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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-10-20 | 5.72 | 5.80 | 5.64 | 5.78 | 0.52% | 1.16% | -1.52% | 10,097,700 | 57,694,000 | 80% | 5.71 | -1.82% | 5.79 | -0.70% | 5.83 | -1.14% | 5.87 | -0.34% | -0.71% |  |
| 2020-10-19 | 5.81 | 5.94 | 5.72 | 5.75 | -0.86% | -1.20% | -2.36% | 13,567,500 | 78,969,000 | 101% | 5.82 | -0.07% | 5.83 | -0.73% | 5.90 | -0.91% | 5.89 | -0.61% | -0.68% | |
| 2020-10-16 | 5.79 | 5.88 | 5.77 | 5.80 | -0.51% | -0.41% | -2.11% | 8,919,600 | 51,945,000 | 58% | 5.82 | -0.43% | 5.87 | -1.23% | 5.95 | -0.08% | 5.93 | -0.77% | -0.62% | |
| 2020-10-15 | 5.84 | 5.91 | 5.80 | 5.83 | -0.68% | -0.32% | -2.36% | 8,837,400 | 51,692,000 | 54% | 5.85 | -1.20% | 5.95 | -0.90% | 5.96 | 0.57% | 5.97 | -0.72% | -0.49% | |
| 2020-10-14 | 6.05 | 6.05 | 5.85 | 5.87 | -2.49% | -0.84% | -2.39% | 13,326,300 | 78,887,000 | 80% | 5.92 | -1.89% | 6.00 | 0.15% | 5.92 | 0.36% | 6.01 | -1.05% | -0.35% | |
| 2020-10-13 | 6.11 | 6.12 | 5.99 | 6.02 | -1.47% | -0.23% | -0.95% | 13,356,600 | 80,596,000 | 77% | 6.03 | -0.05% | 5.99 | 1.75% | 5.90 | 0.32% | 6.08 | -0.96% | -0.19% | |
| 2020-10-12 | 5.93 | 6.12 | 5.87 | 6.11 | 3.56% | 1.21% | -0.44% | 15,479,500 | 93,452,000 | 83% | 6.04 | 2.44% | 5.89 | 1.47% | 5.88 | -0.44% | 6.14 | -1.08% | -0.04% | |
| 2020-10-09 | 5.86 | 6.01 | 5.75 | 5.90 | 3.87% | 0.12% | -4.90% | 13,386,000 | 78,880,000 | 64% | 5.89 | 3.19% | 5.80 | -0.41% | 5.91 | -1.24% | 6.20 | -0.63% | 0.13% | |
| 2020-09-30 | 5.80 | 5.82 | 5.64 | 5.68 | -1.73% | -0.54% | -9.02% | 13,703,800 | 78,264,000 | 59% | 5.71 | -1.60% | 5.83 | -2.15% | 5.98 | -1.64% | 6.24 | -1.00% | 0.22% | |
| 2020-09-29 | 5.87 | 5.89 | 5.69 | 5.78 | 0.52% | -0.41% | -8.34% | 12,077,700 | 70,099,000 | 44% | 5.80 | -1.93% | 5.95 | -1.88% | 6.08 | -1.82% | 6.31 | 0.08% | 0.41% |  |
| 2020-09-28 | 6.00 | 6.27 | 5.73 | 5.75 | -3.52% | -2.84% | -8.74% | 19,994,800 | 118,326,000 | 66% | 5.92 | -1.97% | 6.07 | -1.96% | 6.20 | -1.89% | 6.30 | -0.05% | 0.39% | |
| 2020-09-25 | 6.30 | 6.44 | 5.78 | 5.96 | -4.03% | -1.28% | -5.46% | 30,719,900 | 185,441,000 | 106% | 6.04 | -4.18% | 6.19 | -3.16% | 6.31 | -2.11% | 6.30 | -0.05% | 0.24% | |
| 2020-09-24 | 6.36 | 6.42 | 6.19 | 6.21 | -3.12% | -1.43% | -1.54% | 17,108,300 | 107,786,000 | 66% | 6.30 | -1.35% | 6.39 | -1.11% | 6.45 | -0.03% | 6.31 | 0.59% | 0.17% | |
| 2020-09-23 | 6.42 | 6.47 | 6.30 | 6.41 | -0.77% | 0.38% | 2.23% | 14,295,500 | 91,285,000 | 56% | 6.39 | -1.25% | 6.46 | -0.49% | 6.45 | 0.14% | 6.27 | 0.67% | 0.01% | |
| 2020-09-22 | 6.41 | 6.59 | 6.36 | 6.46 | -0.46% | -0.11% | 3.73% | 21,422,500 | 138,550,000 | 83% | 6.47 | -0.62% | 6.50 | 0.54% | 6.44 | 1.29% | 6.23 | 0.50% | -0.20% | |
| 2020-09-21 | 6.51 | 6.64 | 6.43 | 6.49 | -1.07% | -0.26% | 4.73% | 23,314,100 | 151,707,000 | 93% | 6.51 | 0.05% | 6.46 | 0.56% | 6.36 | 1.02% | 6.20 | 0.52% | -0.39% | |
| 2020-09-18 | 6.35 | 6.64 | 6.25 | 6.56 | 3.31% | 0.86% | 6.41% | 32,436,400 | 210,951,000 | 133% | 6.50 | 2.25% | 6.42 | 2.02% | 6.30 | 1.53% | 6.17 | 0.70% | -0.61% | |
| 2020-09-17 | 6.39 | 6.48 | 6.26 | 6.35 | -0.16% | -0.17% | 3.72% | 25,486,200 | 162,105,000 | 112% | 6.36 | -0.70% | 6.30 | 1.22% | 6.20 | 1.41% | 6.12 | 0.20% | -0.76% | |
| 2020-09-16 | 6.28 | 6.57 | 6.20 | 6.36 | 0.95% | -0.72% | 4.09% | 52,064,000 | 333,514,000 | 241% | 6.41 | 4.25% | 6.22 | 3.84% | 6.12 | 3.14% | 6.11 | 0.96% | -0.90% | |
| 2020-09-15 | 5.73 | 6.30 | 5.73 | 6.30 | 9.95% | 2.52% | 4.10% | 47,622,600 | 292,649,000 | 252% | 6.15 | 7.96% | 5.99 | 5.18% | 5.93 | 1.80% | 6.05 | -0.15% | -1.16% | |
| 2020-09-14 | 5.65 | 5.74 | 5.64 | 5.73 | 1.60% | 0.67% | -5.46% | 11,289,100 | 64,263,000 | 66% | 5.69 | 1.17% | 5.70 | -1.59% | 5.83 | -1.49% | 6.06 | -1.56% | -1.29% | |
| 2020-09-11 | 5.64 | 5.71 | 5.56 | 5.64 | -0.35% | 0.25% | -8.40% | 10,866,600 | 61,135,000 | 57% | 5.63 | -2.05% | 5.79 | -1.72% | 5.91 | -1.25% | 6.16 | -0.77% | -1.11% | |
| 2020-09-10 | 5.81 | 5.87 | 5.64 | 5.66 | -1.57% | -1.46% | -8.78% | 17,119,200 | 98,325,000 | 90% | 5.74 | -2.46% | 5.89 | -2.06% | 5.99 | -1.85% | 6.21 | -0.96% | -1.00% | |
| 2020-09-09 | 5.99 | 6.13 | 5.75 | 5.75 | -5.27% | -2.36% | -8.22% | 24,983,300 | 147,124,000 | 132% | 5.89 | -2.61% | 6.01 | -1.96% | 6.10 | -1.98% | 6.27 | -1.40% | -0.92% | |
| 2020-09-08 | 6.08 | 6.14 | 5.97 | 6.07 | 0.33% | 0.38% | -4.47% | 15,722,600 | 95,068,000 | 83% | 6.05 | -1.63% | 6.13 | -1.65% | 6.22 | -1.14% | 6.35 | -1.40% | -0.75% | |
| 2020-09-07 | 6.28 | 6.32 | 5.98 | 6.05 | -3.66% | -1.58% | -6.11% | 19,355,300 | 118,985,000 | 98% | 6.15 | -1.38% | 6.24 | -1.33% | 6.30 | -1.81% | 6.44 | -1.74% | -0.56% | |
| 2020-09-04 | 6.15 | 6.33 | 6.05 | 6.28 | 0.16% | 0.75% | -4.24% | 10,982,100 | 68,449,000 | 52% | 6.23 | -1.78% | 6.32 | -0.74% | 6.41 | -0.20% | 6.56 | -0.79% | -0.36% | |
| 2020-09-03 | 6.44 | 6.48 | 6.26 | 6.27 | -3.09% | -1.20% | -5.14% | 15,669,500 | 99,443,000 | 71% | 6.35 | -0.06% | 6.37 | -1.50% | 6.43 | 0.06% | 6.61 | -1.15% | -0.23% | |
| 2020-09-02 | 6.43 | 6.47 | 6.27 | 6.47 | 0.62% | 1.89% | -3.25% | 17,750,300 | 112,719,000 | 75% | 6.35 | -0.86% | 6.46 | -0.14% | 6.42 | -0.59% | 6.69 | -1.63% | -0.04% | |
| 2020-09-01 | 6.45 | 6.68 | 6.32 | 6.43 | 0.00% | 0.39% | -5.41% | 16,493,400 | 105,636,000 | 63% | 6.41 | -2.85% | 6.47 | 0.40% | 6.46 | -1.45% | 6.80 | -1.51% | 0.25% | | |
|
