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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 6.00 | 6.23 | 5.98 | 6.10 | 1.84% | -0.44% | 0.88% | 5,096,700 | 31,229,000 | 194% | 6.13 | 2.32% | 6.08 | 0.75% | 6.07 | 0.51% | 6.05 | -0.10% | 0.07% |  |
| 2023-01-10 | 6.04 | 6.04 | 5.97 | 5.99 | -0.50% | 0.03% | -1.04% | 1,699,200 | 10,174,000 | 67% | 5.99 | -0.99% | 6.04 | -0.18% | 6.04 | -0.20% | 6.05 | -0.53% | 0.08% | |
| 2023-01-09 | 6.06 | 6.12 | 6.00 | 6.02 | -0.17% | -0.46% | -1.07% | 2,309,600 | 13,968,000 | 74% | 6.05 | -0.28% | 6.05 | 0.05% | 6.05 | 0.22% | 6.09 | 2.10% | 0.16% | |
| 2023-01-06 | 6.08 | 6.14 | 6.02 | 6.03 | -0.82% | -0.58% | 1.17% | 1,977,300 | 11,993,000 | 48% | 6.07 | 0.51% | 6.04 | -0.02% | 6.04 | 0.25% | 5.96 | 0.05% | -0.31% | |
| 2023-01-05 | 5.99 | 6.11 | 5.97 | 6.08 | 0.66% | 0.76% | 2.06% | 3,142,600 | 18,962,000 | 75% | 6.03 | -0.12% | 6.05 | 0.27% | 6.02 | -0.02% | 5.96 | -0.02% | -0.37% | |
| 2023-01-04 | 6.08 | 6.10 | 6.00 | 6.04 | -1.15% | -0.02% | 1.38% | 2,210,100 | 13,351,000 | 54% | 6.04 | -0.38% | 6.03 | 0.35% | 6.02 | -0.73% | 5.96 | 0.05% | -0.41% | |
| 2023-01-03 | 5.95 | 6.12 | 5.95 | 6.11 | 2.17% | 0.76% | 2.60% | 2,106,100 | 12,772,000 | 51% | 6.06 | 1.37% | 6.01 | 0.03% | 6.07 | -0.67% | 5.96 | 0.00% | -0.49% | |
| 2022-12-30 | 5.98 | 6.08 | 5.95 | 5.98 | 0.00% | -0.03% | 0.42% | 2,169,200 | 12,977,000 | 51% | 5.98 | 0.02% | 6.01 | -1.31% | 6.11 | 3.00% | 5.96 | -0.18% | -0.57% | |
| 2022-12-29 | 5.93 | 6.05 | 5.91 | 5.98 | 0.34% | -0.02% | 0.23% | 2,234,200 | 13,362,000 | 52% | 5.98 | -0.91% | 6.09 | -0.94% | 5.93 | -0.05% | 5.97 | -0.35% | -0.61% | |
| 2022-12-28 | 6.22 | 6.22 | 5.95 | 5.96 | -3.87% | -1.26% | -0.45% | 3,646,600 | 22,012,000 | 84% | 6.04 | -2.77% | 6.14 | 4.00% | 5.93 | 0.03% | 5.99 | -0.37% | -0.62% | |
| 2022-12-27 | 6.26 | 6.30 | 6.16 | 6.20 | -0.96% | -0.13% | 3.18% | 3,400,600 | 21,112,000 | 79% | 6.21 | 0.67% | 5.91 | 0.56% | 5.93 | 0.46% | 6.01 | 0.00% | -0.64% | |
| 2022-12-26 | 5.89 | 6.33 | 5.83 | 6.26 | 4.68% | 1.51% | 4.18% | 7,768,600 | 47,907,000 | 175% | 6.17 | 8.84% | 5.88 | 1.82% | 5.90 | 1.30% | 6.01 | 0.33% | -0.71% | |
| 2022-12-23 | 5.80 | 6.00 | 5.39 | 5.98 | 0.00% | 5.54% | -0.15% | 12,531,600 | 71,006,000 | 284% | 5.67 | -5.55% | 5.77 | -4.07% | 5.83 | -3.69% | 5.99 | -2.62% | -0.81% | |
| 2022-12-22 | 6.16 | 6.16 | 5.93 | 5.98 | -1.48% | -0.32% | -2.76% | 2,810,600 | 16,861,000 | 75% | 6.00 | -1.40% | 6.02 | -0.23% | 6.05 | -1.01% | 6.15 | -0.50% | -0.68% | |
| 2022-12-21 | 6.05 | 6.14 | 6.00 | 6.07 | 0.17% | -0.23% | -1.80% | 2,108,900 | 12,831,000 | 56% | 6.08 | 1.67% | 6.03 | -0.50% | 6.11 | -0.70% | 6.18 | -0.45% | -0.69% | |
| 2022-12-20 | 5.97 | 6.10 | 5.86 | 6.06 | 1.17% | 1.27% | -2.40% | 3,185,900 | 19,063,000 | 78% | 5.98 | -0.94% | 6.06 | -1.82% | 6.16 | -0.52% | 6.21 | -0.74% | -0.67% | |
| 2022-12-19 | 6.12 | 6.17 | 5.98 | 5.99 | -1.96% | -0.84% | -4.24% | 2,334,200 | 14,102,000 | 55% | 6.04 | -2.03% | 6.17 | -1.04% | 6.19 | -0.02% | 6.26 | -0.82% | -0.63% | |
| 2022-12-16 | 6.27 | 6.34 | 6.10 | 6.11 | -2.55% | -0.91% | -3.12% | 2,630,300 | 16,219,000 | 59% | 6.17 | -1.74% | 6.24 | 0.26% | 6.19 | -0.29% | 6.31 | -0.58% | -0.53% | |
| 2022-12-15 | 6.27 | 6.35 | 6.19 | 6.27 | 0.00% | -0.08% | -1.17% | 3,011,000 | 18,895,000 | 67% | 6.28 | 0.37% | 6.22 | 0.78% | 6.21 | -0.23% | 6.34 | -0.47% | -0.45% | |
| 2022-12-14 | 6.14 | 6.29 | 6.14 | 6.27 | 1.62% | 0.29% | -1.63% | 4,377,200 | 27,365,000 | 96% | 6.25 | 1.58% | 6.17 | -0.13% | 6.22 | -0.38% | 6.37 | -0.58% | -0.37% | |
| 2022-12-13 | 6.09 | 6.23 | 6.07 | 6.17 | 1.31% | 0.24% | -3.76% | 4,651,800 | 28,634,000 | 97% | 6.16 | 0.84% | 6.18 | -0.82% | 6.24 | -0.95% | 6.41 | -0.65% | -0.29% | |
| 2022-12-12 | 6.19 | 6.21 | 6.06 | 6.09 | -1.62% | -0.23% | -5.63% | 4,049,200 | 24,715,000 | 84% | 6.10 | -2.18% | 6.23 | -1.22% | 6.30 | -1.47% | 6.45 | -0.72% | -0.20% | |
| 2022-12-09 | 6.39 | 6.39 | 6.17 | 6.19 | -2.52% | -0.80% | -4.77% | 7,173,100 | 44,757,000 | 142% | 6.24 | -1.95% | 6.31 | -1.59% | 6.40 | -1.55% | 6.50 | -1.26% | -0.09% | |
| 2022-12-08 | 6.38 | 6.43 | 6.31 | 6.35 | -0.78% | -0.22% | -3.54% | 3,445,700 | 21,927,000 | 68% | 6.36 | -0.17% | 6.41 | -1.20% | 6.50 | -0.76% | 6.58 | -0.60% | 0.11% | |
| 2022-12-07 | 6.44 | 6.45 | 6.32 | 6.40 | -0.93% | 0.39% | -3.37% | 4,485,300 | 28,595,000 | 80% | 6.38 | -1.71% | 6.49 | -1.37% | 6.55 | -0.67% | 6.62 | -0.26% | 0.23% | |
| 2022-12-06 | 6.53 | 6.56 | 6.44 | 6.46 | -1.82% | -0.40% | -2.71% | 4,170,600 | 27,049,000 | 72% | 6.49 | -1.52% | 6.58 | -0.83% | 6.59 | -0.26% | 6.64 | -0.32% | 0.19% | |
| 2022-12-05 | 6.72 | 6.73 | 6.54 | 6.58 | -1.50% | -0.09% | -1.22% | 5,198,400 | 34,239,000 | 83% | 6.59 | -1.38% | 6.63 | 0.03% | 6.61 | 0.06% | 6.66 | 0.17% | 0.26% | |
| 2022-12-02 | 6.66 | 6.72 | 6.61 | 6.68 | 0.00% | 0.03% | 0.45% | 3,444,600 | 23,003,000 | 51% | 6.68 | 0.30% | 6.63 | 0.44% | 6.61 | -0.59% | 6.65 | 0.24% | 0.26% | |
| 2022-12-01 | 6.67 | 6.73 | 6.59 | 6.68 | 0.75% | 0.33% | 0.69% | 3,670,100 | 24,435,000 | 55% | 6.66 | 1.12% | 6.60 | 0.33% | 6.65 | -0.39% | 6.63 | 0.24% | 0.23% | |
| 2022-11-30 | 6.66 | 6.71 | 6.44 | 6.63 | 0.00% | 0.70% | 0.18% | 5,430,700 | 35,755,000 | 81% | 6.58 | 0.11% | 6.58 | -1.20% | 6.67 | 0.02% | 6.62 | 0.23% | 0.22% | | |
|
