | -0.40% | 0.15% | |
| 2022-07-11 | 3.02 | 3.05 | 2.94 | 2.98 | -1.97% | -0.40% | -0.40% | 24,462,500 | 73,195,000 | 121% | 2.99 | -1.81% | 3.01 | 0.47% | 2.98 | 0.17% | 2.99 | 0.07% | 0.25% | |
| 2022-07-08 | 2.92 | 3.11 | 2.90 | 3.04 | 4.47% | -0.23% | 1.67% | 47,116,400 | 143,542,000 | 233% | 3.05 | 4.78% | 3.00 | 3.17% | 2.98 | 1.47% | 2.99 | 0.74% | 0.30% | |
| 2022-07-07 | 2.88 | 2.94 | 2.87 | 2.91 | 0.00% | 0.07% | -1.95% | 13,423,800 | 39,030,000 | 76% | 2.91 | 0.80% | 2.90 | -0.55% | 2.93 | -0.85% | 2.97 | 0.03% | 0.25% | | |
|
