西南证券( 600369.SH 上证) | 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 | 3.90 | 3.97 | 3.86 | 3.96 | 1.80% | 0.58% | 2.14% | 31,505,700 | 124,051,000 | 131% | 3.94 | 0.87% | 3.92 | -0.63% | 3.92 | 0.44% | 3.88 | 0.47% | 0.23% |  |
| 2022-08-16 | 3.92 | 3.96 | 3.86 | 3.89 | -0.26% | -0.33% | 0.80% | 21,511,400 | 83,962,000 | 95% | 3.90 | -0.36% | 3.95 | 0.59% | 3.91 | 0.23% | 3.86 | 0.55% | 0.16% | |
| 2022-08-15 | 3.94 | 3.98 | 3.88 | 3.90 | -1.76% | -0.43% | 1.62% | 31,838,700 | 124,712,000 | 141% | 3.92 | -1.51% | 3.92 | 0.51% | 3.90 | 0.36% | 3.84 | 0.37% | 0.06% | |
| 2022-08-12 | 3.86 | 4.13 | 3.84 | 3.97 | 2.06% | -0.18% | 3.82% | 59,451,300 | 236,432,000 | 294% | 3.98 | 3.35% | 3.90 | 2.47% | 3.88 | 2.37% | 3.82 | 1.46% | 0.05% | |
| 2022-08-11 | 3.72 | 3.93 | 3.71 | 3.89 | 4.85% | 1.09% | 3.21% | 39,826,600 | 153,234,000 | 250% | 3.85 | 3.16% | 3.81 | 1.60% | 3.79 | 1.53% | 3.77 | 0.35% | -0.05% | |
| 2022-08-10 | 3.74 | 3.78 | 3.70 | 3.71 | -0.80% | -0.54% | -1.22% | 12,719,100 | 47,447,000 | 91% | 3.73 | -0.59% | 3.75 | -0.11% | 3.74 | 0.03% | 3.76 | -0.13% | -0.06% |  |
| 2022-08-09 | 3.77 | 3.78 | 3.74 | 3.74 | -0.80% | -0.32% | -0.56% | 8,879,100 | 33,312,000 | 66% | 3.75 | -0.53% | 3.75 | 0.51% | 3.74 | 0.35% | 3.76 | -0.11% | -0.05% | |
| 2022-08-08 | 3.77 | 3.80 | 3.75 | 3.77 | -0.53% | -0.05% | 0.13% | 9,784,500 | 36,910,000 | 72% | 3.77 | 0.80% | 3.73 | 0.30% | 3.72 | -0.13% | 3.77 | -0.05% | -0.06% | |
| 2022-08-05 | 3.71 | 3.79 | 3.69 | 3.79 | 2.16% | 1.28% | 0.61% | 16,518,700 | 61,819,000 | 121% | 3.74 | 1.41% | 3.72 | 0.49% | 3.73 | -0.35% | 3.77 | -0.27% | -0.06% | |
| 2022-08-04 | 3.70 | 3.71 | 3.66 | 3.71 | 1.09% | 0.54% | -1.77% | 11,587,800 | 42,763,000 | 83% | 3.69 | -0.99% | 3.71 | -0.67% | 3.74 | -0.82% | 3.78 | -0.29% | -0.04% | |
| 2022-08-03 | 3.71 | 3.76 | 3.66 | 3.67 | -1.34% | -1.53% | -3.12% | 14,986,900 | 55,849,000 | 110% | 3.73 | 0.76% | 3.73 | -0.72% | 3.77 | -0.37% | 3.79 | -0.29% | -0.03% | |
| 2022-08-02 | 3.77 | 3.78 | 3.64 | 3.72 | -2.11% | 0.57% | -2.08% | 23,801,900 | 88,044,000 | 175% | 3.70 | -2.53% | 3.76 | -1.91% | 3.79 | -0.99% | 3.80 | -0.47% | 0.00% | |
| 2022-08-01 | 3.83 | 3.84 | 3.77 | 3.80 | -0.52% | 0.13% | -0.45% | 12,085,900 | 45,864,000 | 97% | 3.80 | -0.99% | 3.83 | -0.23% | 3.82 | -0.03% | 3.82 | 0.26% | 0.02% | |
| 2022-07-29 | 3.85 | 3.86 | 3.81 | 3.82 | -0.52% | -0.34% | 0.34% | 11,816,400 | 45,298,000 | 88% | 3.83 | -0.57% | 3.84 | 0.24% | 3.82 | 0.08% | 3.81 | 0.48% | -0.06% | |
| 2022-07-28 | 3.82 | 3.88 | 3.82 | 3.84 | 0.79% | -0.39% | 1.35% | 16,080,900 | 61,984,000 | 114% | 3.86 | 1.10% | 3.83 | 0.71% | 3.82 | 0.24% | 3.79 | 0.24% | -0.18% | |
| 2022-07-27 | 3.82 | 3.84 | 3.80 | 3.81 | -0.52% | -0.08% | 0.79% | 7,284,700 | 27,775,000 | 51% | 3.81 | 0.21% | 3.80 | -0.13% | 3.81 | -0.11% | 3.78 | 0.03% | -0.29% | |
| 2022-07-26 | 3.77 | 3.83 | 3.75 | 3.83 | 1.59% | 0.66% | 1.35% | 10,407,300 | 39,597,000 | 69% | 3.81 | 0.29% | 3.81 | -0.16% | 3.82 | 0.11% | 3.78 | -0.21% | -0.37% | |
| 2022-07-25 | 3.82 | 3.83 | 3.77 | 3.77 | -1.31% | -0.63% | -0.45% | 10,574,400 | 40,117,000 | 67% | 3.79 | -0.68% | 3.81 | -0.29% | 3.81 | 0.47% | 3.79 | -0.08% | -0.39% | |
| 2022-07-22 | 3.82 | 3.87 | 3.77 | 3.82 | 0.26% | 0.00% | 0.79% | 16,278,100 | 62,189,000 | 105% | 3.82 | -0.13% | 3.83 | 0.32% | 3.79 | 0.74% | 3.79 | -0.08% | -0.42% | |
| 2022-07-21 | 3.81 | 3.85 | 3.80 | 3.81 | -0.52% | -0.39% | 0.45% | 10,679,600 | 40,853,000 | 71% | 3.83 | -0.16% | 3.81 | 0.90% | 3.77 | 0.19% | 3.79 | -0.13% | -0.45% | |
| 2022-07-20 | 3.83 | 3.85 | 3.81 | 3.83 | 0.26% | -0.03% | 0.84% | 12,987,200 | 49,756,000 | 84% | 3.83 | 1.11% | 3.78 | 1.02% | 3.76 | 0.16% | 3.80 | -0.05% | -0.46% | |
| 2022-07-19 | 3.78 | 3.83 | 3.75 | 3.82 | 1.33% | 0.82% | 0.53% | 15,611,300 | 59,151,000 | 99% | 3.79 | 1.26% | 3.74 | 0.16% | 3.75 | -0.40% | 3.80 | -0.26% | -0.48% | |
| 2022-07-18 | 3.66 | 3.78 | 3.65 | 3.77 | 3.86% | 0.75% | -1.05% | 22,306,300 | 83,468,000 | 136% | 3.74 | 1.05% | 3.74 | -0.32% | 3.77 | -0.48% | 3.81 | -0.47% | -0.49% | |
| 2022-07-15 | 3.74 | 3.77 | 3.62 | 3.63 | -3.46% | -1.97% | -5.17% | 21,024,000 | 77,858,000 | 130% | 3.70 | -1.75% | 3.75 | -1.65% | 3.79 | -1.02% | 3.83 | -0.80% | -0.47% | |
| 2022-07-14 | 3.78 | 3.80 | 3.74 | 3.76 | -0.53% | -0.24% | -2.57% | 14,920,000 | 56,234,000 | 94% | 3.77 | -0.45% | 3.81 | -0.60% | 3.83 | -0.60% | 3.86 | -0.87% | -0.42% | |
| 2022-07-13 | 3.79 | 3.82 | 3.75 | 3.78 | 0.00% | -0.16% | -2.90% | 15,216,800 | 57,613,000 | 87% | 3.79 | -0.08% | 3.83 | -0.78% | 3.85 | -0.31% | 3.89 | -0.77% | -0.40% | |
| 除权分界线,2022年07月13日,10股派0.800元(以下数据已经复权) |
| 2022-07-12 | 3.78 | 3.82 | 3.76 | 3.78 | 0.53% | -0.24% | -3.65% | 16,677,500 | 64,526,000 | 91% | 3.79 | 0.64% | 3.86 | 0.00% | 3.86 | -0.05% | 3.92 | -0.41% | -0.45% | |
| 2022-07-11 | 3.77 | 3.78 | 3.75 | 3.76 | -0.53% | -0.13% | -4.54% | 10,512,400 | 40,417,000 | 53% | 3.77 | -0.66% | 3.86 | 0.05% | 3.86 | -0.21% | 3.94 | -0.38% | -0.39% | |
| 2022-07-08 | 3.79 | 3.82 | 3.77 | 3.78 | 0.27% | -0.26% | -4.40% | 11,227,700 | 43,453,000 | 52% | 3.79 | -0.03% | 3.86 | -0.08% | 3.87 | -0.41% | 3.95 | -0.30% | -0.33% | |
| 2022-07-07 | 3.78 | 3.83 | 3.76 | 3.77 | 0.00% | -0.55% | -4.94% | 15,076,200 | 58,358,000 | 67% | 3.79 | 0.74% | 3.86 | -0.13% | 3.89 | -0.97% | 3.97 | -0.33% | -0.27% | | |
|
