湖南天雁( 600698.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 | 5.32 | 5.78 | 5.08 | 5.11 | -3.04% | -5.27% | 5.45% | 125,159,800 | 675,088,000 | 225% | 5.39 | 7.64% | 5.15 | 2.63% | 5.03 | 3.28% | 4.85 | 3.84% | 2.39% |  |
| 2022-05-18 | 4.72 | 5.27 | 4.72 | 5.27 | 10.02% | 5.17% | 12.92% | 82,095,800 | 411,366,000 | 171% | 5.01 | 0.68% | 5.02 | 2.58% | 4.87 | 2.05% | 4.67 | 2.46% | 1.76% | |
| 2022-05-17 | 5.10 | 5.49 | 4.65 | 4.79 | -7.35% | -3.76% | 5.16% | 111,305,400 | 553,937,000 | 268% | 4.98 | -1.68% | 4.89 | 2.58% | 4.77 | 3.38% | 4.56 | 4.23% | 1.31% | |
| 2022-05-16 | 4.79 | 5.17 | 4.74 | 5.17 | 10.00% | 2.13% | 18.31% | 109,774,000 | 555,672,000 | 352% | 5.06 | 10.74% | 4.77 | 8.88% | 4.62 | 8.56% | 4.37 | 9.03% | 0.65% | |
| 2022-05-13 | 4.31 | 4.70 | 4.25 | 4.70 | 10.07% | 2.82% | 17.27% | 88,027,700 | 402,366,000 | 359% | 4.57 | 9.93% | 4.38 | 10.30% | 4.25 | 9.13% | 4.01 | 7.77% | -0.54% | |
| 2022-05-12 | 3.98 | 4.27 | 3.90 | 4.27 | 10.05% | 2.69% | 14.82% | 24,553,200 | 102,084,000 | 130% | 4.16 | 5.99% | 3.97 | 3.22% | 3.90 | 2.58% | 3.72 | 1.64% | -1.56% | |
| 2022-05-11 | 3.86 | 4.01 | 3.82 | 3.88 | 0.52% | -1.10% | 6.04% | 25,042,200 | 98,241,000 | 127% | 3.92 | 3.40% | 3.85 | 2.21% | 3.80 | 2.04% | 3.66 | 0.11% | -2.02% | |
| 2022-05-10 | 3.73 | 3.86 | 3.71 | 3.86 | 1.58% | 1.74% | 5.61% | 19,403,600 | 73,615,000 | 99% | 3.79 | -0.08% | 3.76 | 0.51% | 3.72 | 1.50% | 3.66 | -1.11% | -2.35% | |
| 2022-05-09 | 3.69 | 3.91 | 3.62 | 3.80 | 2.98% | 0.08% | 2.81% | 18,250,900 | 69,300,000 | 91% | 3.80 | 3.29% | 3.74 | 1.82% | 3.67 | 2.14% | 3.70 | -1.81% | -2.73% |  |
| 2022-05-06 | 3.70 | 3.74 | 3.58 | 3.69 | -1.60% | 0.38% | -1.97% | 14,275,400 | 52,472,000 | 66% | 3.68 | -1.82% | 3.68 | 1.32% | 3.59 | 1.10% | 3.76 | -2.29% | -2.72% | |
| 2022-05-05 | 3.66 | 3.83 | 3.65 | 3.75 | 2.74% | 0.16% | -2.65% | 20,852,200 | 78,065,000 | 93% | 3.74 | 3.63% | 3.63 | 2.86% | 3.55 | 0.42% | 3.85 | -2.43% | -2.59% | |
| 2022-04-29 | 3.52 | 3.68 | 3.52 | 3.65 | 5.19% | 1.02% | -7.55% | 21,581,600 | 77,976,000 | 87% | 3.61 | 2.56% | 3.53 | 1.58% | 3.54 | -1.61% | 3.95 | -2.08% | -2.47% | |
| 2022-04-28 | 3.60 | 3.65 | 3.41 | 3.47 | -3.61% | -1.50% | -13.94% | 19,329,100 | 68,097,000 | 73% | 3.52 | 1.65% | 3.47 | -1.31% | 3.60 | -3.33% | 4.03 | -2.33% | -2.41% | |
| 2022-04-27 | 3.32 | 3.65 | 3.25 | 3.60 | 8.43% | 3.87% | -12.79% | 27,626,400 | 95,748,000 | 99% | 3.47 | 0.90% | 3.52 | -4.30% | 3.72 | -5.42% | 4.13 | -2.87% | -2.30% | |
| 2022-04-26 | 3.54 | 3.61 | 3.32 | 3.32 | -5.95% | -3.35% | -21.88% | 19,539,500 | 67,109,000 | 68% | 3.44 | -5.79% | 3.68 | -6.13% | 3.93 | -5.28% | 4.25 | -2.48% | -2.19% | |
| 2022-04-25 | 3.75 | 3.89 | 3.53 | 3.53 | -9.95% | -3.18% | -19.00% | 24,733,100 | 90,177,000 | 87% | 3.65 | -8.83% | 3.92 | -6.89% | 4.15 | -4.73% | 4.36 | -2.92% | -2.02% | |
| 2022-04-22 | 4.05 | 4.09 | 3.91 | 3.92 | -4.85% | -1.98% | -12.68% | 17,063,200 | 68,237,000 | 60% | 4.00 | -3.85% | 4.21 | -3.88% | 4.36 | -1.34% | 4.49 | -3.19% | -1.79% | |
| 2022-04-21 | 4.24 | 4.27 | 4.10 | 4.12 | -5.50% | -0.94% | -11.15% | 22,014,200 | 91,554,000 | 69% | 4.16 | -5.78% | 4.38 | -2.71% | 4.42 | -1.78% | 4.64 | -4.92% | -1.46% | |
| 2022-04-20 | 4.53 | 4.58 | 4.27 | 4.36 | -3.75% | -1.22% | -10.60% | 22,418,300 | 98,948,000 | 60% | 4.41 | -3.03% | 4.50 | 0.18% | 4.50 | -0.51% | 4.88 | -1.65% | -0.90% | |
| 2022-04-19 | 4.54 | 4.67 | 4.46 | 4.53 | -1.52% | -0.48% | -8.65% | 22,726,900 | 103,446,000 | 58% | 4.55 | 0.62% | 4.49 | -0.31% | 4.52 | -0.35% | 4.96 | -1.00% | -0.70% | |
| 2022-04-18 | 4.39 | 4.64 | 4.37 | 4.60 | 5.50% | 1.68% | -8.17% | 28,967,500 | 131,049,000 | 71% | 4.52 | 2.75% | 4.51 | -0.09% | 4.54 | -1.28% | 5.01 | -1.24% | -0.53% | |
| 2022-04-15 | 4.48 | 4.52 | 4.31 | 4.36 | -4.18% | -0.98% | -14.04% | 26,453,700 | 116,481,000 | 60% | 4.40 | -4.28% | 4.51 | -1.79% | 4.60 | -4.35% | 5.07 | -1.46% | -0.35% | |
| 2022-04-14 | 4.52 | 4.70 | 4.51 | 4.55 | 1.56% | -1.09% | -11.60% | 22,214,800 | 102,188,000 | 50% | 4.60 | 1.30% | 4.59 | -1.25% | 4.80 | -5.75% | 5.15 | -1.27% | -0.08% | |
| 2022-04-13 | 4.68 | 4.70 | 4.46 | 4.48 | -3.86% | -1.34% | -14.06% | 23,770,400 | 107,932,000 | 46% | 4.54 | -1.94% | 4.65 | -5.08% | 5.10 | -1.89% | 5.21 | -1.73% | 0.13% | |
| 2022-04-12 | 4.48 | 4.75 | 4.47 | 4.66 | 0.87% | 0.63% | -12.16% | 24,811,600 | 114,914,000 | 41% | 4.63 | -1.91% | 4.90 | -6.69% | 5.20 | -1.22% | 5.31 | -0.84% | 0.46% | |
| 2022-04-11 | 5.03 | 5.04 | 4.62 | 4.62 | -9.94% | -2.14% | -13.64% | 42,482,400 | 200,547,000 | 62% | 4.72 | -9.18% | 5.25 | -2.85% | 5.26 | -1.76% | 5.35 | -0.56% | 0.70% | |
| 2022-04-08 | 5.30 | 5.33 | 5.13 | 5.13 | -5.87% | -1.31% | -4.65% | 47,227,200 | 245,501,000 | 76% | 5.20 | -6.96% | 5.40 | -0.52% | 5.35 | -0.54% | 5.38 | 0.07% | 0.78% | |
| 2022-04-07 | 5.42 | 5.90 | 5.36 | 5.45 | 0.55% | -2.45% | 1.38% | 73,455,800 | 410,405,000 | 125% | 5.59 | 5.12% | 5.43 | 3.09% | 5.38 | 1.18% | 5.38 | 0.66% | 0.86% | |
| 2022-04-06 | 5.20 | 5.43 | 5.09 | 5.42 | 3.24% | 1.98% | 1.48% | 42,929,800 | 228,163,000 | 69% | 5.32 | 1.53% | 5.27 | -0.21% | 5.32 | -1.34% | 5.34 | 0.38% | 0.96% | |
| 2022-04-01 | 5.12 | 5.33 | 5.09 | 5.25 | 0.00% | 0.29% | -1.33% | 32,964,900 | 172,574,000 | 47% | 5.24 | -0.19% | 5.28 | -1.11% | 5.39 | -0.35% | 5.32 | 0.66% | 1.07% | | |
|
