国际实业( 000159.SZ 深证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-26 | 5.62 | 5.66 | 5.36 | 5.36 | -4.63% | -2.23% | -10.74% | 20,518,600 | 112,487,000 | 44% | 5.48 | -2.85% | 5.66 | -4.16% | 6.06 | -1.80% | 6.01 | 0.18% | 0.97% |  |
| 2021-01-25 | 5.61 | 5.80 | 5.55 | 5.62 | -2.26% | -0.41% | -6.24% | 24,494,200 | 138,225,000 | 51% | 5.64 | -2.35% | 5.91 | -4.40% | 6.17 | -0.07% | 5.99 | 0.25% | 1.17% | |
| 2021-01-22 | 5.90 | 5.95 | 5.67 | 5.75 | -5.43% | -0.50% | -3.83% | 36,239,100 | 209,416,000 | 73% | 5.78 | -5.34% | 6.18 | -1.97% | 6.17 | -0.16% | 5.98 | 0.47% | 1.46% | |
| 2021-01-21 | 6.11 | 6.35 | 5.94 | 6.08 | -1.94% | -0.41% | 2.17% | 57,586,500 | 351,558,000 | 125% | 6.11 | -4.83% | 6.31 | 0.37% | 6.18 | 1.00% | 5.95 | 0.76% | 1.56% |  |
| 2021-01-20 | 6.50 | 6.87 | 6.09 | 6.20 | -2.82% | -3.35% | 4.98% | 81,155,600 | 520,651,000 | 207% | 6.42 | 0.99% | 6.28 | 3.92% | 6.12 | 2.87% | 5.91 | 2.41% | 1.47% | |
| 2021-01-19 | 6.10 | 6.38 | 6.10 | 6.38 | 10.00% | 0.44% | 10.63% | 55,475,100 | 352,366,000 | 171% | 6.35 | 10.62% | 6.05 | 6.03% | 5.95 | 3.08% | 5.77 | 2.09% | 1.24% | |
| 2021-01-18 | 5.66 | 5.93 | 5.57 | 5.80 | 2.29% | 1.01% | 2.67% | 27,318,700 | 156,867,000 | 90% | 5.74 | 0.84% | 5.70 | -1.81% | 5.77 | 0.35% | 5.65 | 0.43% | 0.99% | |
| 2021-01-15 | 5.70 | 5.86 | 5.59 | 5.67 | -1.22% | -0.42% | 0.80% | 25,050,600 | 142,633,000 | 88% | 5.69 | 0.35% | 5.81 | 0.28% | 5.75 | 0.91% | 5.63 | 0.34% | 0.90% | |
| 2021-01-14 | 5.75 | 5.90 | 5.50 | 5.74 | -1.54% | 1.16% | 2.39% | 35,429,600 | 201,042,000 | 133% | 5.67 | -4.45% | 5.79 | 0.21% | 5.70 | 0.58% | 5.61 | 0.52% | 0.84% | |
| 2021-01-13 | 5.99 | 6.25 | 5.59 | 5.83 | 1.75% | -1.82% | 4.54% | 56,982,000 | 338,338,000 | 249% | 5.94 | 4.05% | 5.78 | 3.12% | 5.67 | 2.39% | 5.58 | 2.27% | 0.77% | |
| 2021-01-12 | 5.35 | 6.13 | 5.27 | 5.73 | 2.87% | 0.40% | 5.08% | 52,047,500 | 297,024,000 | 284% | 5.71 | 0.78% | 5.60 | 2.38% | 5.53 | 1.93% | 5.45 | 2.14% | 0.50% | |
| 2021-01-11 | 5.43 | 5.83 | 5.20 | 5.57 | 5.09% | -1.64% | 4.33% | 47,390,300 | 268,374,000 | 339% | 5.66 | 5.93% | 5.47 | 3.95% | 5.43 | 3.63% | 5.34 | 3.21% | 0.22% | |
| 2021-01-08 | 5.05 | 5.53 | 4.96 | 5.30 | 5.37% | -0.86% | 2.46% | 32,270,000 | 172,508,000 | 302% | 5.35 | 5.55% | 5.27 | 2.19% | 5.24 | 1.81% | 5.17 | 1.43% | -0.22% | |
| 2021-01-07 | 5.16 | 5.18 | 5.00 | 5.03 | -3.82% | -0.69% | -1.37% | 12,005,300 | 60,804,000 | 140% | 5.07 | -3.52% | 5.15 | -0.69% | 5.15 | -0.23% | 5.10 | -0.18% | -0.42% | |
| 2021-01-06 | 5.19 | 5.35 | 5.18 | 5.23 | 1.95% | -0.38% | 2.37% | 11,862,900 | 62,275,000 | 155% | 5.25 | 2.26% | 5.19 | 1.05% | 5.16 | 1.06% | 5.11 | 0.14% | -0.48% | |
| 2021-01-05 | 5.17 | 5.17 | 5.10 | 5.13 | -1.16% | -0.08% | 0.55% | 6,403,000 | 32,871,000 | 84% | 5.13 | -0.21% | 5.13 | 0.27% | 5.10 | 0.51% | 5.10 | -0.39% | -0.55% | |
| 2021-01-04 | 5.12 | 5.22 | 5.06 | 5.19 | 1.37% | 0.87% | 1.33% | 8,563,100 | 44,056,000 | 110% | 5.15 | 0.49% | 5.12 | 0.83% | 5.08 | 0.52% | 5.12 | -0.45% | -0.57% | |
| 2020-12-31 | 5.09 | 5.16 | 5.06 | 5.12 | 0.59% | 0.00% | -0.49% | 6,574,300 | 33,662,000 | 83% | 5.12 | 0.47% | 5.08 | 0.75% | 5.05 | 0.12% | 5.15 | -0.27% | -0.59% | |
| 2020-12-30 | 5.08 | 5.19 | 5.04 | 5.09 | 1.60% | -0.12% | -1.34% | 8,831,900 | 45,006,000 | 109% | 5.10 | 1.92% | 5.04 | 0.48% | 5.05 | -0.10% | 5.16 | -0.23% | -0.68% | |
| 2020-12-29 | 4.94 | 5.06 | 4.94 | 5.01 | 1.42% | 0.20% | -3.11% | 5,626,700 | 28,131,000 | 69% | 5.00 | -0.20% | 5.02 | -0.46% | 5.05 | -0.96% | 5.17 | -0.40% | -0.73% | |
| 2020-12-28 | 5.10 | 5.13 | 4.94 | 4.94 | -3.14% | -1.40% | -4.85% | 8,400,400 | 42,083,000 | 103% | 5.01 | -0.44% | 5.04 | -0.81% | 5.10 | -1.22% | 5.19 | -0.69% | -0.76% | |
| 2020-12-25 | 5.00 | 5.15 | 4.89 | 5.10 | 0.79% | 1.35% | -2.45% | 9,581,300 | 48,215,000 | 113% | 5.03 | -1.02% | 5.08 | -1.57% | 5.16 | -1.43% | 5.23 | -1.19% | -0.85% | |
| 2020-12-24 | 5.18 | 5.19 | 5.01 | 5.06 | -1.94% | -0.47% | -4.37% | 7,022,200 | 35,698,000 | 80% | 5.08 | -1.40% | 5.16 | -1.53% | 5.24 | -0.61% | 5.29 | -0.58% | -0.72% | |
| 2020-12-23 | 5.13 | 5.19 | 5.12 | 5.16 | 0.19% | 0.08% | -3.04% | 5,755,800 | 29,677,000 | 65% | 5.16 | -1.23% | 5.24 | -1.04% | 5.27 | -0.10% | 5.32 | -0.73% | -0.66% | |
| 2020-12-22 | 5.35 | 5.35 | 5.15 | 5.15 | -3.92% | -1.34% | -3.94% | 9,893,000 | 51,640,000 | 105% | 5.22 | -2.06% | 5.30 | -0.40% | 5.28 | -0.30% | 5.36 | -0.59% | -0.65% | |
| 2020-12-21 | 5.30 | 5.37 | 5.23 | 5.36 | 0.56% | 0.56% | -0.61% | 7,727,300 | 41,187,000 | 83% | 5.33 | -0.39% | 5.32 | 0.68% | 5.29 | -0.02% | 5.39 | -0.57% | -0.61% | |
| 2020-12-18 | 5.30 | 5.41 | 5.29 | 5.33 | 0.19% | -0.39% | -1.73% | 9,024,200 | 48,284,000 | 93% | 5.35 | 1.63% | 5.28 | 0.57% | 5.29 | -0.84% | 5.42 | -0.68% | -0.55% | |
| 2020-12-17 | 5.19 | 5.33 | 5.15 | 5.32 | 2.50% | 1.04% | -2.58% | 7,907,900 | 41,636,000 | 76% | 5.27 | 1.11% | 5.25 | -0.53% | 5.34 | -0.58% | 5.46 | -1.11% | -0.48% | |
| 2020-12-16 | 5.30 | 5.30 | 5.15 | 5.19 | -1.89% | -0.33% | -6.01% | 6,968,300 | 36,287,000 | 59% | 5.21 | -1.48% | 5.28 | -2.01% | 5.37 | -1.20% | 5.52 | -0.79% | -0.35% | |
| 2020-12-15 | 5.33 | 5.33 | 5.25 | 5.29 | 0.00% | 0.09% | -4.96% | 5,892,800 | 31,145,000 | 44% | 5.29 | -0.64% | 5.39 | -0.57% | 5.43 | -0.55% | 5.57 | -0.71% | -0.28% | | |
|
