易事特( 300376.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 | 6.77 | 7.12 | 6.73 | 7.12 | 3.64% | 1.95% | 5.58% | 40,201,300 | 280,747,000 | 157% | 6.98 | 1.00% | 6.91 | 0.98% | 6.87 | 0.93% | 6.74 | 0.97% | 0.46% | |
| 2022-05-18 | 6.86 | 7.01 | 6.84 | 6.87 | 0.29% | -0.65% | 2.86% | 24,311,900 | 168,109,000 | 98% | 6.92 | 2.29% | 6.84 | 0.75% | 6.81 | 0.18% | 6.68 | 0.94% | 0.33% | |
| 2022-05-17 | 6.74 | 6.86 | 6.66 | 6.85 | 1.03% | 1.33% | 3.52% | 22,417,300 | 151,549,000 | 87% | 6.76 | -1.17% | 6.79 | -0.03% | 6.80 | 0.79% | 6.62 | 0.92% | 0.17% | |
| 2022-05-16 | 6.84 | 6.97 | 6.72 | 6.78 | 0.15% | -0.88% | 3.40% | 22,515,600 | 154,009,000 | 87% | 6.84 | 1.18% | 6.79 | -0.12% | 6.75 | 0.91% | 6.56 | 1.31% | -0.04% | |
| 2022-05-13 | 6.80 | 6.85 | 6.68 | 6.77 | 0.00% | 0.15% | 4.60% | 18,236,200 | 123,285,000 | 66% | 6.76 | -0.13% | 6.80 | 1.16% | 6.69 | 0.94% | 6.47 | 0.98% | -0.39% | |
| 2022-05-12 | 6.71 | 6.84 | 6.67 | 6.77 | 0.15% | 0.01% | 5.63% | 25,463,900 | 172,362,000 | 89% | 6.77 | -0.92% | 6.72 | 1.11% | 6.62 | 0.76% | 6.41 | 0.87% | -0.66% | |
| 2022-05-11 | 6.58 | 6.95 | 6.58 | 6.76 | 2.74% | -1.05% | 6.39% | 44,942,300 | 307,040,000 | 157% | 6.83 | 5.01% | 6.65 | 3.46% | 6.57 | 2.26% | 6.35 | 0.99% | -0.93% | |
| 2022-05-10 | 6.27 | 6.61 | 6.23 | 6.58 | 2.81% | 1.14% | 4.58% | 28,666,000 | 186,491,000 | 106% | 6.51 | 1.39% | 6.43 | -0.09% | 6.43 | 1.20% | 6.29 | -0.25% | -1.11% | |
| 2022-05-09 | 6.30 | 6.51 | 6.27 | 6.40 | 1.59% | -0.26% | 1.46% | 18,336,400 | 117,658,000 | 69% | 6.42 | 1.68% | 6.43 | 0.45% | 6.35 | 1.11% | 6.31 | -0.72% | -1.19% | |
| 2022-05-06 | 6.29 | 6.40 | 6.21 | 6.30 | -2.48% | -0.17% | -0.85% | 19,132,700 | 120,754,000 | 70% | 6.31 | -3.12% | 6.40 | 0.87% | 6.28 | 0.82% | 6.35 | -1.41% | -1.18% | |
| 2022-05-05 | 6.50 | 6.60 | 6.42 | 6.46 | 0.94% | -0.83% | 0.23% | 30,461,100 | 198,416,000 | 109% | 6.51 | 2.58% | 6.35 | 2.26% | 6.23 | 1.05% | 6.45 | -0.29% | -1.10% | |
| 2022-04-29 | 6.33 | 6.45 | 6.22 | 6.40 | 4.58% | 0.79% | -0.99% | 31,669,100 | 201,107,000 | 116% | 6.35 | 2.93% | 6.21 | 1.59% | 6.17 | -0.18% | 6.46 | -0.65% | -1.19% | |
| 2022-04-28 | 6.32 | 6.33 | 6.06 | 6.12 | -4.08% | -0.79% | -5.93% | 29,029,500 | 179,079,000 | 109% | 6.17 | 0.72% | 6.11 | 0.02% | 6.18 | -1.45% | 6.51 | -1.17% | -1.26% | |
| 2022-04-27 | 5.88 | 6.41 | 5.73 | 6.38 | 7.41% | 4.16% | -3.08% | 41,809,100 | 256,079,000 | 161% | 6.13 | 1.46% | 6.11 | -1.60% | 6.27 | -2.78% | 6.58 | -2.21% | -1.24% | |
| 2022-04-26 | 6.00 | 6.25 | 5.89 | 5.94 | 0.34% | -1.61% | -11.76% | 31,384,400 | 189,465,000 | 123% | 6.04 | -2.00% | 6.21 | -3.98% | 6.45 | -4.43% | 6.73 | -1.77% | -1.15% | |
| 2022-04-25 | 6.47 | 6.48 | 5.91 | 5.92 | -10.17% | -3.90% | -13.61% | 31,480,500 | 193,932,000 | 132% | 6.16 | -7.02% | 6.47 | -5.58% | 6.75 | -2.98% | 6.85 | -1.81% | -1.12% | |
| 2022-04-22 | 6.72 | 6.75 | 6.52 | 6.59 | -1.35% | -0.53% | -5.57% | 16,402,900 | 108,669,000 | 75% | 6.63 | -2.87% | 6.85 | -2.82% | 6.95 | -0.50% | 6.98 | -0.77% | -1.14% | |
| 2022-04-21 | 6.93 | 7.01 | 6.63 | 6.68 | -4.57% | -2.07% | -5.02% | 19,500,700 | 133,006,000 | 90% | 6.82 | -3.45% | 7.05 | -0.41% | 6.99 | -0.50% | 7.03 | -1.06% | -1.28% | |
| 2022-04-20 | 7.10 | 7.20 | 6.94 | 7.00 | -1.69% | -0.92% | -1.52% | 18,928,400 | 133,738,000 | 86% | 7.07 | -1.62% | 7.08 | 0.83% | 7.02 | -0.21% | 7.11 | -0.66% | -1.34% | |
| 2022-04-19 | 6.97 | 7.35 | 6.97 | 7.12 | 2.01% | -0.85% | -0.49% | 29,759,600 | 213,716,000 | 139% | 7.18 | 4.18% | 7.02 | 1.43% | 7.04 | 0.82% | 7.16 | -0.67% | -1.33% | |
| 2022-04-18 | 6.81 | 6.99 | 6.71 | 6.98 | 1.90% | 1.26% | -3.10% | 16,360,700 | 112,775,000 | 77% | 6.89 | 0.55% | 6.92 | -1.27% | 6.98 | -0.34% | 7.20 | -1.13% | -1.31% | |
| 2022-04-15 | 6.93 | 6.93 | 6.78 | 6.85 | -1.86% | -0.07% | -5.97% | 17,845,600 | 122,330,000 | 82% | 6.86 | -2.13% | 7.01 | -0.46% | 7.01 | -1.02% | 7.29 | -1.34% | -1.22% | |
| 2022-04-14 | 7.00 | 7.09 | 6.92 | 6.98 | 0.00% | -0.34% | -5.47% | 17,823,900 | 124,830,000 | 82% | 7.00 | -1.46% | 7.04 | -0.07% | 7.08 | -1.45% | 7.38 | -1.03% | -1.05% | |
| 2022-04-13 | 7.15 | 7.24 | 6.95 | 6.98 | -1.27% | -1.80% | -6.45% | 27,791,700 | 197,534,000 | 129% | 7.11 | 2.02% | 7.04 | -0.58% | 7.18 | -1.33% | 7.46 | -1.26% | -0.93% | |
| 2022-04-12 | 6.95 | 7.08 | 6.82 | 7.07 | 1.73% | 1.48% | -6.43% | 17,716,800 | 123,429,000 | 83% | 6.97 | -0.85% | 7.09 | -2.46% | 7.28 | -1.81% | 7.56 | -1.50% | -0.83% | |
| 2022-04-11 | 7.20 | 7.21 | 6.91 | 6.95 | -4.14% | -1.10% | -9.40% | 23,681,000 | 166,396,000 | 108% | 7.03 | -3.25% | 7.26 | -2.64% | 7.41 | -2.27% | 7.67 | -1.97% | -0.71% | |
| 2022-04-08 | 7.39 | 7.42 | 7.16 | 7.25 | -1.49% | -0.18% | -7.35% | 19,333,000 | 140,423,000 | 86% | 7.26 | -2.76% | 7.46 | -1.96% | 7.58 | -1.75% | 7.83 | -2.20% | -0.56% | |
| 2022-04-07 | 7.71 | 7.71 | 7.33 | 7.36 | -4.17% | -1.46% | -8.01% | 27,508,700 | 205,468,000 | 110% | 7.47 | -2.80% | 7.61 | -2.00% | 7.72 | -1.39% | 8.00 | -1.66% | -0.31% | |
| 2022-04-06 | 7.74 | 7.75 | 7.64 | 7.68 | -0.90% | -0.05% | -5.60% | 15,958,500 | 122,632,000 | 59% | 7.68 | -1.03% | 7.77 | -1.16% | 7.83 | -0.58% | 8.14 | -0.55% | -0.17% | |
| 2022-04-01 | 7.84 | 7.87 | 7.72 | 7.75 | 0.00% | -0.18% | -5.27% | 17,406,900 | 135,143,000 | 62% | 7.76 | -0.94% | 7.86 | -0.42% | 7.87 | -0.96% | 8.18 | -0.41% | -0.17% | | |
|
