青岛中程( 300208.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-27 | 13.56 | 14.26 | 13.15 | 13.92 | 2.65% | 1.47% | 12.88% | 37,551,500 | 515,158,000 | 119% | 13.72 | 1.05% | 13.30 | 2.63% | 13.00 | 2.48% | 12.33 | 2.09% | 1.86% |  |
| 2022-06-24 | 13.10 | 14.00 | 13.05 | 13.56 | 1.65% | -0.13% | 12.25% | 44,837,300 | 608,741,000 | 153% | 13.58 | 7.50% | 12.96 | 4.20% | 12.69 | 3.35% | 12.08 | 2.67% | 1.69% | |
| 2022-06-23 | 12.00 | 13.51 | 11.85 | 13.34 | 10.07% | 5.62% | 13.38% | 42,795,900 | 540,522,000 | 153% | 12.63 | 1.74% | 12.43 | 1.57% | 12.27 | 2.05% | 11.77 | 2.01% | 1.46% | |
| 2022-06-22 | 12.32 | 12.77 | 12.08 | 12.12 | -0.08% | -2.37% | 5.08% | 25,813,600 | 320,445,000 | 101% | 12.41 | 2.48% | 12.24 | 1.43% | 12.03 | 1.08% | 11.53 | 1.43% | 1.30% | |
| 2022-06-21 | 12.45 | 12.50 | 11.89 | 12.13 | -3.19% | 0.13% | 6.67% | 24,817,600 | 300,636,000 | 98% | 12.11 | -0.74% | 12.07 | 1.46% | 11.90 | 2.06% | 11.37 | 1.24% | 1.13% | |
| 2022-06-20 | 11.87 | 12.86 | 11.72 | 12.53 | 4.42% | 2.67% | 11.55% | 34,389,200 | 419,681,000 | 142% | 12.20 | 2.68% | 11.89 | 1.37% | 11.66 | 2.17% | 11.23 | 1.92% | 1.00% | |
| 2022-06-17 | 11.35 | 12.20 | 11.35 | 12.00 | 5.45% | 0.97% | 8.88% | 32,032,500 | 380,716,000 | 139% | 11.89 | 3.73% | 11.73 | 2.76% | 11.41 | 2.07% | 11.02 | 1.69% | 0.72% | |
| 2022-06-16 | 11.65 | 11.85 | 11.23 | 11.38 | -2.40% | -0.68% | 5.00% | 23,835,900 | 273,100,000 | 108% | 11.46 | -2.71% | 11.42 | 1.52% | 11.18 | 1.58% | 10.84 | 1.06% | 0.55% | |
| 2022-06-15 | 11.53 | 12.30 | 11.21 | 11.66 | 2.19% | -0.99% | 8.73% | 39,374,000 | 463,689,000 | 198% | 11.78 | 6.27% | 11.25 | 4.32% | 11.01 | 3.30% | 10.72 | 2.51% | 0.43% | |
| 2022-06-14 | 10.42 | 12.07 | 10.19 | 11.41 | 8.36% | 2.96% | 9.07% | 44,706,400 | 495,415,000 | 247% | 11.08 | 6.55% | 10.78 | 4.63% | 10.65 | 2.49% | 10.46 | 2.01% | 0.18% | |
| 2022-06-13 | 10.30 | 10.54 | 10.20 | 10.53 | 1.74% | 1.24% | 2.68% | 15,875,900 | 165,119,000 | 99% | 10.40 | 1.15% | 10.30 | -0.63% | 10.40 | 0.32% | 10.26 | 0.37% | -0.03% | |
| 2022-06-10 | 9.95 | 10.44 | 9.90 | 10.35 | 2.48% | 0.65% | 1.30% | 14,902,700 | 153,240,000 | 94% | 10.28 | 0.50% | 10.37 | -0.52% | 10.36 | 0.35% | 10.22 | 0.36% | -0.07% | |
| 2022-06-09 | 10.52 | 10.52 | 10.09 | 10.10 | -4.36% | -1.29% | -0.79% | 17,160,900 | 175,597,000 | 108% | 10.23 | -2.95% | 10.42 | 0.04% | 10.33 | 0.32% | 10.18 | 0.38% | -0.12% | |
| 2022-06-08 | 10.47 | 10.74 | 10.31 | 10.56 | 1.83% | 0.16% | 4.12% | 20,895,400 | 220,300,000 | 137% | 10.54 | 0.78% | 10.42 | 1.43% | 10.29 | 1.12% | 10.14 | -0.25% | -0.19% |  |
| 2022-06-07 | 10.30 | 10.68 | 10.27 | 10.37 | 0.10% | -0.87% | 2.00% | 19,782,500 | 206,940,000 | 120% | 10.46 | 2.14% | 10.27 | 1.65% | 10.18 | 0.95% | 10.17 | -0.11% | -0.09% | |
| 2022-06-06 | 9.96 | 10.43 | 9.91 | 10.36 | 3.08% | 1.15% | 1.79% | 19,261,300 | 197,272,000 | 111% | 10.24 | 1.73% | 10.11 | 1.01% | 10.08 | 0.66% | 10.18 | -0.85% | -0.01% | |
| 2022-06-02 | 9.88 | 10.24 | 9.87 | 10.05 | 1.72% | -0.18% | -2.09% | 15,505,300 | 156,103,000 | 80% | 10.07 | 1.56% | 10.00 | -0.05% | 10.02 | 0.41% | 10.27 | -0.03% | 0.31% | |
| 2022-06-01 | 9.92 | 10.04 | 9.80 | 9.88 | -1.40% | -0.33% | -3.78% | 10,787,300 | 106,934,000 | 56% | 9.91 | -0.91% | 10.01 | -0.16% | 9.98 | 0.15% | 10.27 | -0.10% | 0.36% | |
| 2022-05-31 | 10.13 | 10.20 | 9.83 | 10.02 | -1.57% | 0.16% | -2.51% | 12,564,700 | 125,695,000 | 66% | 10.00 | -0.80% | 10.03 | 0.41% | 9.96 | -1.93% | 10.28 | -0.03% | 0.46% | |
| 2022-05-30 | 10.02 | 10.24 | 9.94 | 10.18 | 3.04% | 0.94% | -0.98% | 14,324,700 | 144,465,000 | 77% | 10.09 | 1.06% | 9.98 | 0.74% | 10.16 | -0.86% | 10.28 | -0.04% | 0.57% | |
| 2022-05-27 | 10.09 | 10.18 | 9.72 | 9.88 | -0.90% | -0.99% | -3.94% | 13,104,700 | 130,769,000 | 71% | 9.98 | 0.85% | 9.91 | -2.94% | 10.25 | -1.47% | 10.29 | -0.04% | 0.75% | |
| 2022-05-26 | 9.98 | 10.09 | 9.62 | 9.97 | -0.30% | 0.76% | -3.10% | 15,359,300 | 151,977,000 | 85% | 9.90 | 0.23% | 10.21 | -1.50% | 10.40 | -0.32% | 10.29 | -0.14% | 0.86% | |
| 2022-05-25 | 9.72 | 10.07 | 9.62 | 10.00 | 0.10% | 1.30% | -2.94% | 16,912,100 | 166,961,000 | 95% | 9.87 | -6.45% | 10.37 | -2.01% | 10.43 | -0.51% | 10.30 | -0.32% | 0.92% | |
| 2022-05-24 | 10.73 | 10.99 | 9.93 | 9.99 | -5.40% | -5.33% | -3.35% | 30,939,300 | 326,501,000 | 188% | 10.55 | 0.81% | 10.58 | 0.65% | 10.48 | 0.76% | 10.34 | 0.77% | 0.94% | |
| 2022-05-23 | 10.69 | 10.73 | 10.28 | 10.56 | -2.22% | 0.88% | 2.95% | 25,228,200 | 264,098,000 | 176% | 10.47 | -2.00% | 10.51 | 0.56% | 10.41 | 0.64% | 10.26 | 0.70% | 0.76% | |
| 2022-05-20 | 10.70 | 11.01 | 10.34 | 10.80 | 6.93% | 1.10% | 6.03% | 35,295,000 | 377,015,000 | 286% | 10.68 | 6.47% | 10.45 | 4.30% | 10.34 | 3.19% | 10.19 | 2.34% | 0.49% | |
| 2022-05-19 | 9.80 | 10.17 | 9.77 | 10.10 | 1.20% | 0.67% | 1.48% | 10,299,100 | 103,326,000 | 95% | 10.03 | -0.16% | 10.02 | -0.26% | 10.02 | 0.13% | 9.95 | 0.44% | 0.01% | |
| 2022-05-18 | 10.08 | 10.19 | 9.97 | 9.98 | -1.29% | -0.69% | 0.72% | 9,310,600 | 93,562,000 | 86% | 10.05 | 0.61% | 10.05 | 0.42% | 10.01 | -0.37% | 9.91 | 0.89% | -0.25% | |
| 2022-05-17 | 9.93 | 10.13 | 9.80 | 10.11 | 1.00% | 1.22% | 2.93% | 10,195,300 | 101,828,000 | 90% | 9.99 | -1.14% | 10.01 | 0.07% | 10.04 | 0.26% | 9.82 | 1.10% | -0.57% | |
| 2022-05-16 | 9.98 | 10.30 | 9.93 | 10.01 | 0.00% | -0.92% | 3.04% | 11,309,300 | 114,253,000 | 98% | 10.10 | 2.06% | 10.00 | -0.41% | 10.02 | 0.53% | 9.72 | 1.72% | -0.82% | | |
|
