昂立教育( 600661.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 9.65 | 9.86 | 9.51 | 9.63 | -1.83% | 0.08% | -1.14% | 11,084,100 | 106,652,000 | 96% | 9.62 | -4.14% | 9.87 | 0.03% | 9.75 | 0.06% | 9.74 | -0.05% | -0.35% |  |
| 2021-12-02 | 10.02 | 10.25 | 9.78 | 9.81 | 0.41% | -2.27% | 0.66% | 20,082,000 | 201,591,000 | 194% | 10.04 | 2.79% | 9.86 | 2.78% | 9.74 | 0.36% | 9.75 | 0.72% | -0.44% | |
| 2021-12-01 | 9.69 | 9.85 | 9.65 | 9.77 | 0.00% | 0.04% | 0.97% | 7,209,800 | 70,408,000 | 77% | 9.77 | 1.59% | 9.60 | 0.34% | 9.71 | 0.11% | 9.68 | -0.06% | -0.60% | |
| 2021-11-30 | 9.44 | 9.80 | 9.43 | 9.77 | 3.39% | 1.63% | 0.91% | 11,186,100 | 107,535,000 | 118% | 9.61 | 1.56% | 9.57 | -1.63% | 9.70 | -0.04% | 9.68 | -0.31% | -0.64% | |
| 2021-11-29 | 9.23 | 9.68 | 9.17 | 9.45 | -0.53% | -0.16% | -2.70% | 10,469,800 | 99,093,000 | 112% | 9.47 | -1.46% | 9.72 | -0.59% | 9.70 | -0.32% | 9.71 | -0.70% | -0.69% |  |
| 2021-11-26 | 9.82 | 9.84 | 9.50 | 9.50 | -4.52% | -1.09% | -2.86% | 12,495,700 | 120,017,000 | 138% | 9.61 | -3.26% | 9.78 | -0.28% | 9.73 | -0.19% | 9.78 | -0.65% | -0.67% | |
| 2021-11-25 | 9.68 | 10.16 | 9.65 | 9.95 | 2.68% | 0.21% | 1.08% | 20,398,200 | 202,526,000 | 241% | 9.93 | 2.66% | 9.81 | 2.03% | 9.75 | 1.39% | 9.84 | -0.07% | -0.69% | |
| 2021-11-24 | 9.64 | 9.78 | 9.52 | 9.69 | 0.41% | 0.19% | -1.63% | 7,500,100 | 72,544,000 | 101% | 9.67 | 0.89% | 9.61 | 0.44% | 9.62 | -0.37% | 9.85 | -0.40% | -0.79% | |
| 2021-11-23 | 9.58 | 9.67 | 9.51 | 9.65 | 0.42% | 0.66% | -2.44% | 6,526,000 | 62,562,000 | 80% | 9.59 | 0.20% | 9.57 | -0.33% | 9.65 | -0.80% | 9.89 | -1.17% | -0.92% | |
| 2021-11-22 | 9.62 | 9.65 | 9.50 | 9.61 | 0.63% | 0.44% | -3.98% | 6,126,900 | 58,623,000 | 69% | 9.57 | 0.16% | 9.60 | -1.01% | 9.73 | -1.23% | 10.01 | -0.80% | -0.96% | |
| 2021-11-19 | 9.51 | 9.61 | 9.46 | 9.55 | -0.10% | -0.03% | -5.34% | 4,560,400 | 43,566,000 | 49% | 9.55 | -1.10% | 9.70 | -1.09% | 9.85 | -1.00% | 10.09 | -0.96% | -1.01% | |
| 2021-11-18 | 9.88 | 9.88 | 9.56 | 9.56 | -3.43% | -1.02% | -6.15% | 7,994,200 | 77,215,000 | 79% | 9.66 | -2.02% | 9.81 | -1.70% | 9.95 | -0.93% | 10.19 | -0.86% | -1.11% | |
| 2021-11-17 | 9.75 | 9.96 | 9.71 | 9.90 | 2.06% | 0.43% | -3.65% | 6,482,400 | 63,905,000 | 64% | 9.86 | -0.54% | 9.98 | -0.85% | 10.04 | -0.09% | 10.28 | -0.51% | -1.21% | |
| 2021-11-16 | 10.13 | 10.22 | 9.70 | 9.70 | -4.06% | -2.13% | -6.08% | 8,471,700 | 83,964,000 | 82% | 9.91 | -2.33% | 10.06 | -0.71% | 10.05 | -1.38% | 10.33 | -0.76% | -1.38% | |
| 2021-11-15 | 10.20 | 10.42 | 10.03 | 10.11 | -0.98% | -0.36% | -2.85% | 7,947,900 | 80,647,000 | 74% | 10.15 | 0.17% | 10.14 | 0.68% | 10.19 | -0.59% | 10.41 | -0.54% | -1.77% | |
| 2021-11-12 | 10.10 | 10.36 | 9.91 | 10.21 | 0.79% | 0.79% | -2.42% | 9,319,300 | 94,405,000 | 84% | 10.13 | 0.00% | 10.07 | -1.51% | 10.25 | -1.04% | 10.46 | -0.85% | -1.86% | |
| 2021-11-11 | 10.08 | 10.25 | 9.99 | 10.13 | 0.30% | 0.00% | -4.01% | 7,811,600 | 79,133,000 | 68% | 10.13 | 1.44% | 10.22 | -0.90% | 10.36 | -0.77% | 10.55 | -0.99% | -1.84% | |
| 2021-11-10 | 10.08 | 10.26 | 9.80 | 10.10 | -1.85% | 1.14% | -5.24% | 13,247,500 | 132,286,000 | 108% | 9.99 | -5.14% | 10.31 | -2.32% | 10.44 | -1.28% | 10.66 | -1.72% | -1.71% | |
| 2021-11-09 | 10.89 | 10.90 | 10.28 | 10.29 | -3.20% | -2.25% | -5.13% | 12,477,400 | 131,346,000 | 101% | 10.53 | 0.13% | 10.56 | -0.42% | 10.58 | -0.32% | 10.85 | -1.57% | -1.49% | |
| 2021-11-08 | 10.36 | 10.68 | 10.35 | 10.63 | 0.57% | 1.11% | -3.53% | 8,495,900 | 89,319,000 | 66% | 10.51 | -1.01% | 10.60 | -0.09% | 10.61 | -0.45% | 11.02 | -1.33% | -1.35% | |
| 2021-11-05 | 10.61 | 10.88 | 10.38 | 10.57 | -0.47% | -0.47% | -5.35% | 13,110,400 | 139,227,000 | 93% | 10.62 | -0.46% | 10.61 | -0.17% | 10.66 | -0.84% | 11.17 | -2.00% | -1.25% | |
| 2021-11-04 | 10.76 | 10.91 | 10.51 | 10.62 | -0.09% | -0.46% | -6.81% | 8,735,400 | 93,197,000 | 56% | 10.67 | 1.14% | 10.63 | -0.37% | 10.75 | -1.12% | 11.40 | -1.85% | -1.05% | |
| 2021-11-03 | 10.35 | 10.70 | 10.20 | 10.63 | 1.43% | 0.77% | -8.45% | 9,158,300 | 96,611,000 | 50% | 10.55 | -1.05% | 10.67 | -1.35% | 10.87 | -1.68% | 11.61 | -2.16% | -0.86% | |
| 2021-11-02 | 10.96 | 11.06 | 10.28 | 10.48 | -3.50% | -1.70% | -11.69% | 14,257,400 | 151,992,000 | 66% | 10.66 | -1.21% | 10.82 | -2.06% | 11.06 | -2.50% | 11.87 | -4.68% | -0.57% | |
| 2021-11-01 | 10.66 | 10.95 | 10.52 | 10.86 | -1.27% | 0.63% | -12.76% | 10,235,000 | 110,458,000 | 39% | 10.79 | -2.04% | 11.04 | -1.87% | 11.34 | -1.67% | 12.45 | -1.47% | 0.82% | |
| 2021-10-29 | 11.18 | 11.30 | 10.83 | 11.00 | -2.83% | -0.15% | -12.94% | 12,248,000 | 134,935,000 | 45% | 11.02 | -2.38% | 11.25 | -2.55% | 11.53 | -2.19% | 12.64 | -0.57% | 1.76% | |
| 2021-10-28 | 11.23 | 11.40 | 11.12 | 11.32 | 1.07% | 0.31% | -10.92% | 11,939,200 | 134,728,000 | 44% | 11.29 | -0.93% | 11.55 | -1.38% | 11.79 | -1.88% | 12.71 | 0.26% | 2.45% | |
| 2021-10-27 | 11.68 | 11.89 | 11.17 | 11.20 | -5.80% | -1.68% | -11.63% | 18,126,200 | 206,479,000 | 67% | 11.39 | -4.45% | 11.71 | -2.56% | 12.02 | -2.29% | 12.67 | 0.44% | 2.82% | |
| 2021-10-26 | 11.90 | 12.24 | 11.65 | 11.89 | -1.25% | -0.27% | -5.77% | 15,927,000 | 189,883,000 | 62% | 11.92 | 0.79% | 12.02 | -1.48% | 12.30 | -4.95% | 12.62 | -0.17% | 3.17% | |
| 2021-10-25 | 11.93 | 12.12 | 11.53 | 12.04 | 0.00% | 1.78% | -4.75% | 19,164,800 | 226,705,000 | 79% | 11.83 | -3.23% | 12.20 | -2.15% | 12.94 | -1.81% | 12.64 | -0.32% | 3.18% | | |
|
