派生科技( 300176.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 | 4.71 | 5.04 | 4.70 | 4.90 | 0.00% | -0.22% | 4.14% | 3,832,300 | 18,821,000 | 125% | 4.91 | -0.57% | 4.89 | 0.89% | 4.84 | 1.17% | 4.71 | 1.12% | 0.33% |  |
| 2022-05-18 | 4.71 | 5.12 | 4.65 | 4.90 | 4.26% | -0.79% | 5.31% | 5,387,900 | 26,610,000 | 188% | 4.94 | 5.51% | 4.85 | 3.11% | 4.79 | 1.90% | 4.65 | 2.15% | 0.07% | |
| 2022-05-17 | 4.74 | 4.75 | 4.62 | 4.70 | -0.84% | 0.41% | 3.18% | 1,567,700 | 7,338,000 | 57% | 4.68 | -0.83% | 4.70 | 0.38% | 4.70 | 0.39% | 4.56 | 1.00% | -0.32% | |
| 2022-05-16 | 4.71 | 4.78 | 4.66 | 4.74 | 0.42% | 0.42% | 5.10% | 1,795,000 | 8,472,000 | 64% | 4.72 | 0.36% | 4.68 | -0.19% | 4.68 | 0.69% | 4.51 | 1.28% | -0.60% | |
| 2022-05-13 | 4.61 | 4.75 | 4.61 | 4.72 | 2.39% | 0.36% | 6.00% | 2,377,500 | 11,182,000 | 81% | 4.70 | 1.42% | 4.69 | 0.62% | 4.65 | 1.35% | 4.45 | 0.75% | -0.97% | |
| 2022-05-12 | 4.66 | 4.73 | 4.54 | 4.61 | 0.00% | -0.58% | 4.30% | 2,383,100 | 11,050,000 | 79% | 4.64 | -1.95% | 4.66 | 0.63% | 4.58 | 0.81% | 4.42 | -0.02% | -1.25% | |
| 2022-05-11 | 4.69 | 4.84 | 4.61 | 4.61 | -2.95% | -2.52% | 4.28% | 3,096,400 | 14,642,000 | 100% | 4.73 | 2.05% | 4.64 | 2.23% | 4.55 | 1.91% | 4.42 | -0.02% | -1.43% | |
| 2022-05-10 | 4.45 | 4.77 | 4.40 | 4.75 | 5.79% | 2.50% | 7.42% | 4,551,600 | 21,093,000 | 147% | 4.63 | 2.55% | 4.53 | 2.05% | 4.46 | 2.55% | 4.42 | -0.52% | -1.50% | |
| 2022-05-09 | 4.45 | 4.61 | 4.43 | 4.49 | 0.90% | -0.64% | 1.01% | 2,488,700 | 11,246,000 | 82% | 4.52 | 1.87% | 4.44 | 1.69% | 4.35 | 1.87% | 4.45 | -1.18% | -1.59% | |
| 2022-05-06 | 4.28 | 4.56 | 4.25 | 4.45 | 1.60% | 0.32% | -1.07% | 4,286,100 | 19,012,000 | 138% | 4.44 | 1.39% | 4.37 | 2.68% | 4.27 | 0.97% | 4.50 | -1.30% | -1.59% | |
| 2022-05-05 | 4.34 | 4.43 | 4.26 | 4.38 | 0.92% | 0.11% | -3.88% | 2,369,200 | 10,365,000 | 81% | 4.38 | 2.27% | 4.26 | 2.14% | 4.23 | -1.42% | 4.56 | -1.49% | -1.49% | |
| 2022-04-29 | 4.15 | 4.38 | 4.15 | 4.34 | 5.85% | 1.45% | -6.18% | 3,303,600 | 14,133,000 | 107% | 4.28 | 4.09% | 4.17 | -0.19% | 4.29 | -1.99% | 4.63 | -1.70% | -1.42% | |
| 2022-04-28 | 4.07 | 4.23 | 4.03 | 4.10 | -2.84% | -0.24% | -12.88% | 2,491,300 | 10,239,000 | 78% | 4.11 | 0.34% | 4.17 | -3.78% | 4.38 | -3.44% | 4.71 | -1.77% | -1.31% | |
| 2022-04-27 | 4.09 | 4.23 | 3.96 | 4.22 | 2.18% | 3.03% | -11.92% | 3,290,200 | 13,476,000 | 105% | 4.10 | -4.92% | 4.34 | -4.55% | 4.53 | -4.39% | 4.79 | -2.42% | -1.15% | |
| 2022-04-26 | 4.34 | 4.47 | 4.13 | 4.13 | -4.62% | -4.13% | -15.89% | 3,116,900 | 13,428,000 | 107% | 4.31 | -5.40% | 4.55 | -4.64% | 4.74 | -3.42% | 4.91 | -2.06% | -0.94% | |
| 2022-04-25 | 4.82 | 4.82 | 4.33 | 4.33 | -10.17% | -4.92% | -13.62% | 4,106,100 | 18,698,000 | 148% | 4.55 | -6.01% | 4.77 | -5.17% | 4.91 | -3.35% | 5.01 | -1.80% | -0.79% | |
| 2022-04-22 | 4.93 | 4.96 | 4.76 | 4.82 | -2.63% | -0.52% | -5.58% | 2,324,100 | 11,261,000 | 92% | 4.85 | -3.27% | 5.03 | -2.20% | 5.08 | -0.72% | 5.11 | -0.80% | -0.67% | |
| 2022-04-21 | 5.15 | 5.15 | 4.92 | 4.95 | -4.44% | -1.18% | -3.81% | 2,828,400 | 14,167,000 | 112% | 5.01 | -4.21% | 5.14 | -0.93% | 5.12 | -0.76% | 5.15 | -1.36% | -0.64% | |
| 2022-04-20 | 5.20 | 5.33 | 5.11 | 5.18 | -0.58% | -0.94% | -0.71% | 2,323,200 | 12,147,000 | 86% | 5.23 | 0.12% | 5.19 | 1.23% | 5.16 | 0.29% | 5.22 | -1.16% | -0.55% | |
| 2022-04-19 | 5.18 | 5.29 | 5.16 | 5.21 | 0.39% | -0.25% | -1.29% | 1,883,100 | 9,835,000 | 62% | 5.22 | 1.87% | 5.12 | 0.24% | 5.14 | 0.18% | 5.28 | -0.36% | -0.42% | |
| 2022-04-18 | 5.04 | 5.21 | 4.93 | 5.19 | 2.98% | 1.23% | -2.02% | 2,723,800 | 13,964,000 | 86% | 5.13 | 1.59% | 5.11 | -0.20% | 5.13 | 0.00% | 5.30 | -0.73% | -0.40% | |
| 2022-04-15 | 5.13 | 5.16 | 4.98 | 5.04 | -2.14% | -0.14% | -5.55% | 2,514,700 | 12,691,000 | 77% | 5.05 | -2.79% | 5.12 | -0.89% | 5.13 | -0.85% | 5.34 | -0.65% | -0.31% | |
| 2022-04-14 | 5.11 | 5.28 | 5.11 | 5.15 | 0.19% | -0.81% | -4.11% | 1,580,200 | 8,205,000 | 49% | 5.19 | 0.62% | 5.17 | 0.41% | 5.18 | -1.60% | 5.37 | -0.19% | -0.21% | |
| 2022-04-13 | 5.23 | 5.24 | 5.10 | 5.14 | -2.84% | -0.39% | -4.48% | 2,002,700 | 10,333,000 | 60% | 5.16 | 0.00% | 5.15 | -0.58% | 5.26 | -1.77% | 5.38 | -0.33% | -0.19% | |
| 2022-04-12 | 5.10 | 5.30 | 5.00 | 5.29 | 4.13% | 2.52% | -2.02% | 2,883,500 | 14,880,000 | 84% | 5.16 | 0.68% | 5.18 | -2.39% | 5.36 | -0.82% | 5.40 | -0.55% | -0.19% | |
| 2022-04-11 | 5.17 | 5.21 | 5.04 | 5.08 | -3.05% | -0.88% | -6.43% | 2,811,400 | 14,408,000 | 82% | 5.13 | -2.33% | 5.30 | -2.61% | 5.40 | -1.17% | 5.43 | -0.60% | -0.16% | |
| 2022-04-08 | 5.39 | 5.39 | 5.18 | 5.24 | -2.06% | -0.13% | -4.06% | 2,814,600 | 14,767,000 | 86% | 5.25 | -3.30% | 5.45 | -0.78% | 5.46 | -0.62% | 5.46 | -0.51% | -0.14% | |
| 2022-04-07 | 5.58 | 5.58 | 5.34 | 5.35 | -4.29% | -1.40% | -2.55% | 5,445,700 | 29,547,000 | 178% | 5.43 | -2.69% | 5.49 | -0.89% | 5.50 | -0.11% | 5.49 | -0.38% | -0.09% | |
| 2022-04-06 | 5.49 | 5.64 | 5.42 | 5.59 | 2.38% | 0.25% | 1.43% | 5,138,200 | 28,650,000 | 194% | 5.58 | 2.24% | 5.54 | 0.80% | 5.50 | 0.77% | 5.51 | 0.15% | -0.10% | |
| 2022-04-01 | 5.55 | 5.55 | 5.41 | 5.46 | 0.00% | 0.11% | -0.78% | 2,720,200 | 14,835,000 | 111% | 5.45 | -1.77% | 5.49 | 0.37% | 5.46 | -0.22% | 5.50 | -0.16% | -0.17% | | |
|
