广深铁路( 601333.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-08-17 | 2.08 | 2.09 | 2.07 | 2.08 | 0.48% | 0.00% | 0.00% | 23,926,300 | 49,814,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2022-08-16 | 2.07 | 2.09 | 2.06 | 2.07 | 0.00% | -0.43% | 1.92% | 24,896,300 | 51,748,000 | 81% | 2.08 | 0.24% | 2.07 | 0.73% | 2.06 | 0.49% | 2.03 | 0.40% | -0.18% | |
| 2022-08-15 | 2.08 | 2.09 | 2.06 | 2.07 | 0.00% | -0.19% | 2.32% | 32,289,900 | 66,960,000 | 92% | 2.07 | 0.10% | 2.06 | 0.49% | 2.05 | 0.54% | 2.02 | 0.10% | -0.30% | |
| 2022-08-12 | 2.05 | 2.09 | 2.04 | 2.07 | 0.98% | -0.10% | 2.42% | 45,083,500 | 93,410,000 | 129% | 2.07 | 1.87% | 2.05 | 1.14% | 2.04 | 1.04% | 2.02 | 0.10% | -0.32% | |
| 2022-08-11 | 2.02 | 2.05 | 2.01 | 2.05 | 1.49% | 0.79% | 1.54% | 41,691,500 | 84,782,000 | 122% | 2.03 | 0.94% | 2.03 | 0.50% | 2.02 | 0.65% | 2.02 | -0.20% | -0.34% | |
| 2022-08-10 | 2.02 | 2.03 | 2.01 | 2.02 | 0.00% | 0.25% | -0.15% | 12,822,100 | 25,839,000 | 38% | 2.02 | -0.25% | 2.02 | 0.40% | 2.00 | 0.05% | 2.02 | -0.20% | -0.34% | |
| 2022-08-09 | 2.02 | 2.03 | 2.00 | 2.02 | 0.00% | 0.00% | -0.35% | 23,421,700 | 47,310,000 | 68% | 2.02 | 0.45% | 2.01 | 0.45% | 2.00 | 0.00% | 2.03 | -0.25% | -0.37% |  |
| 2022-08-08 | 2.01 | 2.02 | 2.00 | 2.02 | 0.50% | 0.45% | -0.59% | 23,763,200 | 47,798,000 | 69% | 2.01 | 0.75% | 2.00 | 0.10% | 2.00 | -0.30% | 2.03 | -0.49% | -0.37% | |
| 2022-08-05 | 1.99 | 2.02 | 1.98 | 2.01 | 1.01% | 0.70% | -1.57% | 29,034,400 | 57,966,000 | 78% | 2.00 | 0.25% | 2.00 | -0.25% | 2.01 | -0.55% | 2.04 | -0.34% | -0.33% | |
| 2022-08-04 | 1.99 | 2.00 | 1.98 | 1.99 | 0.00% | -0.05% | -2.88% | 31,283,800 | 62,275,000 | 83% | 1.99 | -0.50% | 2.00 | -0.65% | 2.02 | -0.64% | 2.05 | -0.39% | -0.32% | |
| 2022-08-03 | 2.01 | 2.03 | 1.98 | 1.99 | -1.00% | -0.55% | -3.26% | 48,346,900 | 96,757,000 | 131% | 2.00 | -0.35% | 2.02 | -0.89% | 2.03 | -0.73% | 2.06 | -0.53% | -0.29% | |
| 2022-08-02 | 2.04 | 2.05 | 1.99 | 2.01 | -1.95% | 0.10% | -2.80% | 71,024,900 | 142,635,000 | 206% | 2.01 | -2.19% | 2.03 | -1.79% | 2.05 | -1.35% | 2.07 | -0.77% | -0.25% | |
| 2022-08-01 | 2.05 | 2.07 | 2.04 | 2.05 | -0.97% | -0.15% | -1.63% | 29,868,100 | 61,322,000 | 98% | 2.05 | -0.77% | 2.07 | -0.48% | 2.08 | -0.58% | 2.08 | -0.14% | -0.20% | |
| 2022-07-29 | 2.09 | 2.09 | 2.05 | 2.07 | -0.96% | 0.05% | -0.81% | 32,855,900 | 67,992,000 | 106% | 2.07 | -0.96% | 2.08 | -0.38% | 2.09 | -0.10% | 2.09 | -0.05% | -0.22% | |
| 2022-07-28 | 2.08 | 2.10 | 2.08 | 2.09 | 0.00% | 0.05% | 0.10% | 26,824,000 | 56,046,000 | 80% | 2.09 | 0.34% | 2.09 | -0.29% | 2.09 | 0.00% | 2.09 | -0.24% | -0.28% | |
| 2022-07-27 | 2.10 | 2.10 | 2.07 | 2.09 | 0.00% | 0.38% | -0.14% | 25,812,300 | 53,747,000 | 74% | 2.08 | -0.48% | 2.09 | 0.10% | 2.09 | -0.14% | 2.09 | -0.52% | -0.35% | |
| 2022-07-26 | 2.09 | 2.10 | 2.08 | 2.09 | 0.48% | -0.10% | -0.67% | 21,283,700 | 44,519,000 | 56% | 2.09 | -0.48% | 2.09 | 0.00% | 2.09 | 0.10% | 2.10 | -0.24% | -0.31% | |
| 2022-07-25 | 2.08 | 2.13 | 2.08 | 2.08 | -0.48% | -1.05% | -1.38% | 43,060,000 | 90,520,000 | 107% | 2.10 | 1.06% | 2.09 | 0.19% | 2.09 | 0.19% | 2.11 | -0.10% | -0.32% | |
| 2022-07-22 | 2.09 | 2.10 | 2.06 | 2.09 | 0.00% | 0.48% | -0.99% | 33,946,500 | 70,608,000 | 86% | 2.08 | -0.53% | 2.09 | -0.10% | 2.09 | 0.05% | 2.11 | -0.19% | -0.33% | |
| 2022-07-21 | 2.09 | 2.11 | 2.08 | 2.09 | 0.00% | -0.05% | -1.18% | 23,896,100 | 49,958,000 | 62% | 2.09 | -0.29% | 2.09 | 0.05% | 2.09 | -0.43% | 2.12 | -0.09% | -0.32% | |
| 2022-07-20 | 2.10 | 2.11 | 2.08 | 2.09 | 0.00% | -0.33% | -1.28% | 24,703,800 | 51,797,000 | 62% | 2.10 | 0.58% | 2.09 | 0.29% | 2.10 | -0.81% | 2.12 | -0.14% | -0.32% | |
| 2022-07-19 | 2.10 | 2.11 | 2.07 | 2.09 | -0.48% | 0.24% | -1.42% | 37,841,700 | 78,884,000 | 92% | 2.09 | -0.14% | 2.08 | -0.72% | 2.11 | -0.47% | 2.12 | -0.33% | -0.33% | |
| 2022-07-18 | 2.06 | 2.11 | 2.05 | 2.10 | 2.44% | 0.57% | -1.27% | 36,903,500 | 77,049,000 | 83% | 2.09 | 0.39% | 2.10 | -1.22% | 2.12 | -0.24% | 2.13 | -0.33% | -0.33% | |
| 2022-07-15 | 2.12 | 2.12 | 2.05 | 2.05 | -3.30% | -1.44% | -3.94% | 57,399,000 | 119,375,000 | 123% | 2.08 | -2.49% | 2.12 | -1.07% | 2.13 | -0.65% | 2.13 | -0.61% | -0.33% | |
| 2022-07-14 | 2.17 | 2.17 | 2.11 | 2.12 | -2.30% | -0.61% | -1.26% | 41,737,800 | 89,030,000 | 94% | 2.13 | -1.52% | 2.15 | 0.09% | 2.14 | 0.09% | 2.15 | -0.97% | -0.29% | |
| 2022-07-13 | 2.13 | 2.19 | 2.12 | 2.17 | 2.36% | 0.18% | 0.09% | 52,917,300 | 114,617,000 | 96% | 2.17 | 1.22% | 2.15 | 0.66% | 2.14 | 0.42% | 2.17 | -0.14% | -0.22% | |
| 2022-07-12 | 2.12 | 2.17 | 2.11 | 2.12 | 0.00% | -0.93% | -2.35% | 47,809,900 | 102,294,000 | 86% | 2.14 | 0.99% | 2.13 | 0.38% | 2.13 | -0.19% | 2.17 | -0.28% | -0.28% | |
| 2022-07-11 | 2.12 | 2.13 | 2.11 | 2.12 | -0.47% | 0.05% | -2.62% | 29,909,600 | 63,370,000 | 52% | 2.12 | -0.56% | 2.12 | -0.28% | 2.13 | -0.37% | 2.18 | -0.18% | -0.27% | |
| 2022-07-08 | 2.12 | 2.14 | 2.12 | 2.13 | 0.47% | -0.05% | -2.34% | 24,582,200 | 52,376,000 | 43% | 2.13 | 0.42% | 2.13 | -0.42% | 2.14 | -0.47% | 2.18 | -0.14% | -0.25% | |
| 2022-07-07 | 2.13 | 2.14 | 2.11 | 2.12 | 0.00% | -0.09% | -2.93% | 36,176,100 | 76,748,000 | 63% | 2.12 | -0.56% | 2.14 | -0.51% | 2.15 | -1.42% | 2.18 | -0.14% | -0.27% | | |
|
