全通教育( 300359.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-11-26 | 5.39 | 5.41 | 5.23 | 5.26 | -2.05% | -0.51% | -2.63% | 10,441,900 | 55,207,000 | 86% | 5.29 | -3.89% | 5.40 | -0.15% | 5.38 | -0.32% | 5.40 | 0.00% | 0.62% |  |
| 2021-11-25 | 5.46 | 5.68 | 5.36 | 5.37 | 0.94% | -2.38% | -0.59% | 20,739,200 | 114,090,000 | 179% | 5.50 | 3.50% | 5.41 | 2.00% | 5.39 | 1.09% | 5.40 | 0.67% | 0.71% | |
| 2021-11-24 | 5.32 | 5.39 | 5.20 | 5.32 | 1.14% | 0.09% | -0.86% | 8,893,900 | 47,267,000 | 81% | 5.32 | 0.97% | 5.31 | -0.36% | 5.34 | -1.15% | 5.37 | 0.24% | 0.75% | |
| 2021-11-23 | 5.29 | 5.33 | 5.21 | 5.26 | -0.94% | -0.08% | -1.74% | 6,704,500 | 35,290,000 | 60% | 5.26 | -1.26% | 5.33 | -0.58% | 5.40 | -0.28% | 5.35 | 0.21% | 0.82% | |
| 2021-11-22 | 5.51 | 5.51 | 5.29 | 5.31 | -0.75% | -0.39% | -0.60% | 7,823,100 | 41,708,000 | 71% | 5.33 | -0.69% | 5.36 | -1.35% | 5.41 | -0.24% | 5.34 | 0.41% | 0.85% | |
| 2021-11-19 | 5.30 | 5.41 | 5.29 | 5.35 | 1.52% | -0.34% | 0.56% | 8,584,100 | 46,080,000 | 76% | 5.37 | 0.09% | 5.43 | -0.11% | 5.43 | 0.28% | 5.32 | 0.53% | 0.90% | |
| 2021-11-18 | 5.40 | 5.46 | 5.27 | 5.27 | -4.01% | -1.73% | -0.42% | 14,807,300 | 79,411,000 | 133% | 5.36 | -2.54% | 5.44 | -0.46% | 5.41 | 0.37% | 5.29 | 0.53% | 0.83% | |
| 2021-11-17 | 5.35 | 5.70 | 5.35 | 5.49 | 2.43% | -0.24% | 4.29% | 20,533,500 | 112,989,000 | 210% | 5.50 | 1.89% | 5.46 | 1.68% | 5.39 | 1.68% | 5.26 | 1.64% | 0.74% | |
| 2021-11-16 | 5.45 | 5.46 | 5.34 | 5.36 | -0.92% | -0.76% | 3.49% | 8,909,800 | 48,122,000 | 106% | 5.40 | -0.44% | 5.37 | 1.04% | 5.30 | 0.88% | 5.18 | 0.90% | 0.51% | |
| 2021-11-15 | 5.34 | 5.48 | 5.34 | 5.41 | 1.50% | -0.28% | 5.40% | 10,076,500 | 54,670,000 | 127% | 5.43 | 2.57% | 5.32 | 1.59% | 5.26 | 1.25% | 5.13 | 1.02% | 0.31% | |
| 2021-11-12 | 5.27 | 5.37 | 5.20 | 5.33 | 1.14% | 0.78% | 4.90% | 10,412,200 | 55,068,000 | 139% | 5.29 | 0.92% | 5.23 | 0.98% | 5.19 | 1.15% | 5.08 | 0.93% | 0.12% | |
| 2021-11-11 | 5.16 | 5.32 | 5.15 | 5.27 | 1.74% | 0.55% | 4.69% | 11,412,000 | 59,807,000 | 165% | 5.24 | 1.61% | 5.18 | 0.90% | 5.13 | 1.14% | 5.03 | 1.08% | -0.12% | |
| 2021-11-10 | 5.09 | 5.25 | 5.06 | 5.18 | 1.37% | 0.43% | 4.02% | 9,296,400 | 47,948,000 | 150% | 5.16 | 0.80% | 5.14 | 1.16% | 5.07 | 1.16% | 4.98 | 0.95% | -0.47% | |
| 2021-11-09 | 5.12 | 5.19 | 5.07 | 5.11 | -0.39% | -0.14% | 3.59% | 7,301,100 | 37,358,000 | 121% | 5.12 | -0.23% | 5.08 | 1.00% | 5.02 | 1.03% | 4.93 | 0.45% | -0.69% | |
| 2021-11-08 | 5.04 | 5.23 | 4.98 | 5.13 | 3.85% | 0.02% | 4.46% | 12,465,300 | 63,930,000 | 218% | 5.13 | 3.70% | 5.03 | 2.74% | 4.96 | 1.89% | 4.91 | 0.97% | -0.74% | |
| 2021-11-05 | 4.87 | 5.04 | 4.86 | 4.94 | 1.23% | -0.12% | 1.56% | 7,304,600 | 36,131,000 | 139% | 4.95 | 1.67% | 4.89 | 1.16% | 4.87 | 0.70% | 4.86 | -0.14% | -0.85% | |
| 2021-11-04 | 4.89 | 4.90 | 4.83 | 4.88 | -0.41% | 0.31% | 0.18% | 4,282,400 | 20,833,000 | 83% | 4.87 | 0.41% | 4.84 | -0.04% | 4.84 | 0.42% | 4.87 | -0.43% | -0.83% | |
| 2021-11-03 | 4.74 | 4.97 | 4.74 | 4.90 | 3.16% | 1.14% | 0.16% | 5,964,500 | 28,898,000 | 113% | 4.85 | 0.94% | 4.84 | 0.25% | 4.82 | 0.15% | 4.89 | -0.65% | -0.78% | |
| 2021-11-02 | 4.85 | 4.89 | 4.71 | 4.75 | -2.86% | -1.04% | -3.53% | 4,869,200 | 23,373,000 | 88% | 4.80 | -1.48% | 4.83 | 0.29% | 4.81 | -0.52% | 4.92 | -1.05% | -0.69% | |
| 2021-11-01 | 4.85 | 4.93 | 4.82 | 4.89 | 0.82% | 0.37% | -1.73% | 4,137,700 | 20,158,000 | 69% | 4.87 | 1.27% | 4.81 | 0.29% | 4.84 | -0.41% | 4.98 | -0.88% | -0.59% | |
| 2021-10-29 | 4.74 | 4.86 | 4.73 | 4.85 | 2.11% | 0.81% | -3.39% | 4,562,300 | 21,951,000 | 68% | 4.81 | 1.31% | 4.80 | -0.75% | 4.86 | -0.92% | 5.02 | -1.47% | -0.48% | |
| 2021-10-28 | 4.79 | 4.81 | 4.70 | 4.75 | 0.00% | 0.02% | -6.77% | 3,826,900 | 18,173,000 | 44% | 4.75 | -1.37% | 4.83 | -1.15% | 4.90 | -1.03% | 5.10 | -2.49% | -0.33% | |
| 2021-10-27 | 4.92 | 4.93 | 4.74 | 4.75 | -4.04% | -1.35% | -9.09% | 7,732,900 | 37,234,000 | 66% | 4.82 | -2.61% | 4.89 | -1.83% | 4.95 | -1.45% | 5.23 | -1.21% | 0.08% | |
| 2021-10-26 | 4.94 | 5.00 | 4.90 | 4.95 | 0.00% | 0.12% | -6.41% | 4,323,400 | 21,374,000 | 32% | 4.94 | -0.04% | 4.98 | -0.72% | 5.03 | -1.04% | 5.29 | 0.00% | 0.37% | |
| 2021-10-25 | 5.04 | 5.04 | 4.91 | 4.95 | -1.59% | 0.08% | -6.41% | 6,207,300 | 30,704,000 | 46% | 4.95 | -2.14% | 5.02 | -1.10% | 5.08 | -1.15% | 5.29 | -0.21% | 0.32% | |
| 2021-10-22 | 5.03 | 5.10 | 5.02 | 5.03 | -0.20% | -0.47% | -5.09% | 5,120,800 | 25,878,000 | 39% | 5.05 | -0.20% | 5.07 | -0.92% | 5.14 | -1.10% | 5.30 | 0.09% | 0.26% | |
| 2021-10-21 | 5.09 | 5.12 | 5.03 | 5.04 | -1.18% | -0.47% | -4.82% | 5,366,600 | 27,178,000 | 40% | 5.06 | -0.57% | 5.12 | -0.93% | 5.19 | -2.46% | 5.30 | 0.06% | 0.16% | |
| 2021-10-20 | 5.13 | 5.17 | 5.06 | 5.10 | -0.78% | 0.14% | -3.63% | 7,204,200 | 36,692,000 | 55% | 5.09 | -1.49% | 5.17 | -1.17% | 5.33 | -0.76% | 5.29 | 0.21% | 0.02% | |
| 2021-10-19 | 5.19 | 5.27 | 5.12 | 5.14 | -1.91% | -0.58% | -2.67% | 9,809,000 | 50,713,000 | 76% | 5.17 | -0.96% | 5.23 | -2.73% | 5.37 | 0.00% | 5.28 | 0.00% | -0.13% | |
| 2021-10-18 | 5.11 | 5.32 | 5.11 | 5.24 | 0.00% | 0.38% | -0.78% | 9,932,600 | 51,844,000 | 81% | 5.22 | -0.80% | 5.38 | -0.63% | 5.37 | -0.07% | 5.28 | 0.21% | -0.21% | | |
|
