*ST嘉信( 300071.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 | 3.38 | 3.39 | 3.30 | 3.33 | -1.19% | 0.00% | 0.00% | 12,036,700 | 40,091,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2022-08-16 | 3.37 | 3.40 | 3.34 | 3.37 | 0.60% | 0.12% | 2.56% | 11,570,000 | 38,943,000 | 92% | 3.37 | -0.15% | 3.38 | -0.03% | 3.36 | 0.39% | 3.29 | 0.86% | -0.46% | |
| 2022-08-15 | 3.37 | 3.42 | 3.35 | 3.35 | -1.47% | -0.62% | 2.82% | 12,311,400 | 41,505,000 | 90% | 3.37 | -0.50% | 3.38 | 0.66% | 3.35 | 0.48% | 3.26 | 0.09% | -0.69% | |
| 2022-08-12 | 3.39 | 3.42 | 3.34 | 3.40 | 0.29% | 0.35% | 4.45% | 13,501,700 | 45,750,000 | 102% | 3.39 | 0.47% | 3.36 | 0.93% | 3.33 | 1.15% | 3.26 | -0.06% | -0.72% | |
| 2022-08-11 | 3.33 | 3.41 | 3.29 | 3.39 | 2.73% | 0.53% | 4.08% | 16,669,200 | 56,210,000 | 125% | 3.37 | 2.49% | 3.32 | 1.03% | 3.29 | 1.67% | 3.26 | -0.06% | -0.75% | |
| 2022-08-10 | 3.30 | 3.34 | 3.25 | 3.30 | 0.92% | 0.30% | 1.26% | 11,574,100 | 38,084,000 | 88% | 3.29 | 0.21% | 3.29 | 1.01% | 3.24 | 0.90% | 3.26 | -0.40% | -0.76% | |
| 2022-08-09 | 3.32 | 3.34 | 3.26 | 3.27 | -1.80% | -0.40% | -0.06% | 9,698,300 | 31,840,000 | 74% | 3.28 | -0.33% | 3.26 | 1.40% | 3.21 | 0.79% | 3.27 | -0.55% | -0.77% |  |
| 2022-08-08 | 3.21 | 3.34 | 3.19 | 3.33 | 3.42% | 1.09% | 1.22% | 14,466,500 | 47,654,000 | 108% | 3.29 | 3.36% | 3.21 | 1.65% | 3.19 | -0.03% | 3.29 | -0.54% | -0.72% | |
| 2022-08-05 | 3.19 | 3.24 | 3.16 | 3.22 | 0.94% | 1.04% | -2.66% | 11,127,400 | 35,464,000 | 80% | 3.19 | 1.82% | 3.16 | 0.22% | 3.19 | -1.24% | 3.31 | -0.90% | -0.65% | |
| 2022-08-04 | 3.13 | 3.19 | 3.08 | 3.19 | 3.24% | 1.92% | -4.43% | 11,306,400 | 35,392,000 | 76% | 3.13 | -1.04% | 3.15 | -1.41% | 3.23 | -1.47% | 3.34 | -1.45% | -0.46% | |
| 2022-08-03 | 3.11 | 3.23 | 3.08 | 3.09 | -1.28% | -2.31% | -8.77% | 16,443,800 | 52,007,000 | 102% | 3.16 | 0.19% | 3.20 | -2.23% | 3.27 | -1.65% | 3.39 | -1.60% | -0.22% | |
| 2022-08-02 | 3.34 | 3.34 | 3.07 | 3.13 | -6.57% | -0.86% | -9.06% | 23,330,200 | 73,656,000 | 137% | 3.16 | -6.01% | 3.27 | -4.02% | 3.33 | -3.00% | 3.44 | -1.46% | 0.02% | |
| 2022-08-01 | 3.38 | 3.40 | 3.34 | 3.35 | -1.18% | -0.27% | -4.09% | 9,629,400 | 32,341,000 | 59% | 3.36 | -1.50% | 3.41 | -0.79% | 3.43 | -0.52% | 3.49 | -0.23% | 0.22% | |
| 2022-07-29 | 3.47 | 3.47 | 3.37 | 3.39 | -1.74% | -0.59% | -3.17% | 13,187,300 | 44,963,000 | 76% | 3.41 | -1.16% | 3.44 | -0.75% | 3.45 | -0.43% | 3.50 | -0.29% | 0.29% | |
| 2022-07-28 | 3.46 | 3.48 | 3.43 | 3.45 | -0.29% | 0.00% | -1.74% | 11,155,000 | 38,484,000 | 58% | 3.45 | -0.03% | 3.46 | -0.09% | 3.47 | -0.92% | 3.51 | -0.23% | 0.39% | |
| 2022-07-27 | 3.48 | 3.50 | 3.43 | 3.46 | -0.86% | 0.26% | -1.68% | 10,846,100 | 37,434,000 | 52% | 3.45 | -0.83% | 3.46 | -0.23% | 3.50 | -0.91% | 3.52 | -0.51% | 0.47% | |
| 2022-07-26 | 3.44 | 3.53 | 3.42 | 3.49 | 1.45% | 0.29% | -1.33% | 12,303,200 | 42,815,000 | 52% | 3.48 | 0.58% | 3.47 | -1.11% | 3.53 | 0.03% | 3.54 | 0.03% | 0.65% | |
| 2022-07-25 | 3.47 | 3.50 | 3.42 | 3.44 | -0.86% | -0.58% | -2.71% | 14,146,900 | 48,954,000 | 54% | 3.46 | -0.49% | 3.51 | -1.24% | 3.53 | -0.09% | 3.54 | 0.14% | 0.76% | |
| 2022-07-22 | 3.53 | 3.56 | 3.43 | 3.47 | -1.70% | -0.20% | -1.73% | 16,910,600 | 58,801,000 | 54% | 3.48 | -2.63% | 3.56 | 0.00% | 3.53 | -0.14% | 3.53 | 0.94% | 0.98% | |
| 2022-07-21 | 3.62 | 3.70 | 3.52 | 3.53 | -2.22% | -1.15% | 0.91% | 21,300,600 | 76,074,000 | 66% | 3.57 | -0.72% | 3.56 | 0.65% | 3.54 | 0.11% | 3.50 | 0.98% | 0.94% | |
| 2022-07-20 | 3.51 | 3.67 | 3.51 | 3.61 | 1.40% | 0.36% | 4.21% | 22,861,300 | 82,230,000 | 69% | 3.60 | 2.77% | 3.53 | 0.68% | 3.53 | -0.28% | 3.46 | 0.79% | 0.89% | |
| 2022-07-19 | 3.50 | 3.59 | 3.43 | 3.56 | 2.01% | 1.71% | 3.58% | 23,949,300 | 83,828,000 | 72% | 3.50 | 0.03% | 3.51 | -0.43% | 3.54 | 0.06% | 3.44 | 0.59% | 0.79% | |
| 2022-07-18 | 3.44 | 3.58 | 3.42 | 3.49 | 1.75% | -0.26% | 2.14% | 21,842,100 | 76,416,000 | 68% | 3.50 | -0.63% | 3.52 | -1.10% | 3.54 | 0.28% | 3.42 | 0.44% | 0.72% | |
| 2022-07-15 | 3.51 | 3.64 | 3.42 | 3.43 | -3.38% | -2.58% | 0.82% | 32,904,700 | 115,852,000 | 105% | 3.52 | -0.76% | 3.56 | 0.20% | 3.53 | 1.58% | 3.40 | 0.71% | 0.71% | |
| 2022-07-14 | 3.64 | 3.64 | 3.50 | 3.55 | -1.66% | 0.06% | 5.09% | 24,760,900 | 87,857,000 | 85% | 3.55 | -1.58% | 3.56 | 0.71% | 3.48 | 1.49% | 3.38 | 0.63% | 0.65% | |
| 2022-07-13 | 3.49 | 3.76 | 3.48 | 3.61 | 1.98% | 0.14% | 7.54% | 38,430,300 | 138,550,000 | 137% | 3.61 | 2.68% | 3.53 | 3.01% | 3.42 | 1.94% | 3.36 | 1.27% | 0.65% | |
| 2022-07-12 | 3.52 | 3.58 | 3.45 | 3.54 | 1.14% | 0.83% | 6.79% | 38,532,600 | 135,269,000 | 147% | 3.51 | 0.46% | 3.43 | 2.27% | 3.36 | 1.63% | 3.32 | 1.16% | 0.59% | |
| 2022-07-11 | 3.30 | 3.63 | 3.27 | 3.50 | 6.06% | 0.14% | 6.81% | 63,244,700 | 221,051,000 | 256% | 3.50 | 8.00% | 3.35 | 4.69% | 3.31 | 3.31% | 3.28 | 2.34% | 0.55% | |
| 2022-07-08 | 3.18 | 3.33 | 3.10 | 3.30 | 4.43% | 1.98% | 3.06% | 39,266,100 | 127,081,000 | 189% | 3.24 | 0.34% | 3.20 | 0.98% | 3.20 | 0.50% | 3.20 | 0.47% | 0.34% | |
| 2022-07-07 | 3.16 | 3.38 | 3.12 | 3.16 | 0.00% | -2.02% | -0.85% | 37,007,800 | 119,359,000 | 204% | 3.23 | 5.77% | 3.17 | 0.70% | 3.18 | 0.03% | 3.19 | 0.54% | 0.33% | | |
|
