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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 2.52 | 2.65 | 2.40 | 2.54 | -1.17% | 1.97% | 6.95% | 20,955,200 | 52,193,000 | 304% | 2.49 | -1.89% | 2.49 | 2.09% | 2.45 | 2.47% | 2.38 | 2.06% | -0.53% |  |
| 2021-01-21 | 2.33 | 2.57 | 2.33 | 2.57 | 9.83% | 1.22% | 10.44% | 8,508,600 | 21,607,000 | 162% | 2.54 | 8.18% | 2.44 | 3.93% | 2.39 | 3.60% | 2.33 | 1.22% | -0.87% | |
| 2021-01-20 | 2.35 | 2.38 | 2.33 | 2.34 | -1.27% | -0.30% | 1.78% | 4,058,200 | 9,526,000 | 70% | 2.35 | -0.34% | 2.34 | 0.95% | 2.31 | 1.50% | 2.30 | -1.03% | -1.23% | |
| 2021-01-19 | 2.32 | 2.41 | 2.28 | 2.37 | 2.16% | 0.64% | 2.02% | 6,678,700 | 15,729,000 | 105% | 2.36 | 1.47% | 2.32 | 2.11% | 2.27 | 0.80% | 2.32 | -0.51% | -1.29% | |
| 2021-01-18 | 2.29 | 2.35 | 2.26 | 2.32 | 1.31% | -0.04% | -0.64% | 4,205,700 | 9,762,000 | 68% | 2.32 | 2.25% | 2.27 | 1.84% | 2.26 | 0.09% | 2.34 | -1.14% | -1.34% | |
| 2021-01-15 | 2.24 | 2.30 | 2.23 | 2.29 | 2.23% | 0.88% | -3.05% | 4,523,800 | 10,268,000 | 68% | 2.27 | 1.57% | 2.23 | -0.18% | 2.25 | -0.49% | 2.36 | -1.13% | -1.32% | |
| 2021-01-14 | 2.22 | 2.28 | 2.18 | 2.24 | 0.90% | 0.22% | -6.24% | 4,920,300 | 10,996,000 | 72% | 2.24 | 1.13% | 2.24 | -0.89% | 2.27 | -1.18% | 2.39 | -1.04% | -1.26% | |
| 2021-01-13 | 2.28 | 2.28 | 2.18 | 2.22 | -2.63% | 0.45% | -8.04% | 8,068,900 | 17,830,000 | 117% | 2.21 | -3.28% | 2.26 | -2.00% | 2.29 | -2.92% | 2.41 | -1.67% | -1.27% | |
| 2021-01-12 | 2.27 | 2.32 | 2.26 | 2.28 | 0.44% | -0.22% | -7.13% | 4,549,000 | 10,396,000 | 71% | 2.29 | -0.57% | 2.30 | -0.95% | 2.36 | -1.38% | 2.46 | -0.97% | -1.14% | |
| 2021-01-11 | 2.36 | 2.37 | 2.25 | 2.27 | -4.62% | -1.22% | -8.43% | 5,590,200 | 12,849,000 | 88% | 2.30 | -0.82% | 2.32 | -2.68% | 2.39 | -2.13% | 2.48 | -1.08% | -1.08% | |
| 2021-01-08 | 2.28 | 2.41 | 2.21 | 2.38 | 3.48% | 2.72% | -5.03% | 6,204,500 | 14,376,000 | 101% | 2.32 | -1.11% | 2.39 | -2.05% | 2.45 | -1.93% | 2.51 | -1.38% | -0.97% | |
| 2021-01-07 | 2.45 | 2.46 | 2.28 | 2.30 | -5.74% | -1.84% | -9.48% | 9,896,200 | 23,188,000 | 161% | 2.34 | -5.60% | 2.44 | -3.90% | 2.49 | -2.62% | 2.54 | -2.31% | -0.84% | |
| 2021-01-06 | 2.58 | 2.58 | 2.43 | 2.44 | -5.43% | -1.69% | -6.19% | 9,450,300 | 23,453,000 | 164% | 2.48 | -3.72% | 2.54 | -2.42% | 2.56 | -1.46% | 2.60 | -1.70% | -0.60% | |
| 2021-01-05 | 2.59 | 2.60 | 2.57 | 2.58 | -0.77% | 0.08% | -2.49% | 3,756,900 | 9,686,000 | 68% | 2.58 | -0.50% | 2.60 | -0.15% | 2.60 | -0.15% | 2.65 | -1.01% | -0.44% | |
| 2021-01-04 | 2.63 | 2.63 | 2.58 | 2.60 | -1.52% | 0.35% | -2.73% | 6,667,100 | 17,274,000 | 110% | 2.59 | -1.48% | 2.60 | -0.15% | 2.60 | -0.31% | 2.67 | -0.89% | -0.33% | |
| 2020-12-31 | 2.58 | 2.69 | 2.58 | 2.64 | 1.93% | 0.38% | -2.11% | 4,787,100 | 12,590,000 | 76% | 2.63 | 1.27% | 2.61 | 0.35% | 2.61 | -0.08% | 2.70 | -0.52% | -0.24% | |
| 2020-12-30 | 2.58 | 2.63 | 2.57 | 2.59 | 0.39% | -0.27% | -4.46% | 3,991,500 | 10,364,000 | 56% | 2.60 | 0.08% | 2.60 | -0.35% | 2.61 | -1.25% | 2.71 | -1.17% | -0.22% | |
| 2020-12-29 | 2.58 | 2.62 | 2.57 | 2.58 | -0.39% | -0.58% | -5.94% | 4,367,300 | 11,335,000 | 52% | 2.60 | -0.35% | 2.61 | -0.57% | 2.65 | -1.42% | 2.74 | -0.40% | -0.06% | |
| 2020-12-28 | 2.61 | 2.63 | 2.59 | 2.59 | -1.52% | -0.54% | -5.95% | 4,163,900 | 10,843,000 | 47% | 2.60 | -0.99% | 2.62 | -1.72% | 2.68 | -1.36% | 2.75 | -0.33% | -0.04% | |
| 2020-12-25 | 2.63 | 2.66 | 2.58 | 2.63 | 0.77% | 0.00% | -4.81% | 3,489,600 | 9,178,000 | 36% | 2.63 | -0.08% | 2.67 | -1.40% | 2.72 | -0.73% | 2.76 | 0.04% | -0.03% | |
| 2020-12-24 | 2.68 | 2.69 | 2.60 | 2.61 | -2.97% | -0.84% | -5.50% | 6,110,200 | 16,085,000 | 63% | 2.63 | -3.02% | 2.71 | -1.74% | 2.74 | -0.65% | 2.76 | -0.11% | -0.10% | |
| 2020-12-23 | 2.73 | 2.78 | 2.67 | 2.69 | -2.54% | -0.88% | -2.71% | 8,028,300 | 21,785,000 | 86% | 2.71 | -1.63% | 2.76 | -0.72% | 2.76 | -1.15% | 2.77 | 0.04% | -0.17% | |
| 2020-12-22 | 2.74 | 2.79 | 2.72 | 2.76 | -0.36% | 0.04% | -0.14% | 7,968,700 | 21,983,000 | 88% | 2.76 | -1.08% | 2.78 | 0.14% | 2.79 | -0.11% | 2.76 | -0.04% | -0.26% | |
| 2020-12-21 | 2.78 | 2.86 | 2.70 | 2.77 | -0.36% | -0.68% | 0.18% | 9,108,400 | 25,402,000 | 108% | 2.79 | 0.54% | 2.77 | -0.97% | 2.79 | 0.18% | 2.77 | 0.11% | -0.29% | |
| 2020-12-18 | 2.78 | 2.84 | 2.73 | 2.78 | -0.36% | 0.22% | 0.65% | 9,102,900 | 25,253,000 | 112% | 2.77 | 0.73% | 2.80 | -0.11% | 2.79 | 0.40% | 2.76 | -0.07% | -0.36% | |
| 2020-12-17 | 2.80 | 2.83 | 2.65 | 2.79 | 0.00% | 1.31% | 0.94% | 11,830,600 | 32,580,000 | 152% | 2.75 | -3.27% | 2.80 | -0.14% | 2.78 | 0.25% | 2.76 | -0.25% | -0.41% | |
| 2020-12-16 | 2.76 | 2.98 | 2.76 | 2.79 | 0.72% | -2.00% | 0.69% | 15,181,000 | 43,217,000 | 220% | 2.85 | 2.34% | 2.81 | 2.07% | 2.77 | 1.65% | 2.77 | 0.44% | -0.46% | |
| 2020-12-15 | 2.82 | 2.82 | 2.75 | 2.77 | -1.77% | -0.43% | 0.40% | 7,564,300 | 21,044,000 | 125% | 2.78 | 0.51% | 2.75 | 1.18% | 2.73 | 0.37% | 2.76 | -0.18% | -0.50% | |
| 2020-12-14 | 2.65 | 2.85 | 2.63 | 2.82 | 6.02% | 1.88% | 2.03% | 12,667,100 | 35,064,000 | 214% | 2.77 | 4.97% | 2.72 | 1.84% | 2.72 | 0.56% | 2.76 | -0.25% | -0.51% | |
| 2020-12-11 | 2.69 | 2.69 | 2.60 | 2.66 | 0.00% | 0.87% | -4.01% | 4,663,600 | 12,298,000 | 85% | 2.64 | -0.75% | 2.67 | -1.11% | 2.70 | -1.24% | 2.77 | -0.68% | -0.46% | | |
|
