国网英大( 600517.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-27 | 5.28 | 5.33 | 5.21 | 5.23 | -0.76% | -0.61% | -1.69% | 15,066,800 | 79,280,000 | 64% | 5.26 | -0.15% | 5.25 | 0.58% | 5.23 | 0.00% | 5.32 | -0.02% | 0.20% | |
| 2022-06-24 | 5.29 | 5.31 | 5.24 | 5.27 | 0.19% | 0.00% | -0.96% | 12,994,500 | 68,476,000 | 56% | 5.27 | 1.02% | 5.22 | 0.29% | 5.23 | -0.04% | 5.32 | 0.06% | 0.23% | |
| 2022-06-23 | 5.12 | 5.28 | 5.10 | 5.26 | 2.53% | 0.82% | -1.09% | 18,159,100 | 94,740,000 | 77% | 5.22 | 0.95% | 5.20 | -0.27% | 5.23 | -0.48% | 5.32 | -0.02% | 0.26% | |
| 2022-06-22 | 5.21 | 5.22 | 5.11 | 5.13 | -1.35% | -0.74% | -3.55% | 13,926,600 | 71,968,000 | 60% | 5.17 | -0.84% | 5.22 | -0.55% | 5.25 | -2.14% | 5.32 | 0.00% | 0.30% | |
| 2022-06-21 | 5.25 | 5.28 | 5.15 | 5.20 | -0.57% | -0.23% | -2.24% | 17,223,500 | 89,774,000 | 74% | 5.21 | -0.99% | 5.25 | -0.63% | 5.37 | -0.02% | 5.32 | 0.02% | 0.34% | |
| 2022-06-20 | 5.34 | 5.35 | 5.22 | 5.23 | -1.32% | -0.65% | -1.65% | 14,837,400 | 78,111,000 | 64% | 5.26 | 0.11% | 5.28 | -2.31% | 5.37 | -0.04% | 5.32 | -0.02% | 0.37% | |
| 2022-06-17 | 5.17 | 5.35 | 5.15 | 5.30 | 1.15% | 0.80% | -0.36% | 23,395,400 | 123,003,000 | 100% | 5.26 | -0.79% | 5.40 | -0.02% | 5.37 | -0.07% | 5.32 | -0.09% | 0.41% | |
| 2022-06-16 | 5.35 | 5.44 | 5.23 | 5.24 | -3.92% | -1.13% | -1.58% | 31,393,900 | 166,394,000 | 142% | 5.30 | -2.77% | 5.40 | -0.28% | 5.37 | 0.00% | 5.32 | 0.08% | 0.49% | |
| 除权分界线,2022年06月16日,10股派0.660元(以下数据已经复权) |
| 2022-06-15 | 5.33 | 5.62 | 5.27 | 5.45 | 1.87% | 0.06% | 2.52% | 58,783,400 | 324,288,000 | 302% | 5.45 | 4.67% | 5.42 | 3.08% | 5.37 | 2.69% | 5.32 | 1.66% | 0.53% |  |
| 2022-06-14 | 5.18 | 5.38 | 5.01 | 5.35 | 2.88% | 2.80% | 2.31% | 25,760,200 | 135,861,000 | 152% | 5.21 | 0.39% | 5.26 | 0.63% | 5.23 | 0.36% | 5.23 | 0.35% | 0.46% | |
| 2022-06-13 | 5.16 | 5.25 | 5.13 | 5.20 | 0.19% | 0.31% | -0.21% | 12,068,900 | 63,411,000 | 78% | 5.19 | 0.50% | 5.22 | 0.42% | 5.21 | -0.17% | 5.22 | 0.27% | 0.45% | |
| 2022-06-10 | 5.09 | 5.21 | 5.06 | 5.19 | 1.96% | 0.62% | -0.13% | 14,109,000 | 73,763,000 | 92% | 5.16 | 0.70% | 5.20 | 0.04% | 5.22 | -0.15% | 5.20 | 0.35% | 0.45% | |
| 2022-06-09 | 5.17 | 5.20 | 5.05 | 5.09 | -1.74% | -0.62% | -1.72% | 12,664,600 | 65,758,000 | 80% | 5.13 | 0.14% | 5.20 | -0.57% | 5.23 | -0.08% | 5.18 | 0.41% | 0.46% | |
| 2022-06-08 | 5.13 | 5.19 | 5.03 | 5.18 | 0.97% | 1.27% | 0.43% | 15,612,500 | 80,955,000 | 97% | 5.12 | -0.60% | 5.23 | -0.48% | 5.24 | 0.04% | 5.16 | 0.35% | 0.45% | |
| 2022-06-07 | 5.20 | 5.23 | 5.10 | 5.13 | -1.53% | -0.31% | -0.19% | 20,049,300 | 104,579,000 | 128% | 5.15 | -1.38% | 5.26 | -0.13% | 5.23 | 0.33% | 5.14 | 0.31% | 0.48% | |
| 2022-06-06 | 5.23 | 5.27 | 5.19 | 5.21 | -0.19% | -0.15% | 1.68% | 16,424,300 | 86,854,000 | 114% | 5.22 | 0.25% | 5.26 | 0.77% | 5.22 | 0.73% | 5.13 | 0.45% | 0.50% | |
| 2022-06-02 | 5.17 | 5.25 | 5.13 | 5.22 | 0.97% | 0.29% | 2.33% | 12,456,900 | 65,707,000 | 87% | 5.21 | 1.11% | 5.22 | 0.83% | 5.18 | 0.78% | 5.11 | 0.67% | 0.57% | |
| 2022-06-01 | 5.11 | 5.19 | 5.09 | 5.17 | 0.00% | 0.43% | 2.03% | 13,403,000 | 69,934,000 | 89% | 5.15 | 0.33% | 5.18 | 0.70% | 5.14 | 0.86% | 5.07 | 0.50% | 0.57% | |
| 2022-05-31 | 5.05 | 5.19 | 5.03 | 5.17 | 2.78% | 0.76% | 2.54% | 27,162,300 | 141,267,000 | 186% | 5.14 | 2.43% | 5.14 | 1.44% | 5.09 | 1.31% | 5.05 | 0.92% | 0.58% | |
| 2022-05-30 | 5.02 | 5.04 | 4.95 | 5.03 | 1.21% | 0.42% | 0.68% | 11,369,700 | 57,747,000 | 87% | 5.01 | 0.34% | 5.07 | 0.72% | 5.03 | 0.14% | 5.00 | 0.28% | 0.56% | |
| 2022-05-27 | 5.09 | 5.10 | 4.94 | 4.97 | -1.58% | -0.44% | -0.24% | 10,665,500 | 53,986,000 | 85% | 5.00 | -0.14% | 5.03 | 0.52% | 5.02 | -0.14% | 4.99 | 0.24% | 0.62% | |
| 2022-05-26 | 5.02 | 5.10 | 4.88 | 5.05 | 0.60% | 1.02% | 1.61% | 18,378,900 | 93,156,000 | 149% | 5.00 | 1.92% | 5.01 | 0.42% | 5.03 | 0.66% | 4.97 | 0.51% | 0.66% | |
| 2022-05-25 | 4.76 | 5.03 | 4.76 | 5.02 | 5.46% | 2.34% | 1.52% | 15,948,800 | 79,339,000 | 136% | 4.91 | 0.31% | 4.99 | -0.86% | 5.00 | 0.20% | 4.95 | 0.28% | 0.60% | |
| 2022-05-24 | 4.98 | 5.03 | 4.76 | 4.76 | -4.41% | -2.66% | -3.47% | 12,404,300 | 61,520,000 | 104% | 4.89 | -1.69% | 5.03 | 0.34% | 4.99 | 0.30% | 4.94 | 0.59% | 0.56% | |
| 2022-05-23 | 5.04 | 5.04 | 4.94 | 4.98 | -0.80% | 0.12% | 1.59% | 9,491,700 | 47,877,000 | 81% | 4.98 | -0.70% | 5.01 | 0.66% | 4.97 | 0.45% | 4.91 | 0.53% | 0.39% | |
| 2022-05-20 | 4.97 | 5.06 | 4.93 | 5.02 | 2.03% | 0.22% | 2.95% | 15,212,300 | 77,267,000 | 135% | 5.01 | 2.73% | 4.98 | 1.45% | 4.95 | 0.90% | 4.88 | 1.14% | 0.24% | |
| 2022-05-19 | 4.74 | 4.97 | 4.72 | 4.92 | 2.29% | 0.90% | 2.05% | 19,248,200 | 95,196,000 | 174% | 4.88 | 1.04% | 4.91 | 0.76% | 4.90 | 0.60% | 4.83 | 0.71% | 0.01% | |
| 2022-05-18 | 4.83 | 4.86 | 4.79 | 4.81 | 0.42% | -0.33% | 0.48% | 10,274,300 | 50,300,000 | 100% | 4.83 | 1.13% | 4.87 | -0.04% | 4.88 | 0.08% | 4.79 | 0.61% | -0.14% | |
| 2022-05-17 | 4.79 | 4.80 | 4.74 | 4.79 | 0.00% | 0.38% | 0.67% | 8,727,100 | 42,254,000 | 81% | 4.78 | -0.69% | 4.87 | -0.08% | 4.87 | 0.72% | 4.76 | 0.68% | -0.34% | |
| 2022-05-16 | 4.85 | 4.86 | 4.77 | 4.79 | 0.00% | -0.31% | 1.35% | 6,895,300 | 33,616,000 | 63% | 4.81 | -0.60% | 4.88 | 0.00% | 4.84 | 0.60% | 4.73 | 0.90% | -0.55% | | |
|
