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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-09-18 | 3.85 | 3.94 | 3.82 | 3.91 | 1.03% | 0.49% | 4.24% | 32,127,400 | 125,011,000 | 119% | 3.89 | 0.23% | 3.87 | 1.47% | 3.81 | 1.09% | 3.75 | 0.67% | 0.70% |  |
| 2020-09-17 | 3.84 | 3.95 | 3.77 | 3.87 | 0.78% | -0.31% | 3.86% | 32,640,700 | 126,722,000 | 130% | 3.88 | 1.60% | 3.81 | 1.36% | 3.77 | 0.99% | 3.73 | 0.73% | 0.66% |  |
| 2020-09-16 | 3.81 | 3.89 | 3.73 | 3.84 | 0.26% | 0.50% | 3.81% | 32,382,100 | 123,719,000 | 134% | 3.82 | 2.39% | 3.76 | 1.32% | 3.73 | 0.70% | 3.70 | 0.82% | 0.68% | |
| 2020-09-15 | 3.62 | 3.84 | 3.58 | 3.83 | 4.64% | 2.63% | 4.39% | 35,908,000 | 134,018,000 | 160% | 3.73 | 0.35% | 3.71 | 0.30% | 3.71 | 0.54% | 3.67 | 0.52% | 0.53% | |
| 2020-09-14 | 3.72 | 3.82 | 3.62 | 3.66 | -1.61% | -1.59% | 0.27% | 27,566,100 | 102,517,000 | 143% | 3.72 | 1.45% | 3.70 | 0.19% | 3.69 | 0.41% | 3.65 | 0.50% | 0.36% | |
| 2020-09-11 | 3.64 | 3.74 | 3.49 | 3.72 | 1.36% | 1.47% | 2.42% | 26,446,300 | 96,960,000 | 153% | 3.67 | -1.13% | 3.69 | 0.27% | 3.67 | 0.22% | 3.63 | 0.39% | 0.22% | |
| 2020-09-10 | 3.78 | 3.79 | 3.65 | 3.67 | -0.81% | -1.02% | 1.44% | 29,539,500 | 109,523,000 | 197% | 3.71 | 0.33% | 3.68 | 0.71% | 3.66 | 0.49% | 3.62 | 0.95% | 0.05% | |
| 2020-09-09 | 3.65 | 3.78 | 3.62 | 3.70 | 0.54% | 0.11% | 3.24% | 26,639,100 | 98,458,000 | 211% | 3.70 | 2.02% | 3.66 | 1.00% | 3.65 | 1.19% | 3.58 | 1.24% | -0.10% | |
| 2020-09-08 | 3.59 | 3.70 | 3.49 | 3.68 | 2.22% | 1.57% | 3.95% | 20,461,900 | 74,124,000 | 185% | 3.62 | -0.14% | 3.62 | -0.19% | 3.60 | 0.67% | 3.54 | 0.60% | -0.26% | |
| 2020-09-07 | 3.69 | 3.69 | 3.56 | 3.60 | -0.83% | -0.77% | 2.30% | 15,306,200 | 55,528,000 | 158% | 3.63 | 0.61% | 3.63 | 1.20% | 3.58 | 0.79% | 3.52 | 0.54% | -0.38% | |
| 2020-09-04 | 3.54 | 3.68 | 3.48 | 3.63 | 1.11% | 0.67% | 3.71% | 14,386,100 | 51,880,000 | 161% | 3.61 | -0.96% | 3.58 | 1.07% | 3.55 | 1.00% | 3.50 | 0.34% | -0.43% | |
| 2020-09-03 | 3.51 | 3.85 | 3.48 | 3.59 | 2.28% | -1.40% | 2.92% | 19,282,700 | 70,199,000 | 241% | 3.64 | 5.29% | 3.55 | 3.29% | 3.52 | 3.05% | 3.49 | 0.90% | -0.45% | |
| 2020-09-02 | 3.36 | 3.55 | 3.36 | 3.51 | 4.15% | 1.50% | 1.53% | 11,430,500 | 39,530,000 | 161% | 3.46 | 2.73% | 3.43 | 0.76% | 3.41 | 0.77% | 3.46 | -0.66% | -0.51% | |
| 2020-09-01 | 3.43 | 3.43 | 3.34 | 3.37 | -1.17% | 0.12% | -3.16% | 4,703,400 | 15,832,000 | 64% | 3.37 | -2.01% | 3.41 | 0.38% | 3.39 | -0.65% | 3.48 | -1.16% | -0.43% | |
| 2020-08-31 | 3.45 | 3.48 | 3.40 | 3.41 | 0.00% | -0.73% | -3.15% | 5,398,700 | 18,545,000 | 67% | 3.44 | 0.73% | 3.39 | 0.47% | 3.41 | -0.50% | 3.52 | -0.96% | -0.28% | |
| 2020-08-28 | 3.38 | 3.45 | 3.36 | 3.41 | 0.89% | 0.00% | -4.08% | 6,241,400 | 21,285,000 | 70% | 3.41 | 2.10% | 3.38 | -0.68% | 3.42 | -0.87% | 3.56 | -1.28% | -0.13% | |
| 2020-08-27 | 3.35 | 3.38 | 3.30 | 3.38 | 0.60% | 1.20% | -6.14% | 6,345,400 | 21,192,000 | 59% | 3.34 | -1.21% | 3.40 | -1.45% | 3.45 | -1.31% | 3.60 | -0.53% | 0.08% | |
| 2020-08-26 | 3.43 | 3.47 | 3.34 | 3.36 | -2.33% | -0.62% | -7.18% | 9,523,000 | 32,193,000 | 83% | 3.38 | -2.87% | 3.45 | -2.07% | 3.50 | -1.69% | 3.62 | -0.36% | 0.19% | |
| 2020-08-25 | 3.51 | 3.54 | 3.43 | 3.44 | -1.71% | -1.18% | -5.31% | 7,021,000 | 24,439,000 | 61% | 3.48 | -0.83% | 3.52 | -1.10% | 3.56 | -1.39% | 3.63 | -0.63% | 0.26% | |
| 2020-08-24 | 3.60 | 3.60 | 3.46 | 3.50 | -2.51% | -0.28% | -4.27% | 7,501,400 | 26,327,000 | 57% | 3.51 | -2.20% | 3.56 | -1.03% | 3.61 | -1.18% | 3.66 | 0.03% | 0.44% | |
| 2020-08-21 | 3.59 | 3.62 | 3.56 | 3.59 | -0.28% | 0.03% | -1.78% | 5,981,900 | 21,471,000 | 42% | 3.59 | -0.20% | 3.60 | -1.07% | 3.65 | -0.92% | 3.66 | 0.16% | 0.52% | |
| 2020-08-20 | 3.56 | 3.64 | 3.54 | 3.60 | 0.56% | 0.11% | -1.34% | 6,781,100 | 24,387,000 | 42% | 3.60 | -0.31% | 3.64 | -1.01% | 3.69 | 0.08% | 3.65 | 0.25% | 0.59% | |
| 2020-08-19 | 3.66 | 3.68 | 3.56 | 3.58 | -2.72% | -0.75% | -1.65% | 10,739,700 | 38,737,000 | 66% | 3.61 | -2.14% | 3.68 | -1.21% | 3.68 | 0.35% | 3.64 | 0.19% | 0.50% | |
| 2020-08-18 | 3.76 | 3.76 | 3.66 | 3.68 | -1.60% | -0.16% | 1.29% | 12,926,800 | 47,650,000 | 82% | 3.69 | -0.94% | 3.72 | 0.49% | 3.67 | -0.27% | 3.63 | 0.33% | 0.37% | |
| 2020-08-17 | 3.79 | 3.83 | 3.68 | 3.74 | 0.00% | 0.51% | 3.29% | 12,437,100 | 46,284,000 | 81% | 3.72 | -0.54% | 3.70 | 1.31% | 3.68 | 0.71% | 3.62 | 0.56% | 0.18% | |
| 2020-08-14 | 3.61 | 3.82 | 3.59 | 3.74 | 1.63% | -0.03% | 3.86% | 19,360,700 | 72,428,000 | 130% | 3.74 | 3.09% | 3.65 | 0.19% | 3.66 | 0.86% | 3.60 | 0.84% | -0.10% | |
| 2020-08-13 | 3.59 | 3.70 | 3.55 | 3.68 | 2.79% | 1.41% | 3.05% | 13,844,300 | 50,246,000 | 97% | 3.63 | 2.17% | 3.65 | 0.41% | 3.62 | 0.50% | 3.57 | 0.48% | -0.37% | |
| 2020-08-12 | 3.58 | 3.64 | 3.49 | 3.58 | -1.38% | 0.79% | 0.73% | 13,234,300 | 47,005,000 | 95% | 3.55 | -4.39% | 3.63 | -0.14% | 3.61 | 0.11% | 3.55 | 0.40% | -0.64% | |
| 2020-08-11 | 3.62 | 3.89 | 3.61 | 3.63 | -0.82% | -2.29% | 2.54% | 21,943,700 | 81,511,000 | 167% | 3.72 | 3.37% | 3.64 | 1.71% | 3.60 | 1.27% | 3.54 | 1.14% | -0.74% | |
| 2020-08-10 | 3.60 | 3.70 | 3.50 | 3.66 | 0.00% | 1.84% | 4.57% | 20,381,200 | 73,254,000 | 171% | 3.59 | -0.28% | 3.58 | 0.76% | 3.56 | 0.82% | 3.50 | 0.89% | -0.85% | | |
|
