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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-08-17 | 5.05 | 5.14 | 5.05 | 5.12 | 1.19% | 0.00% | 0.00% | 7,843,300 | 40,037,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2022-08-16 | 5.07 | 5.10 | 5.02 | 5.06 | -0.20% | 0.22% | 1.98% | 5,346,100 | 26,995,000 | 97% | 5.05 | 0.06% | 5.05 | 0.30% | 5.02 | 0.32% | 4.96 | 0.67% | -0.27% | |
| 2022-08-15 | 5.04 | 5.10 | 4.99 | 5.07 | 0.40% | 0.48% | 2.86% | 5,647,000 | 28,493,000 | 92% | 5.05 | -0.20% | 5.04 | 0.74% | 5.00 | 0.30% | 4.93 | -0.08% | -0.42% |  |
| 2022-08-12 | 5.03 | 5.09 | 5.00 | 5.05 | 0.40% | -0.12% | 2.37% | 5,348,500 | 27,040,000 | 87% | 5.06 | 1.00% | 5.00 | 0.64% | 4.99 | 0.52% | 4.93 | -0.28% | -0.40% | |
| 2022-08-11 | 4.94 | 5.04 | 4.94 | 5.03 | 2.24% | 0.48% | 1.68% | 5,936,700 | 29,722,000 | 93% | 5.01 | 1.73% | 4.97 | 0.34% | 4.96 | 0.71% | 4.95 | -0.60% | -0.34% | |
| 2022-08-10 | 4.96 | 4.97 | 4.89 | 4.92 | -0.81% | -0.02% | -1.15% | 4,639,200 | 22,831,000 | 67% | 4.92 | -0.71% | 4.95 | -0.14% | 4.93 | 0.35% | 4.98 | -0.42% | -0.26% | |
| 2022-08-09 | 5.01 | 5.01 | 4.92 | 4.96 | -1.00% | 0.08% | -0.76% | 4,077,900 | 20,211,000 | 58% | 4.96 | -0.36% | 4.96 | 0.75% | 4.91 | 0.64% | 5.00 | -0.30% | -0.21% | |
| 2022-08-08 | 4.97 | 5.02 | 4.92 | 5.01 | 1.01% | 0.72% | -0.06% | 4,139,300 | 20,589,000 | 56% | 4.97 | 0.67% | 4.92 | 0.63% | 4.88 | -0.41% | 5.01 | -0.16% | -0.20% | |
| 2022-08-05 | 4.92 | 4.98 | 4.90 | 4.96 | 0.81% | 0.38% | -1.21% | 5,432,900 | 26,844,000 | 72% | 4.94 | 1.46% | 4.89 | 0.76% | 4.90 | -0.81% | 5.02 | -0.34% | -0.21% | |
| 2022-08-04 | 4.79 | 4.94 | 4.79 | 4.92 | 3.36% | 1.03% | -2.34% | 7,013,500 | 34,159,000 | 89% | 4.87 | 0.06% | 4.85 | -0.94% | 4.94 | -1.40% | 5.04 | -0.53% | -0.27% | |
| 2022-08-03 | 4.80 | 4.94 | 4.75 | 4.76 | -0.42% | -2.20% | -6.02% | 8,495,000 | 41,349,000 | 105% | 4.87 | 0.79% | 4.90 | -1.71% | 5.01 | -1.09% | 5.07 | -0.61% | -0.32% | |
| 2022-08-02 | 5.09 | 5.10 | 4.70 | 4.78 | -6.64% | -1.01% | -6.20% | 12,088,900 | 58,372,000 | 149% | 4.83 | -5.31% | 4.98 | -3.52% | 5.06 | -1.79% | 5.10 | -0.91% | -0.32% | |
| 2022-08-01 | 5.10 | 5.14 | 5.08 | 5.12 | 0.39% | 0.39% | -0.45% | 5,312,500 | 27,095,000 | 72% | 5.10 | -0.99% | 5.16 | -0.25% | 5.16 | 0.00% | 5.14 | 0.12% | -0.26% | |
| 2022-07-29 | 5.24 | 5.26 | 5.10 | 5.10 | -2.30% | -0.99% | -0.72% | 7,211,900 | 37,145,000 | 95% | 5.15 | -1.15% | 5.18 | 0.16% | 5.16 | 0.10% | 5.14 | 0.35% | -0.32% | |
| 2022-07-28 | 5.16 | 5.25 | 5.16 | 5.22 | 0.97% | 0.17% | 1.97% | 9,173,800 | 47,802,000 | 120% | 5.21 | 1.01% | 5.17 | 0.78% | 5.15 | 0.29% | 5.12 | 0.24% | -0.40% | |
| 2022-07-27 | 5.14 | 5.18 | 5.12 | 5.17 | 0.19% | 0.21% | 1.23% | 6,634,600 | 34,229,000 | 87% | 5.16 | 0.66% | 5.13 | 0.20% | 5.14 | 0.04% | 5.11 | 0.02% | -0.49% | |
| 2022-07-26 | 5.08 | 5.20 | 5.04 | 5.16 | 2.18% | 0.68% | 1.06% | 7,082,700 | 36,299,000 | 90% | 5.13 | 0.61% | 5.12 | -0.21% | 5.13 | 0.04% | 5.11 | -0.14% | -0.54% | |
| 2022-07-25 | 5.14 | 5.15 | 5.04 | 5.05 | -1.37% | -0.86% | -1.23% | 4,884,400 | 24,880,000 | 59% | 5.09 | -0.70% | 5.13 | -0.25% | 5.13 | 0.20% | 5.11 | -0.33% | -0.56% | |
| 2022-07-22 | 5.13 | 5.20 | 5.06 | 5.12 | -0.39% | -0.19% | -0.19% | 7,723,400 | 39,621,000 | 82% | 5.13 | -0.41% | 5.14 | 0.10% | 5.12 | 0.55% | 5.13 | -0.87% | -0.58% | |
| 2022-07-21 | 5.14 | 5.22 | 5.11 | 5.14 | 0.00% | -0.21% | -0.68% | 8,508,200 | 43,827,000 | 82% | 5.15 | 0.10% | 5.14 | 0.61% | 5.09 | 0.18% | 5.18 | -1.09% | -0.52% | |
| 2022-07-20 | 5.13 | 5.20 | 5.11 | 5.14 | -0.19% | -0.12% | -1.76% | 7,781,400 | 40,046,000 | 63% | 5.15 | 0.57% | 5.11 | 0.97% | 5.08 | 0.00% | 5.23 | -0.53% | -0.46% | |
| 2022-07-19 | 5.08 | 5.15 | 5.08 | 5.15 | 1.38% | 0.64% | -2.09% | 7,920,300 | 40,528,000 | 59% | 5.12 | 1.05% | 5.06 | 0.02% | 5.08 | -0.29% | 5.26 | -0.40% | -0.51% | |
| 2022-07-18 | 4.95 | 5.11 | 4.94 | 5.08 | 2.83% | 0.32% | -3.81% | 8,613,000 | 43,612,000 | 60% | 5.06 | 1.20% | 5.06 | -0.45% | 5.10 | -0.74% | 5.28 | -0.40% | -0.64% | |
| 2022-07-15 | 5.08 | 5.10 | 4.93 | 4.94 | -2.95% | -1.28% | -6.83% | 9,476,700 | 47,420,000 | 63% | 5.00 | -2.06% | 5.08 | -1.21% | 5.14 | -1.84% | 5.30 | -0.45% | -0.84% | |
| 2022-07-14 | 5.15 | 5.18 | 5.04 | 5.09 | -1.17% | -0.37% | -4.43% | 8,401,800 | 42,923,000 | 53% | 5.11 | -0.62% | 5.14 | -0.71% | 5.23 | -1.47% | 5.33 | -0.73% | -0.93% | |
| 2022-07-13 | 5.09 | 5.19 | 5.08 | 5.15 | 1.58% | 0.18% | -4.01% | 8,012,300 | 41,189,000 | 45% | 5.14 | -0.52% | 5.18 | -1.78% | 5.31 | -0.66% | 5.37 | -0.46% | -0.92% | |
| 2022-07-12 | 5.16 | 5.29 | 5.07 | 5.07 | -2.31% | -1.90% | -5.94% | 11,152,400 | 57,638,000 | 58% | 5.17 | -0.71% | 5.27 | -1.62% | 5.35 | -0.48% | 5.39 | -0.35% | -0.82% | |
| 2022-07-11 | 5.34 | 5.35 | 5.13 | 5.19 | -2.99% | -0.29% | -4.05% | 16,491,100 | 85,842,000 | 82% | 5.21 | -3.84% | 5.36 | -1.09% | 5.37 | -0.57% | 5.41 | -0.55% | -0.74% | |
| 2022-07-08 | 5.41 | 5.50 | 5.34 | 5.35 | -2.73% | -1.16% | -1.64% | 16,418,200 | 88,869,000 | 79% | 5.41 | -0.20% | 5.42 | 0.20% | 5.40 | 0.26% | 5.44 | -0.24% | -0.62% | |
| 2022-07-07 | 5.41 | 5.62 | 5.26 | 5.50 | 0.00% | 1.40% | 0.88% | 26,896,200 | 145,872,000 | 124% | 5.42 | 0.15% | 5.41 | 0.39% | 5.39 | -0.46% | 5.45 | -0.46% | -0.58% | | |
|
