华天酒店( 000428.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-10 | 3.60 | 3.60 | 3.49 | 3.50 | -2.51% | -1.13% | 1.27% | 16,278,200 | 57,627,000 | 144% | 3.54 | -0.90% | 3.53 | 0.31% | 3.51 | 0.69% | 3.46 | 0.61% | 0.11% |  |
| 2020-07-09 | 3.53 | 3.66 | 3.49 | 3.59 | 3.16% | 0.50% | 4.51% | 20,122,600 | 71,872,000 | 197% | 3.57 | 3.30% | 3.52 | 1.30% | 3.49 | 1.43% | 3.44 | 0.97% | -0.03% | |
| 2020-07-08 | 3.47 | 3.54 | 3.40 | 3.48 | 0.00% | 0.64% | 2.29% | 15,878,100 | 54,908,000 | 175% | 3.46 | -1.34% | 3.47 | 0.58% | 3.44 | 0.79% | 3.40 | 0.21% | -0.27% | |
| 2020-07-07 | 3.53 | 3.60 | 3.45 | 3.48 | -0.29% | -0.71% | 2.50% | 15,708,300 | 55,052,000 | 192% | 3.51 | 1.68% | 3.45 | 1.80% | 3.41 | 1.28% | 3.40 | 0.36% | -0.41% | |
| 2020-07-06 | 3.39 | 3.52 | 3.37 | 3.49 | 3.25% | 1.25% | 3.16% | 14,386,700 | 49,590,000 | 188% | 3.45 | 2.13% | 3.39 | 2.02% | 3.37 | 1.23% | 3.38 | 0.33% | -0.59% | |
| 2020-07-03 | 3.34 | 3.43 | 3.31 | 3.38 | 1.50% | 0.15% | 0.24% | 10,030,200 | 33,850,000 | 144% | 3.38 | 2.49% | 3.32 | 0.61% | 3.33 | 0.48% | 3.37 | -0.09% | -0.61% |  |
| 2020-07-02 | 3.28 | 3.35 | 3.25 | 3.33 | 1.52% | 1.12% | -1.33% | 6,884,300 | 22,670,000 | 98% | 3.29 | 0.49% | 3.30 | -0.12% | 3.31 | -0.57% | 3.38 | -0.21% | -0.55% | |
| 2020-07-01 | 3.32 | 3.32 | 3.23 | 3.28 | -1.50% | 0.09% | -3.02% | 6,876,700 | 22,533,000 | 96% | 3.28 | -2.06% | 3.31 | -0.66% | 3.33 | -1.25% | 3.38 | -0.32% | -0.52% | |
| 2020-06-30 | 3.29 | 3.40 | 3.29 | 3.33 | 1.22% | -0.48% | -1.86% | 5,666,800 | 18,960,000 | 77% | 3.35 | 1.27% | 3.33 | -0.42% | 3.37 | -1.03% | 3.39 | -0.27% | -0.47% | |
| 2020-06-29 | 3.32 | 3.38 | 3.23 | 3.29 | -0.90% | -0.42% | -3.29% | 3,746,000 | 12,377,000 | 48% | 3.30 | -0.72% | 3.34 | -1.33% | 3.41 | -0.29% | 3.40 | -0.47% | -0.41% | |
| 2020-06-24 | 3.37 | 3.41 | 3.28 | 3.32 | -1.48% | -0.24% | -2.87% | 6,782,100 | 22,573,000 | 82% | 3.33 | -1.66% | 3.39 | -1.60% | 3.42 | -0.32% | 3.42 | -0.76% | -0.33% | |
| 2020-06-23 | 3.42 | 3.45 | 3.36 | 3.37 | -1.46% | -0.41% | -2.15% | 6,169,100 | 20,874,000 | 70% | 3.38 | -1.66% | 3.44 | -0.15% | 3.43 | 0.15% | 3.44 | -1.52% | -0.20% | |
| 2020-06-22 | 3.45 | 3.50 | 3.37 | 3.42 | -0.87% | -0.61% | -2.20% | 7,952,400 | 27,368,000 | 79% | 3.44 | -1.21% | 3.45 | 0.50% | 3.42 | 0.32% | 3.50 | -1.19% | 0.06% | |
| 2020-06-19 | 3.42 | 3.57 | 3.39 | 3.45 | 0.88% | -0.95% | -2.51% | 9,387,700 | 32,696,000 | 78% | 3.48 | 2.38% | 3.43 | 1.27% | 3.41 | 0.29% | 3.54 | -1.42% | 0.36% | |
| 2020-06-18 | 3.43 | 3.44 | 3.36 | 3.42 | -0.29% | 0.53% | -4.74% | 5,997,900 | 20,402,000 | 40% | 3.40 | 0.12% | 3.39 | 0.06% | 3.40 | -0.64% | 3.59 | 0.17% | 0.93% | |
| 2020-06-17 | 3.36 | 3.53 | 3.31 | 3.43 | 1.78% | 0.94% | -4.30% | 9,054,800 | 30,769,000 | 54% | 3.40 | 0.98% | 3.39 | -0.41% | 3.42 | -1.07% | 3.58 | 0.45% | 1.15% | |
| 2020-06-16 | 3.34 | 3.40 | 3.31 | 3.37 | 1.20% | 0.15% | -5.55% | 7,325,600 | 24,653,000 | 41% | 3.37 | -0.77% | 3.40 | -1.28% | 3.46 | -2.51% | 3.57 | 0.14% | 1.20% | |
| 2020-06-15 | 3.43 | 3.49 | 3.32 | 3.33 | -3.76% | -1.80% | -6.54% | 10,456,700 | 35,454,000 | 59% | 3.39 | -1.63% | 3.44 | -1.77% | 3.55 | -1.75% | 3.56 | 0.20% | 1.13% | |
| 2020-06-12 | 3.41 | 3.50 | 3.35 | 3.46 | -1.42% | 0.38% | -2.70% | 7,386,100 | 25,459,000 | 43% | 3.45 | -1.49% | 3.51 | -2.80% | 3.61 | -1.50% | 3.56 | 0.25% | 1.10% | |
| 2020-06-11 | 3.56 | 3.57 | 3.44 | 3.51 | -0.85% | 0.31% | -1.04% | 9,815,300 | 34,345,000 | 59% | 3.50 | -1.38% | 3.61 | -1.21% | 3.67 | 0.52% | 3.55 | 0.40% | 1.04% | |
| 2020-06-10 | 3.55 | 3.66 | 3.51 | 3.54 | -2.48% | -0.23% | 0.20% | 12,145,700 | 43,096,000 | 76% | 3.55 | -4.16% | 3.65 | -1.43% | 3.65 | 0.97% | 3.53 | 0.48% | 0.94% | |
| 2020-06-09 | 3.64 | 3.84 | 3.60 | 3.63 | -2.68% | -1.94% | 3.24% | 18,801,700 | 69,601,000 | 128% | 3.70 | 1.12% | 3.70 | 1.48% | 3.61 | 1.15% | 3.52 | 1.15% | 0.83% | |
| 2020-06-08 | 3.62 | 3.89 | 3.52 | 3.73 | 1.91% | 1.88% | 7.31% | 27,268,400 | 99,827,000 | 204% | 3.66 | -2.17% | 3.65 | 2.24% | 3.57 | 1.77% | 3.48 | 1.82% | 0.66% | |
| 2020-06-05 | 3.72 | 3.99 | 3.56 | 3.66 | -1.08% | -2.19% | 7.21% | 32,761,000 | 122,595,000 | 299% | 3.74 | 6.82% | 3.57 | 4.94% | 3.51 | 4.72% | 3.41 | 4.28% | 0.41% | |
| 2020-06-04 | 3.34 | 3.70 | 3.33 | 3.70 | 10.12% | 5.62% | 13.01% | 22,689,600 | 79,471,000 | 255% | 3.50 | 5.01% | 3.40 | 3.63% | 3.35 | 3.33% | 3.27 | 2.31% | -0.11% | |
| 2020-06-03 | 3.23 | 3.42 | 3.19 | 3.36 | 4.02% | 0.72% | 5.00% | 17,570,600 | 58,623,000 | 227% | 3.34 | 2.65% | 3.28 | 2.56% | 3.24 | 1.89% | 3.20 | 0.95% | -0.41% | |
| 2020-06-02 | 3.26 | 3.30 | 3.21 | 3.23 | 0.62% | -0.62% | 1.89% | 7,559,200 | 24,569,000 | 108% | 3.25 | 1.63% | 3.20 | 1.36% | 3.18 | 0.66% | 3.17 | -0.57% | -0.57% | |
| 2020-06-01 | 3.12 | 3.24 | 3.12 | 3.21 | 2.56% | 0.38% | 0.69% | 8,000,500 | 25,589,000 | 104% | 3.20 | 1.98% | 3.16 | 0.29% | 3.16 | 0.64% | 3.19 | -0.03% | -0.63% | |
| 2020-05-29 | 3.13 | 3.16 | 3.07 | 3.13 | 0.32% | -0.19% | -1.85% | 5,528,600 | 17,336,000 | 70% | 3.14 | 0.35% | 3.15 | -0.16% | 3.14 | 0.32% | 3.19 | -0.44% | -0.73% | |
| 2020-05-28 | 3.20 | 3.23 | 3.08 | 3.12 | 0.00% | -0.16% | -2.59% | 6,333,500 | 19,795,000 | 76% | 3.13 | -1.79% | 3.15 | 0.16% | 3.13 | -0.45% | 3.20 | -0.56% | -0.65% | | |
|
