文投控股( 600715.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 | 2.20 | 2.21 | 2.13 | 2.16 | -3.14% | -0.23% | 2.13% | 31,596,800 | 68,417,000 | 133% | 2.17 | -1.90% | 2.18 | 0.56% | 2.15 | 0.80% | 2.12 | 0.71% | -0.12% |  |
| 2022-05-18 | 2.13 | 2.26 | 2.13 | 2.23 | 4.21% | 1.04% | 6.19% | 38,135,600 | 84,155,000 | 173% | 2.21 | 3.76% | 2.16 | 2.08% | 2.13 | 1.47% | 2.10 | 1.55% | -0.33% | |
| 2022-05-17 | 2.16 | 2.18 | 2.09 | 2.14 | -0.93% | 0.61% | 3.48% | 18,683,100 | 39,748,000 | 88% | 2.13 | -0.24% | 2.12 | 0.81% | 2.10 | 0.43% | 2.07 | 0.93% | -0.71% | |
| 2022-05-16 | 2.10 | 2.18 | 2.08 | 2.16 | 3.35% | 1.31% | 5.42% | 33,779,700 | 72,028,000 | 158% | 2.13 | 1.67% | 2.10 | 1.01% | 2.09 | 0.82% | 2.05 | 1.49% | -1.04% | |
| 2022-05-13 | 2.07 | 2.16 | 2.04 | 2.09 | 0.48% | -0.33% | 3.52% | 27,994,000 | 58,704,000 | 134% | 2.10 | 2.04% | 2.08 | 0.58% | 2.08 | 1.02% | 2.02 | 0.55% | -1.51% | |
| 2022-05-12 | 2.02 | 2.10 | 2.01 | 2.08 | 1.46% | 1.22% | 3.59% | 19,132,500 | 39,314,000 | 90% | 2.06 | -1.44% | 2.07 | -0.24% | 2.06 | 0.39% | 2.01 | -0.59% | -1.85% | |
| 2022-05-11 | 2.07 | 2.11 | 2.03 | 2.05 | -1.44% | -1.68% | 1.49% | 20,261,400 | 42,249,000 | 90% | 2.09 | 0.87% | 2.07 | 1.42% | 2.05 | 1.14% | 2.02 | -0.88% | -1.99% | |
| 2022-05-10 | 2.07 | 2.09 | 2.05 | 2.08 | 0.00% | 0.63% | 2.06% | 16,176,400 | 33,438,000 | 70% | 2.07 | -0.05% | 2.05 | 0.79% | 2.03 | 1.30% | 2.04 | -1.93% | -2.00% | |
| 2022-05-09 | 2.02 | 2.10 | 2.00 | 2.08 | 2.97% | 0.58% | 0.10% | 19,383,900 | 40,081,000 | 79% | 2.07 | 3.45% | 2.03 | 1.40% | 2.00 | 1.68% | 2.08 | -1.84% | -1.94% | |
| 2022-05-06 | 1.98 | 2.03 | 1.96 | 2.02 | 0.00% | 1.05% | -4.58% | 17,707,000 | 35,404,000 | 67% | 2.00 | -0.94% | 2.00 | 1.11% | 1.97 | -0.30% | 2.12 | -1.21% | -1.91% | |
| 2022-05-05 | 2.01 | 2.05 | 1.97 | 2.02 | 0.50% | 0.10% | -5.74% | 19,587,500 | 39,532,000 | 74% | 2.02 | 1.51% | 1.98 | 1.75% | 1.97 | -1.50% | 2.14 | -1.38% | -1.87% | |
| 2022-04-29 | 1.94 | 2.03 | 1.92 | 2.01 | 4.15% | 1.11% | -7.50% | 24,932,300 | 49,560,000 | 91% | 1.99 | 2.69% | 1.95 | -0.51% | 2.00 | -2.25% | 2.17 | -2.25% | -1.79% | |
| 2022-04-28 | 1.96 | 2.00 | 1.89 | 1.93 | -3.98% | -0.31% | -13.18% | 22,784,500 | 44,111,000 | 78% | 1.94 | 1.10% | 1.96 | -3.31% | 2.05 | -4.17% | 2.22 | -2.37% | -1.62% | |
| 2022-04-27 | 1.91 | 2.01 | 1.84 | 2.01 | 2.55% | 4.96% | -11.73% | 28,463,700 | 54,515,000 | 93% | 1.92 | -4.77% | 2.02 | -4.85% | 2.14 | -4.73% | 2.28 | -3.15% | -1.40% | |
| 2022-04-26 | 2.03 | 2.07 | 1.95 | 1.96 | -4.85% | -2.54% | -16.63% | 27,594,900 | 55,504,000 | 91% | 2.01 | -5.05% | 2.13 | -5.77% | 2.24 | -3.07% | 2.35 | -2.85% | -1.11% | |
| 2022-04-25 | 2.20 | 2.21 | 2.05 | 2.06 | -9.65% | -2.74% | -14.88% | 34,595,900 | 73,262,000 | 111% | 2.12 | -7.51% | 2.26 | -5.61% | 2.31 | -3.02% | 2.42 | -1.99% | -0.85% | |
| 2022-04-22 | 2.33 | 2.33 | 2.27 | 2.28 | -2.98% | -0.44% | -7.65% | 20,547,300 | 47,059,000 | 73% | 2.29 | -4.58% | 2.39 | -1.28% | 2.39 | -1.28% | 2.47 | -1.00% | -0.67% | |
| 2022-04-21 | 2.47 | 2.47 | 2.33 | 2.35 | -3.29% | -2.08% | -5.77% | 27,541,400 | 66,096,000 | 100% | 2.40 | -2.36% | 2.42 | 0.42% | 2.42 | -1.06% | 2.49 | -1.31% | -0.59% | |
| 2022-04-20 | 2.42 | 2.49 | 2.41 | 2.43 | 0.41% | -1.14% | -3.84% | 24,966,400 | 61,375,000 | 90% | 2.46 | 2.63% | 2.41 | 0.08% | 2.44 | -1.09% | 2.53 | -1.56% | -0.43% | |
| 2022-04-19 | 2.39 | 2.42 | 2.37 | 2.42 | 1.26% | 1.04% | -5.73% | 16,440,800 | 39,378,000 | 53% | 2.40 | 1.14% | 2.41 | -1.67% | 2.47 | -1.55% | 2.57 | -0.81% | -0.18% | |
| 2022-04-18 | 2.41 | 2.42 | 2.31 | 2.39 | -1.24% | 0.93% | -7.65% | 22,495,300 | 53,266,000 | 66% | 2.37 | -3.23% | 2.45 | -2.51% | 2.51 | -0.91% | 2.59 | -0.61% | -0.07% | |
| 2022-04-15 | 2.51 | 2.51 | 2.41 | 2.42 | -3.97% | -1.10% | -7.07% | 28,853,800 | 70,606,000 | 88% | 2.45 | -3.13% | 2.51 | -1.91% | 2.53 | -1.06% | 2.60 | -0.54% | 0.00% | |
| 2022-04-14 | 2.53 | 2.57 | 2.49 | 2.52 | -0.40% | -0.24% | -3.74% | 24,588,500 | 62,103,000 | 80% | 2.53 | -1.41% | 2.56 | 0.08% | 2.56 | -1.27% | 2.62 | -0.19% | 0.13% | |
| 2022-04-13 | 2.64 | 2.65 | 2.53 | 2.53 | -4.89% | -1.25% | -3.55% | 30,891,100 | 79,136,000 | 103% | 2.56 | -0.74% | 2.56 | -0.31% | 2.59 | -1.86% | 2.62 | -0.27% | 0.19% | |
| 2022-04-12 | 2.53 | 2.66 | 2.51 | 2.66 | 7.69% | 3.06% | 1.14% | 40,418,800 | 104,340,000 | 136% | 2.58 | 2.46% | 2.57 | -1.65% | 2.64 | -0.68% | 2.63 | -0.19% | 0.22% | |
| 2022-04-11 | 2.58 | 2.58 | 2.46 | 2.47 | -4.63% | -1.95% | -6.26% | 24,077,300 | 60,639,000 | 85% | 2.52 | -2.78% | 2.61 | -3.19% | 2.66 | -0.49% | 2.64 | -0.23% | 0.23% | |
| 2022-04-08 | 2.63 | 2.65 | 2.55 | 2.59 | -2.26% | -0.04% | -1.93% | 24,258,700 | 62,857,000 | 88% | 2.59 | -3.86% | 2.70 | -0.22% | 2.67 | -0.08% | 2.64 | -0.19% | 0.24% | |
| 2022-04-07 | 2.76 | 2.77 | 2.65 | 2.65 | -4.33% | -1.67% | 0.15% | 31,178,200 | 84,039,000 | 120% | 2.70 | -2.21% | 2.70 | 0.67% | 2.67 | 0.64% | 2.65 | 0.27% | 0.27% | |
| 2022-04-06 | 2.67 | 2.81 | 2.65 | 2.77 | 3.36% | 0.51% | 4.96% | 41,594,400 | 114,652,000 | 169% | 2.76 | 3.84% | 2.68 | 2.40% | 2.66 | 1.53% | 2.64 | 0.92% | 0.18% | |
| 2022-04-01 | 2.56 | 2.71 | 2.54 | 2.68 | 0.00% | 0.98% | 2.49% | 42,761,300 | 113,508,000 | 179% | 2.65 | 2.47% | 2.62 | 1.43% | 2.62 | 0.77% | 2.62 | 0.31% | -0.04% | | |
|
