郴电国际( 600969.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-27 | 8.89 | 9.79 | 8.89 | 9.79 | 10.00% | 2.34% | 6.36% | 15,527,400 | 148,531,000 | 134% | 9.57 | 7.53% | 9.22 | 3.82% | 9.12 | 1.93% | 9.21 | 0.03% | -0.03% |  |
| 2022-06-24 | 9.02 | 9.02 | 8.83 | 8.90 | -0.73% | 0.04% | -3.28% | 5,604,100 | 49,855,000 | 43% | 8.90 | 1.07% | 8.89 | -0.44% | 8.95 | -0.42% | 9.20 | -1.30% | 0.01% | |
| 除权分界线,2022年06月24日,10股派0.450元(以下数据已经复权) |
| 2022-06-23 | 8.76 | 8.98 | 8.60 | 8.97 | 1.47% | 1.85% | -3.84% | 9,180,900 | 81,219,000 | 57% | 8.80 | -0.86% | 8.92 | -0.82% | 8.99 | -0.89% | 9.32 | -0.37% | 0.24% | |
| 2022-06-22 | 8.96 | 9.03 | 8.73 | 8.84 | -0.23% | -0.48% | -5.59% | 7,379,200 | 65,845,000 | 40% | 8.88 | -0.72% | 9.00 | -0.51% | 9.07 | -1.12% | 9.36 | 0.17% | 0.31% | |
| 2022-06-21 | 9.23 | 9.23 | 8.76 | 8.86 | -2.32% | -0.97% | -5.21% | 11,369,200 | 102,179,000 | 60% | 8.94 | -0.99% | 9.04 | -0.96% | 9.17 | -0.95% | 9.34 | -0.08% | 0.31% | |
| 2022-06-20 | 8.96 | 9.15 | 8.89 | 9.07 | 1.00% | 0.38% | -3.04% | 8,525,800 | 77,378,000 | 44% | 9.03 | 0.06% | 9.13 | -1.19% | 9.26 | -0.73% | 9.35 | 0.26% | 0.35% |  |
| 2022-06-17 | 9.19 | 9.25 | 8.89 | 8.98 | -3.55% | -0.57% | -3.75% | 13,212,400 | 119,851,000 | 62% | 9.03 | -1.89% | 9.24 | -1.10% | 9.33 | -1.68% | 9.33 | 0.18% | 0.33% | |
| 2022-06-16 | 9.18 | 9.33 | 9.06 | 9.31 | 1.75% | 1.14% | -0.03% | 11,316,700 | 104,619,000 | 54% | 9.20 | -1.27% | 9.35 | -0.63% | 9.49 | 0.06% | 9.31 | 0.63% | 0.30% | |
| 2022-06-15 | 9.46 | 9.56 | 9.15 | 9.15 | -4.19% | -1.86% | -1.14% | 18,418,800 | 172,451,000 | 84% | 9.32 | -0.27% | 9.40 | -1.61% | 9.48 | 0.53% | 9.25 | 0.10% | 0.18% | |
| 2022-06-14 | 9.41 | 9.55 | 9.10 | 9.55 | 2.03% | 2.16% | 3.29% | 19,028,000 | 178,644,000 | 85% | 9.34 | -0.68% | 9.56 | 0.30% | 9.43 | 0.32% | 9.24 | 0.10% | 0.20% | |
| 2022-06-13 | 9.56 | 9.75 | 9.22 | 9.36 | -2.91% | -0.55% | 1.33% | 21,317,400 | 201,497,000 | 91% | 9.41 | -2.93% | 9.53 | 0.98% | 9.40 | 0.86% | 9.23 | 0.41% | 0.21% | |
| 2022-06-10 | 9.26 | 10.03 | 9.22 | 9.64 | 2.88% | -0.58% | 4.80% | 30,928,100 | 301,113,000 | 140% | 9.69 | 3.88% | 9.44 | 2.32% | 9.32 | 2.05% | 9.19 | 0.98% | 0.08% | |
| 2022-06-09 | 9.08 | 9.54 | 9.01 | 9.37 | 4.23% | 0.39% | 2.86% | 30,393,500 | 284,895,000 | 140% | 9.33 | 4.18% | 9.22 | 1.50% | 9.14 | 1.78% | 9.11 | 0.38% | -0.06% | |
| 2022-06-08 | 8.88 | 9.18 | 8.76 | 8.99 | -0.66% | 0.34% | -0.95% | 16,724,300 | 150,515,000 | 73% | 8.96 | -1.90% | 9.09 | 0.43% | 8.98 | -0.64% | 9.07 | 0.19% | -0.32% | |
| 2022-06-07 | 9.25 | 9.36 | 9.04 | 9.05 | -2.06% | -0.91% | -0.10% | 16,367,300 | 150,135,000 | 70% | 9.13 | 0.94% | 9.05 | 1.42% | 9.03 | -0.41% | 9.05 | 0.24% | -0.36% | |
| 2022-06-06 | 8.79 | 9.42 | 8.63 | 9.24 | 5.12% | 2.12% | 2.25% | 27,983,600 | 254,322,000 | 120% | 9.04 | 3.24% | 8.92 | -0.58% | 9.07 | 0.19% | 9.03 | 0.07% | -0.32% | |
| 2022-06-02 | 8.75 | 8.86 | 8.65 | 8.79 | -0.57% | 0.30% | -2.67% | 12,983,900 | 114,306,000 | 57% | 8.76 | -0.02% | 8.97 | -1.47% | 9.05 | -0.28% | 9.03 | -0.13% | -0.24% | |
| 2022-06-01 | 9.03 | 9.03 | 8.53 | 8.84 | -3.39% | 0.84% | -2.25% | 27,099,700 | 238,627,000 | 116% | 8.76 | -4.83% | 9.11 | -0.96% | 9.08 | -0.78% | 9.04 | -0.56% | -0.20% | |
| 2022-05-31 | 9.25 | 9.41 | 9.08 | 9.15 | -2.76% | -0.66% | 0.62% | 24,155,000 | 223,448,000 | 106% | 9.21 | -0.12% | 9.20 | 0.75% | 9.15 | 0.85% | 9.09 | 0.33% | -0.07% | |
| 2022-05-30 | 9.06 | 9.41 | 8.87 | 9.41 | 5.14% | 2.04% | 3.82% | 30,074,500 | 278,553,000 | 133% | 9.22 | 3.16% | 9.13 | 0.67% | 9.07 | 0.90% | 9.06 | 0.20% | -0.02% | |
| 2022-05-27 | 9.03 | 9.10 | 8.80 | 8.95 | -0.89% | 0.11% | -1.06% | 15,787,900 | 141,777,000 | 66% | 8.94 | -0.70% | 9.07 | 0.52% | 8.99 | -0.10% | 9.04 | -0.88% | 0.07% | |
| 2022-05-26 | 9.18 | 9.18 | 8.85 | 9.03 | -1.96% | 0.30% | -1.05% | 20,617,300 | 186,435,000 | 79% | 9.00 | -0.86% | 9.02 | 0.45% | 9.00 | 0.07% | 9.12 | -0.47% | 0.33% | |
| 2022-05-25 | 8.62 | 9.31 | 8.62 | 9.21 | 6.35% | 1.42% | 0.45% | 33,645,900 | 306,890,000 | 117% | 9.08 | 2.82% | 8.98 | 0.73% | 8.99 | -0.28% | 9.16 | -2.17% | 0.58% | |
| 2022-05-24 | 8.84 | 9.03 | 8.51 | 8.66 | -1.70% | -1.95% | -7.60% | 26,342,600 | 233,699,000 | 76% | 8.83 | 0.31% | 8.91 | -0.65% | 9.02 | -0.25% | 9.37 | -0.22% | 1.46% | |
| 2022-05-23 | 8.96 | 8.98 | 8.71 | 8.81 | -1.45% | 0.06% | -6.21% | 14,798,800 | 130,889,000 | 41% | 8.80 | -2.24% | 8.97 | -1.59% | 9.04 | -0.48% | 9.39 | 0.62% | 1.78% | |
| 2022-05-20 | 9.13 | 9.24 | 8.89 | 8.94 | -1.00% | -0.74% | -4.23% | 16,070,500 | 145,388,000 | 43% | 9.00 | 0.44% | 9.12 | 0.40% | 9.09 | -1.38% | 9.33 | 0.90% | 1.86% | |
| 2022-05-19 | 8.96 | 9.11 | 8.85 | 9.03 | -1.85% | 0.69% | -2.40% | 18,604,800 | 167,590,000 | 46% | 8.96 | -2.27% | 9.08 | -0.31% | 9.21 | -0.63% | 9.25 | 0.22% | 1.92% | |
| 2022-05-18 | 8.77 | 9.41 | 8.75 | 9.20 | 3.96% | 0.26% | -0.35% | 31,794,300 | 293,008,000 | 83% | 9.17 | 2.96% | 9.11 | -1.55% | 9.27 | -2.82% | 9.23 | 0.81% | 1.84% | |
| 2022-05-17 | 9.13 | 9.14 | 8.76 | 8.85 | -2.96% | -0.70% | -3.37% | 22,788,600 | 203,999,000 | 60% | 8.91 | -1.80% | 9.25 | -1.00% | 9.54 | -0.04% | 9.15 | 0.76% | 1.63% | |
| 2022-05-16 | 9.42 | 9.52 | 8.87 | 9.12 | 0.00% | 0.50% | 0.34% | 35,536,500 | 323,900,000 | 99% | 9.07 | -4.75% | 9.35 | -3.85% | 9.54 | 0.90% | 9.08 | 1.11% | 1.30% | | |
|
