岭南控股( 000524.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 | 6.98 | 7.00 | 6.85 | 6.85 | -2.42% | -0.74% | -1.17% | 1,803,200 | 12,444,000 | 57% | 6.90 | -0.19% | 6.93 | -0.89% | 6.99 | -0.01% | 6.93 | -0.50% | -1.13% |  |
| 2021-01-21 | 6.90 | 7.05 | 6.79 | 7.02 | 1.30% | 1.53% | 0.78% | 2,670,800 | 18,465,000 | 81% | 6.91 | -1.00% | 7.00 | -0.55% | 6.99 | 0.55% | 6.97 | -1.08% | -1.22% | |
| 2021-01-20 | 7.00 | 7.12 | 6.92 | 6.93 | -2.39% | -0.77% | -1.59% | 2,097,800 | 14,652,000 | 60% | 6.98 | -1.45% | 7.03 | 0.31% | 6.95 | 0.87% | 7.04 | -1.08% | -1.23% | |
| 2021-01-19 | 7.00 | 7.20 | 6.93 | 7.10 | 1.43% | 0.18% | -0.27% | 2,637,800 | 18,694,000 | 72% | 7.09 | 0.97% | 7.01 | 1.61% | 6.89 | 0.25% | 7.12 | -1.22% | -1.15% | |
| 2021-01-18 | 6.94 | 7.07 | 6.94 | 7.00 | -0.28% | -0.27% | -2.87% | 2,489,100 | 17,470,000 | 63% | 7.02 | 1.10% | 6.90 | 1.37% | 6.87 | -0.39% | 7.21 | -1.77% | -1.00% | |
| 2021-01-15 | 6.88 | 7.04 | 6.77 | 7.02 | 1.89% | 1.11% | -4.32% | 3,132,600 | 21,749,000 | 69% | 6.94 | 2.37% | 6.81 | -0.15% | 6.90 | -0.78% | 7.34 | -1.32% | -0.80% | |
| 2021-01-14 | 6.66 | 7.03 | 6.59 | 6.89 | 3.14% | 1.59% | -7.33% | 3,510,100 | 23,804,000 | 70% | 6.78 | 0.89% | 6.82 | -1.47% | 6.95 | -2.14% | 7.44 | -0.96% | -0.65% | |
| 2021-01-13 | 6.95 | 6.95 | 6.64 | 6.68 | -3.47% | -0.62% | -11.02% | 3,828,100 | 25,733,000 | 74% | 6.72 | -3.38% | 6.92 | -2.16% | 7.11 | -2.55% | 7.51 | -1.16% | -0.54% | |
| 2021-01-12 | 6.97 | 7.08 | 6.87 | 6.92 | -1.42% | -0.53% | -8.89% | 3,515,000 | 24,455,000 | 68% | 6.96 | -1.07% | 7.07 | -2.51% | 7.29 | -2.29% | 7.60 | -0.75% | -0.41% | |
| 2021-01-11 | 7.28 | 7.28 | 6.90 | 7.02 | -4.49% | -0.17% | -8.26% | 5,589,400 | 39,306,000 | 102% | 7.03 | -3.33% | 7.26 | -3.46% | 7.46 | -3.17% | 7.65 | -1.42% | -0.34% | |
| 2021-01-08 | 7.38 | 7.43 | 7.13 | 7.35 | -0.41% | 1.04% | -5.31% | 3,185,100 | 23,167,000 | 58% | 7.27 | -3.28% | 7.52 | -2.34% | 7.71 | -1.22% | 7.76 | -1.42% | -0.16% | |
| 2021-01-07 | 7.60 | 7.71 | 7.36 | 7.38 | -3.28% | -1.87% | -6.27% | 4,447,500 | 33,451,000 | 72% | 7.52 | -2.29% | 7.70 | -1.93% | 7.80 | -0.36% | 7.87 | -1.21% | 0.06% | |
| 2021-01-06 | 7.85 | 7.91 | 7.61 | 7.63 | -2.55% | -0.87% | -4.27% | 4,069,300 | 31,320,000 | 54% | 7.70 | -2.24% | 7.85 | -0.65% | 7.83 | -0.12% | 7.97 | -0.26% | 0.25% | |
| 2021-01-05 | 7.94 | 7.96 | 7.81 | 7.83 | -2.49% | -0.55% | -2.01% | 4,331,000 | 34,097,000 | 51% | 7.87 | -0.53% | 7.90 | 0.60% | 7.84 | 0.53% | 7.99 | 0.28% | 0.20% | |
| 2021-01-04 | 7.91 | 8.20 | 7.74 | 8.03 | 1.52% | 1.45% | 0.77% | 7,216,800 | 57,121,000 | 86% | 7.92 | 0.29% | 7.85 | 0.77% | 7.80 | -0.17% | 7.97 | 0.19% | 0.04% | |
| 2020-12-31 | 7.71 | 8.05 | 7.65 | 7.91 | 2.06% | 0.23% | -0.55% | 5,777,500 | 45,596,000 | 72% | 7.89 | 2.75% | 7.79 | 1.09% | 7.81 | -1.53% | 7.95 | 0.21% | -0.02% | |
| 2020-12-30 | 7.72 | 7.86 | 7.50 | 7.75 | 0.00% | 0.90% | -2.36% | 4,206,600 | 32,310,000 | 53% | 7.68 | -1.03% | 7.71 | -1.38% | 7.93 | -1.44% | 7.94 | 0.16% | -0.09% | |
| 2020-12-29 | 7.63 | 7.90 | 7.56 | 7.75 | 1.71% | -0.14% | -2.20% | 4,525,700 | 35,122,000 | 58% | 7.76 | 1.00% | 7.81 | -2.40% | 8.05 | -0.16% | 7.92 | 0.09% | -0.14% | |
| 2020-12-28 | 7.91 | 7.91 | 7.60 | 7.62 | -4.27% | -0.83% | -3.75% | 6,580,900 | 50,569,000 | 85% | 7.68 | -3.78% | 8.01 | -1.77% | 8.06 | 0.03% | 7.92 | 0.01% | -0.16% | |
| 2020-12-25 | 7.97 | 8.16 | 7.81 | 7.96 | -1.85% | -0.33% | 0.56% | 6,401,700 | 51,127,000 | 87% | 7.99 | -2.69% | 8.15 | 0.28% | 8.06 | 0.34% | 7.92 | 0.39% | -0.19% | |
| 2020-12-24 | 8.42 | 8.54 | 7.96 | 8.11 | -4.02% | -1.18% | 2.85% | 11,185,200 | 91,796,000 | 158% | 8.21 | 0.43% | 8.13 | 1.26% | 8.03 | 1.12% | 7.89 | 0.68% | -0.24% | |
| 2020-12-23 | 7.88 | 8.66 | 7.76 | 8.45 | 5.89% | 3.40% | 7.89% | 18,342,800 | 149,889,000 | 286% | 8.17 | 2.01% | 8.03 | 2.56% | 7.94 | 2.81% | 7.83 | 0.76% | -0.31% | |
| 2020-12-22 | 7.55 | 8.27 | 7.46 | 7.98 | 6.12% | -0.39% | 2.66% | 14,795,000 | 118,517,000 | 264% | 8.01 | 8.07% | 7.83 | 5.22% | 7.73 | 3.72% | 7.77 | -0.74% | -0.41% | |
| 2020-12-21 | 7.53 | 7.53 | 7.32 | 7.52 | -0.13% | 1.44% | -3.97% | 3,997,000 | 29,629,000 | 71% | 7.41 | -1.29% | 7.44 | 0.08% | 7.45 | -0.68% | 7.83 | -1.37% | -0.25% | |
| 2020-12-18 | 7.40 | 7.61 | 7.40 | 7.53 | 1.76% | 0.27% | -5.16% | 3,401,100 | 25,541,000 | 54% | 7.51 | 1.65% | 7.43 | -0.13% | 7.50 | -0.57% | 7.94 | -0.44% | -0.02% | |
| 2020-12-17 | 7.28 | 7.46 | 7.27 | 7.40 | 0.68% | 0.16% | -7.21% | 2,949,900 | 21,795,000 | 44% | 7.39 | -0.11% | 7.44 | -1.08% | 7.54 | -1.10% | 7.98 | -0.43% | 0.04% | |
| 2020-12-16 | 7.50 | 7.52 | 7.27 | 7.35 | -2.26% | -0.62% | -8.23% | 3,815,100 | 28,218,000 | 53% | 7.40 | -1.92% | 7.52 | -1.12% | 7.63 | -2.49% | 8.01 | -0.37% | 0.11% | |
| 2020-12-15 | 7.60 | 7.65 | 7.45 | 7.52 | -1.70% | -0.28% | -6.46% | 3,312,800 | 24,983,000 | 46% | 7.54 | -0.83% | 7.61 | -1.17% | 7.82 | -2.47% | 8.04 | -0.12% | 0.17% | |
| 2020-12-14 | 7.54 | 7.85 | 7.35 | 7.65 | 1.59% | 0.60% | -4.96% | 5,201,400 | 39,549,000 | 73% | 7.60 | -0.52% | 7.70 | -2.84% | 8.02 | -1.52% | 8.05 | -0.25% | 0.16% | |
| 2020-12-11 | 7.86 | 7.89 | 7.51 | 7.53 | 0.00% | -1.49% | -6.68% | 6,661,700 | 50,925,000 | 96% | 7.64 | -3.20% | 7.92 | -3.58% | 8.14 | -0.89% | 8.07 | -0.14% | 0.16% | | |
|
