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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-24 | 9.89 | 9.91 | 9.61 | 9.66 | -2.13% | -0.37% | -10.71% | 14,299,400 | 138,645,000 | 50% | 9.70 | -1.86% | 10.01 | -2.89% | 10.53 | -5.50% | 10.82 | 0.07% | 1.25% |  |
| 2022-06-23 | 9.99 | 10.17 | 9.70 | 9.87 | -1.00% | -0.10% | -8.70% | 18,263,800 | 180,449,000 | 65% | 9.88 | -4.13% | 10.31 | -4.24% | 11.14 | -1.34% | 10.81 | 0.28% | 1.29% | |
| 2022-06-22 | 10.36 | 10.67 | 9.97 | 9.97 | -3.67% | -3.26% | -7.52% | 23,228,800 | 239,397,000 | 86% | 10.31 | -2.36% | 10.76 | -6.11% | 11.29 | -0.49% | 10.78 | 0.37% | 1.32% | |
| 2022-06-21 | 11.00 | 11.01 | 10.32 | 10.35 | -9.76% | -1.94% | -3.64% | 31,909,600 | 336,794,000 | 119% | 10.56 | -5.38% | 11.47 | -1.79% | 11.34 | 0.19% | 10.74 | 0.77% | 1.44% | |
| 2022-06-20 | 10.95 | 12.25 | 10.60 | 11.47 | -1.04% | 2.82% | 7.61% | 44,294,200 | 494,120,000 | 181% | 11.16 | -9.11% | 11.67 | -0.40% | 11.32 | 1.72% | 10.66 | 1.51% | 1.45% |  |
| 2022-06-17 | 12.61 | 12.61 | 11.54 | 11.59 | 1.13% | -5.57% | 10.38% | 52,953,000 | 649,881,000 | 280% | 12.27 | 8.65% | 11.72 | 11.85% | 11.13 | 9.61% | 10.50 | 6.11% | 1.36% | |
| 2022-06-16 | 10.94 | 11.46 | 10.77 | 11.46 | 9.98% | 1.45% | 15.82% | 22,987,200 | 259,657,000 | 145% | 11.30 | 10.64% | 10.48 | 7.03% | 10.16 | 4.64% | 9.90 | 2.30% | 0.81% | |
| 2022-06-15 | 9.49 | 10.42 | 9.49 | 10.42 | 10.03% | 2.06% | 7.72% | 12,885,500 | 131,565,000 | 76% | 10.21 | 7.85% | 9.79 | 1.93% | 9.71 | -0.23% | 9.67 | 0.42% | 0.68% | |
| 2022-06-14 | 9.64 | 9.82 | 9.22 | 9.47 | -3.56% | 0.03% | -1.69% | 15,107,900 | 143,022,000 | 75% | 9.47 | -3.05% | 9.61 | -0.48% | 9.73 | -0.16% | 9.63 | -0.09% | 0.82% | |
| 2022-06-13 | 9.41 | 10.10 | 9.32 | 9.82 | 3.70% | 0.56% | 1.85% | 19,911,200 | 194,436,000 | 91% | 9.77 | 2.44% | 9.65 | -1.28% | 9.74 | 0.52% | 9.64 | 0.78% | 1.13% | |
| 2022-06-10 | 9.20 | 9.75 | 9.20 | 9.47 | 1.72% | -0.65% | -1.01% | 14,111,900 | 134,511,000 | 64% | 9.53 | -0.96% | 9.78 | -0.01% | 9.69 | 0.29% | 9.57 | 0.42% | 1.11% | |
| 2022-06-09 | 10.01 | 10.10 | 9.30 | 9.31 | -8.55% | -3.26% | -2.28% | 20,711,900 | 199,334,000 | 99% | 9.62 | -3.88% | 9.78 | 0.27% | 9.67 | 0.20% | 9.53 | 0.60% | 1.07% | |
| 2022-06-08 | 9.72 | 10.59 | 9.54 | 10.18 | 5.27% | 1.68% | 7.50% | 28,172,700 | 282,060,000 | 150% | 10.01 | 3.88% | 9.75 | 2.92% | 9.65 | 1.11% | 9.47 | 1.54% | 1.01% | |
| 2022-06-07 | 9.33 | 10.23 | 9.30 | 9.67 | 3.87% | 0.33% | 3.69% | 24,525,300 | 236,386,000 | 141% | 9.64 | 3.97% | 9.48 | 0.66% | 9.54 | -0.06% | 9.33 | 0.94% | 0.88% | |
| 2022-06-06 | 9.22 | 9.35 | 9.20 | 9.31 | 1.09% | 0.43% | 0.77% | 9,403,800 | 87,177,000 | 57% | 9.27 | -0.47% | 9.41 | -1.34% | 9.55 | 0.83% | 9.24 | 0.54% | 0.82% | |
| 2022-06-02 | 9.36 | 9.57 | 9.18 | 9.21 | -2.54% | -1.12% | 0.23% | 13,063,900 | 121,676,000 | 78% | 9.31 | -2.35% | 9.54 | -0.69% | 9.47 | 0.58% | 9.19 | 0.61% | 0.81% | |
| 2022-06-01 | 9.49 | 9.72 | 9.36 | 9.45 | -0.42% | -0.92% | 3.47% | 20,956,700 | 199,894,000 | 127% | 9.54 | -1.05% | 9.61 | 1.43% | 9.41 | 1.18% | 9.13 | 1.00% | 0.83% | |
| 2022-05-31 | 9.76 | 10.02 | 9.41 | 9.49 | -6.13% | -1.55% | 4.94% | 31,070,600 | 299,483,000 | 194% | 9.64 | 0.21% | 9.47 | 2.31% | 9.30 | 2.65% | 9.04 | 1.85% | 0.86% | |
| 2022-05-30 | 9.35 | 10.11 | 9.17 | 10.11 | 10.01% | 5.10% | 13.86% | 38,979,500 | 374,962,000 | 266% | 9.62 | 9.07% | 9.26 | 7.93% | 9.06 | 5.93% | 8.88 | 3.02% | 0.81% | |
| 2022-05-27 | 8.36 | 9.19 | 8.28 | 9.19 | 10.06% | 4.21% | 6.62% | 16,702,700 | 147,299,000 | 132% | 8.82 | 6.46% | 8.58 | 2.77% | 8.56 | 0.77% | 8.62 | 0.58% | 0.60% | |
| 2022-05-26 | 8.49 | 8.54 | 8.10 | 8.35 | -0.60% | 0.80% | -2.56% | 6,941,000 | 57,498,000 | 53% | 8.28 | -0.48% | 8.35 | -1.36% | 8.49 | -1.00% | 8.57 | 0.00% | 0.66% | |
| 2022-05-25 | 8.13 | 8.44 | 8.12 | 8.40 | 3.45% | 0.91% | -1.97% | 7,830,500 | 65,182,000 | 56% | 8.32 | -1.02% | 8.46 | -1.30% | 8.58 | -1.00% | 8.57 | 0.06% | 0.78% | |
| 2022-05-24 | 8.62 | 8.71 | 8.12 | 8.12 | -6.34% | -3.45% | -5.18% | 9,934,800 | 83,551,000 | 71% | 8.41 | -2.54% | 8.57 | -1.10% | 8.66 | -0.32% | 8.56 | 0.16% | 0.81% | |
| 2022-05-23 | 8.53 | 8.73 | 8.50 | 8.67 | 1.29% | 0.48% | 1.40% | 9,504,100 | 82,008,000 | 67% | 8.63 | -0.25% | 8.67 | -0.60% | 8.69 | 0.35% | 8.55 | 0.40% | 0.74% | |
| 2022-05-20 | 8.82 | 8.96 | 8.44 | 8.56 | -1.15% | -1.05% | 0.52% | 13,737,800 | 118,851,000 | 98% | 8.65 | -0.60% | 8.72 | 0.09% | 8.66 | 0.50% | 8.52 | 0.41% | 0.67% | |
| 2022-05-19 | 8.50 | 8.90 | 8.39 | 8.66 | -0.12% | -0.49% | 2.11% | 16,618,200 | 144,632,000 | 117% | 8.70 | -0.91% | 8.71 | 0.73% | 8.62 | 0.63% | 8.48 | 0.84% | 0.66% | |
| 2022-05-18 | 8.65 | 9.03 | 8.52 | 8.67 | -0.80% | -1.29% | 3.09% | 19,332,600 | 169,805,000 | 134% | 8.78 | 1.59% | 8.65 | 1.65% | 8.56 | 1.19% | 8.41 | 1.23% | 0.61% | |
| 2022-05-17 | 8.44 | 8.88 | 8.25 | 8.74 | 3.68% | 1.09% | 5.20% | 18,925,300 | 163,629,000 | 142% | 8.65 | 3.27% | 8.51 | 1.14% | 8.46 | 1.04% | 8.31 | 1.39% | 0.36% | |
| 2022-05-16 | 8.48 | 8.48 | 8.27 | 8.43 | -0.82% | 0.69% | 2.88% | 9,092,100 | 76,115,000 | 73% | 8.37 | -0.55% | 8.41 | 0.19% | 8.38 | 0.46% | 8.19 | 0.96% | 0.02% | |
| 2022-05-13 | 8.59 | 8.61 | 8.22 | 8.50 | 0.00% | 0.97% | 4.73% | 14,561,900 | 122,575,000 | 122% | 8.42 | -0.18% | 8.40 | 0.42% | 8.34 | 0.22% | 8.12 | 1.12% | -0.27% | | |
|
