上海凤凰( 600679.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-19 | 9.66 | 10.13 | 9.65 | 10.07 | 2.86% | 1.05% | 5.52% | 4,748,000 | 47,313,000 | 178% | 9.97 | 1.85% | 9.81 | 1.89% | 9.70 | 1.44% | 9.54 | 1.01% | 0.04% | |
| 2022-05-18 | 9.38 | 10.03 | 9.35 | 9.79 | 4.37% | 0.06% | 3.62% | 5,075,200 | 49,654,000 | 203% | 9.78 | 4.35% | 9.62 | 1.71% | 9.56 | 1.24% | 9.45 | 1.06% | -0.11% | |
| 2022-05-17 | 9.42 | 9.49 | 9.30 | 9.38 | -1.26% | 0.04% | 0.33% | 1,505,400 | 14,114,000 | 60% | 9.38 | -0.73% | 9.46 | 0.11% | 9.44 | 0.20% | 9.35 | 0.59% | -0.26% | |
| 2022-05-16 | 9.49 | 9.54 | 9.36 | 9.50 | 0.42% | 0.58% | 2.22% | 2,504,500 | 23,654,000 | 99% | 9.45 | -0.70% | 9.45 | 0.02% | 9.42 | 0.33% | 9.29 | 1.31% | -0.40% | |
| 2022-05-13 | 9.45 | 9.61 | 9.41 | 9.46 | 0.75% | -0.55% | 3.12% | 3,356,500 | 31,926,000 | 133% | 9.51 | 1.48% | 9.45 | 0.83% | 9.39 | 1.01% | 9.17 | 1.25% | -0.67% | |
| 2022-05-12 | 9.19 | 9.47 | 9.11 | 9.39 | 1.51% | 0.18% | 3.63% | 2,432,200 | 22,797,000 | 92% | 9.37 | -0.72% | 9.37 | 0.42% | 9.30 | -0.05% | 9.06 | -1.02% | -0.95% | |
| 2022-05-11 | 9.70 | 9.70 | 9.25 | 9.25 | -0.96% | -2.02% | 1.05% | 3,365,700 | 31,774,000 | 112% | 9.44 | 2.36% | 9.33 | 1.90% | 9.30 | 0.60% | 9.15 | -2.49% | -0.92% | |
| 2022-05-10 | 9.16 | 9.34 | 9.10 | 9.34 | 0.54% | 1.27% | -0.51% | 1,604,000 | 14,793,000 | 44% | 9.22 | 0.19% | 9.16 | -0.94% | 9.25 | 0.96% | 9.39 | -0.30% | -0.58% | |
| 2022-05-09 | 9.10 | 9.33 | 8.96 | 9.29 | 2.65% | 0.91% | -1.34% | 1,485,400 | 13,674,000 | 40% | 9.21 | 1.63% | 9.25 | -0.14% | 9.16 | 1.93% | 9.42 | -0.40% | -0.62% | |
| 2022-05-06 | 8.91 | 9.15 | 8.90 | 9.05 | -2.58% | -0.09% | -4.27% | 1,760,600 | 15,948,000 | 46% | 9.06 | -3.47% | 9.26 | 0.97% | 8.99 | 0.85% | 9.45 | -0.61% | -0.61% | |
| 2022-05-05 | 9.50 | 9.58 | 9.25 | 9.29 | 0.43% | -1.00% | -2.33% | 2,762,400 | 25,923,000 | 73% | 9.38 | 1.35% | 9.17 | 3.57% | 8.91 | -1.80% | 9.51 | -0.45% | -0.57% | |
| 2022-04-29 | 8.80 | 9.45 | 8.80 | 9.25 | 5.59% | -0.10% | -3.19% | 3,995,900 | 36,998,000 | 104% | 9.26 | 5.54% | 8.85 | 2.61% | 9.07 | -4.06% | 9.56 | -0.51% | -0.56% | |
| 2022-04-28 | 9.00 | 9.00 | 8.62 | 8.76 | 1.62% | -0.15% | -8.79% | 2,403,100 | 21,083,000 | 63% | 8.77 | 4.75% | 8.63 | -4.87% | 9.46 | -1.01% | 9.60 | -0.73% | -0.56% | |
| 2022-04-27 | 8.30 | 8.65 | 8.06 | 8.62 | 1.65% | 2.93% | -10.90% | 2,988,100 | 25,024,000 | 78% | 8.38 | -3.99% | 9.07 | -6.65% | 9.55 | -1.98% | 9.68 | -1.47% | -0.52% | |
| 2022-04-26 | 9.05 | 9.08 | 8.38 | 8.48 | -7.93% | -2.79% | -13.64% | 4,257,900 | 37,143,000 | 116% | 8.72 | -9.50% | 9.72 | -2.66% | 9.75 | -2.48% | 9.82 | -1.53% | -0.46% | |
| 2022-04-25 | 9.80 | 10.00 | 9.18 | 9.21 | -9.71% | -4.45% | -7.64% | 6,257,400 | 60,312,000 | 201% | 9.64 | -6.30% | 9.98 | -1.82% | 9.99 | -1.27% | 9.97 | -0.75% | -0.51% | |
| 2022-04-22 | 9.80 | 10.78 | 9.80 | 10.20 | 4.08% | -0.85% | 1.52% | 8,249,000 | 84,858,000 | 330% | 10.29 | 5.16% | 10.17 | 2.09% | 10.12 | 1.72% | 10.05 | 0.96% | -0.53% | |
| 2022-04-21 | 9.86 | 9.93 | 9.66 | 9.80 | -1.41% | 0.18% | -1.53% | 1,884,000 | 18,430,000 | 90% | 9.78 | -2.29% | 9.96 | -0.58% | 9.95 | -0.31% | 9.95 | -0.66% | -0.67% | |
| 2022-04-20 | 10.29 | 10.29 | 9.89 | 9.94 | -1.09% | -0.71% | -0.78% | 1,792,100 | 17,941,000 | 85% | 10.01 | -0.46% | 10.02 | 0.33% | 9.98 | -0.02% | 10.02 | -0.32% | -0.62% | |
| 2022-04-19 | 10.30 | 10.33 | 9.96 | 10.05 | 0.10% | -0.07% | 0.00% | 2,376,000 | 23,895,000 | 113% | 10.06 | 0.75% | 9.98 | 0.44% | 9.98 | 0.57% | 10.05 | -0.19% | -0.59% | |
| 2022-04-18 | 9.94 | 10.09 | 9.81 | 10.04 | 1.41% | 0.58% | -0.29% | 2,679,400 | 26,746,000 | 133% | 9.98 | 1.14% | 9.94 | -0.10% | 9.93 | 0.28% | 10.07 | -0.41% | -0.58% | |
| 2022-04-15 | 9.93 | 9.96 | 9.76 | 9.90 | -0.30% | 0.30% | -2.08% | 1,543,300 | 15,233,000 | 79% | 9.87 | -0.59% | 9.95 | 0.34% | 9.90 | -0.55% | 10.11 | -0.49% | -0.54% | |
| 2022-04-14 | 9.93 | 10.00 | 9.88 | 9.93 | 0.00% | 0.01% | -2.26% | 1,043,100 | 10,357,000 | 52% | 9.93 | -0.81% | 9.92 | 0.14% | 9.95 | -0.93% | 10.16 | -0.38% | -0.49% | |
| 2022-04-13 | 9.92 | 10.12 | 9.78 | 9.93 | 0.00% | -0.80% | -2.64% | 2,348,600 | 23,510,000 | 112% | 10.01 | 2.33% | 9.90 | -0.37% | 10.05 | -0.63% | 10.20 | -0.84% | -0.46% | |
| 2022-04-12 | 9.72 | 9.98 | 9.58 | 9.93 | 1.64% | 1.51% | -3.45% | 1,802,400 | 17,631,000 | 74% | 9.78 | -0.95% | 9.94 | -1.84% | 10.11 | -0.83% | 10.29 | -2.05% | -0.42% | |
| 2022-04-11 | 10.01 | 10.04 | 9.69 | 9.77 | -2.30% | -1.07% | -6.95% | 1,803,500 | 17,812,000 | 58% | 9.88 | -1.81% | 10.12 | -1.23% | 10.20 | -0.86% | 10.50 | -0.88% | -0.17% | |
| 2022-04-08 | 10.31 | 10.33 | 9.88 | 10.00 | -3.19% | -0.58% | -5.60% | 3,292,300 | 33,113,000 | 94% | 10.06 | -3.47% | 10.25 | -1.32% | 10.28 | -1.07% | 10.59 | -0.51% | -0.18% | |
| 2022-04-07 | 10.42 | 10.52 | 10.32 | 10.33 | -1.15% | -0.85% | -2.98% | 2,248,700 | 23,430,000 | 70% | 10.42 | 0.25% | 10.39 | 0.13% | 10.40 | 0.01% | 10.65 | -0.12% | -0.15% |  |
| 2022-04-06 | 10.33 | 10.45 | 10.28 | 10.45 | 0.87% | 0.55% | -1.97% | 1,777,800 | 18,477,000 | 55% | 10.39 | 0.63% | 10.37 | -0.11% | 10.39 | -0.46% | 10.66 | -0.08% | -0.15% | |
| 2022-04-01 | 10.37 | 10.37 | 10.27 | 10.36 | 0.00% | 0.31% | -2.89% | 1,369,800 | 14,147,000 | 40% | 10.33 | -0.62% | 10.39 | -0.24% | 10.44 | -2.16% | 10.67 | -0.04% | -0.17% | | |
|
