四川美丰( 000731.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-01-18 | 5.24 | 5.41 | 5.18 | 5.29 | 2.12% | -0.66% | 0.63% | 8,881,500 | 47,295,000 | 239% | 5.33 | 1.88% | 5.29 | 0.65% | 5.29 | 0.57% | 5.26 | 0.73% | 0.36% |  |
| 2019-01-17 | 5.26 | 5.28 | 5.18 | 5.18 | -1.52% | -0.90% | -0.75% | 2,854,000 | 14,917,000 | 89% | 5.23 | -0.65% | 5.26 | -0.21% | 5.26 | 0.00% | 5.22 | 0.25% | 0.26% | |
| 2019-01-16 | 5.31 | 5.31 | 5.23 | 5.26 | -0.75% | -0.02% | 1.04% | 3,202,400 | 16,847,000 | 104% | 5.26 | -0.40% | 5.27 | 0.11% | 5.26 | 0.06% | 5.21 | 0.37% | 0.20% | |
| 2019-01-15 | 5.29 | 5.31 | 5.22 | 5.30 | 0.38% | 0.34% | 2.18% | 3,830,700 | 20,234,000 | 131% | 5.28 | 0.36% | 5.26 | 0.38% | 5.25 | 0.36% | 5.19 | 0.58% | 0.14% | |
| 2019-01-14 | 5.29 | 5.31 | 5.24 | 5.28 | 0.19% | 0.32% | 2.39% | 2,363,700 | 12,440,000 | 84% | 5.26 | 0.32% | 5.24 | 0.04% | 5.24 | 0.33% | 5.16 | 0.39% | 0.02% | |
| 2019-01-11 | 5.19 | 5.28 | 5.19 | 5.27 | 1.74% | 0.46% | 2.59% | 3,657,000 | 19,183,000 | 124% | 5.25 | 0.40% | 5.24 | 0.36% | 5.22 | 0.71% | 5.14 | 0.43% | -0.07% | |
| 2019-01-10 | 5.23 | 5.26 | 5.17 | 5.18 | -0.38% | -0.86% | 1.27% | 2,491,000 | 13,015,000 | 88% | 5.23 | -0.44% | 5.22 | 0.33% | 5.18 | 0.50% | 5.12 | 0.39% | -0.16% | |
| 2019-01-09 | 5.19 | 5.29 | 5.19 | 5.20 | 0.19% | -0.91% | 2.06% | 4,113,700 | 21,590,000 | 139% | 5.25 | 1.18% | 5.21 | 1.30% | 5.16 | 1.00% | 5.10 | 0.28% | -0.28% | |
| 2019-01-08 | 5.18 | 5.23 | 5.14 | 5.19 | 0.39% | 0.06% | 2.15% | 2,923,900 | 15,167,000 | 101% | 5.19 | 0.35% | 5.14 | 0.80% | 5.10 | 0.77% | 5.08 | 0.06% | -0.36% | |
| 2019-01-07 | 5.14 | 5.20 | 5.13 | 5.17 | 1.37% | 0.02% | 1.81% | 3,221,600 | 16,654,000 | 110% | 5.17 | 2.05% | 5.10 | 1.15% | 5.07 | 0.52% | 5.08 | 0.08% | -0.39% | |
| 2019-01-04 | 4.99 | 5.12 | 4.96 | 5.10 | 1.80% | 0.69% | 0.51% | 3,214,800 | 16,283,000 | 108% | 5.07 | 0.60% | 5.04 | 0.50% | 5.04 | 0.14% | 5.07 | -0.24% | -0.44% | |
| 2019-01-03 | 5.03 | 5.06 | 5.00 | 5.01 | 0.00% | -0.50% | -1.49% | 1,923,500 | 9,684,000 | 60% | 5.04 | 0.60% | 5.02 | -0.30% | 5.03 | -0.02% | 5.09 | -0.31% | -0.48% | |
| 2019-01-02 | 5.02 | 5.05 | 4.98 | 5.01 | -0.20% | 0.10% | -1.80% | 1,954,700 | 9,784,000 | 58% | 5.01 | -0.08% | 5.03 | -0.14% | 5.03 | -0.55% | 5.10 | -0.29% | -0.49% | |
| 2018-12-28 | 5.01 | 5.05 | 4.96 | 5.02 | 0.40% | 0.22% | -1.90% | 2,813,900 | 14,094,000 | 81% | 5.01 | -1.01% | 5.04 | -0.18% | 5.06 | -0.53% | 5.12 | -0.56% | -0.47% | |
| 2018-12-27 | 5.08 | 5.11 | 5.00 | 5.00 | -0.20% | -1.19% | -2.84% | 3,655,700 | 18,499,000 | 99% | 5.06 | 0.50% | 5.05 | -0.61% | 5.09 | -0.29% | 5.15 | -0.56% | -0.40% | |
| 2018-12-26 | 5.07 | 5.11 | 4.99 | 5.01 | -1.18% | -0.50% | -3.19% | 2,372,600 | 11,946,000 | 62% | 5.04 | -0.08% | 5.08 | -0.63% | 5.10 | -0.39% | 5.18 | -0.46% | -0.33% | |
| 2018-12-25 | 5.13 | 5.17 | 4.97 | 5.07 | -2.12% | 0.62% | -2.48% | 4,162,900 | 20,977,000 | 101% | 5.04 | -2.29% | 5.11 | -0.74% | 5.12 | -0.70% | 5.20 | -0.75% | -0.29% | |
| 2018-12-24 | 5.19 | 5.19 | 5.12 | 5.18 | -0.19% | 0.45% | -1.11% | 3,179,500 | 16,397,000 | 72% | 5.16 | 0.14% | 5.15 | 0.06% | 5.16 | -0.16% | 5.24 | -0.59% | -0.22% | |
| 2018-12-21 | 5.12 | 5.19 | 5.10 | 5.19 | 1.37% | 0.78% | -1.50% | 3,316,100 | 17,078,000 | 68% | 5.15 | 0.33% | 5.14 | -0.33% | 5.17 | -0.58% | 5.27 | -0.25% | -0.13% | |
| 2018-12-20 | 5.15 | 5.19 | 5.08 | 5.12 | 0.20% | -0.25% | -3.07% | 3,061,100 | 15,714,000 | 63% | 5.13 | -0.27% | 5.16 | -0.39% | 5.20 | -0.65% | 5.28 | -0.42% | -0.10% | |
| 2018-12-19 | 5.23 | 5.26 | 5.07 | 5.11 | -2.48% | -0.72% | -3.66% | 5,047,200 | 25,976,000 | 100% | 5.15 | -1.17% | 5.18 | -1.07% | 5.23 | -0.70% | 5.30 | -0.62% | -0.08% | |
| 2018-12-18 | 5.21 | 5.27 | 5.16 | 5.24 | 0.58% | 0.61% | -1.82% | 3,418,700 | 17,806,000 | 66% | 5.21 | -0.04% | 5.24 | -0.65% | 5.27 | -0.51% | 5.34 | -0.37% | -0.02% | |
| 2018-12-17 | 5.17 | 5.26 | 5.15 | 5.21 | -0.38% | 0.00% | -2.74% | 2,886,800 | 15,040,000 | 53% | 5.21 | -1.18% | 5.27 | -0.42% | 5.30 | -0.64% | 5.36 | -0.11% | -0.01% | |
| 2018-12-14 | 5.26 | 5.34 | 5.22 | 5.23 | -1.32% | -0.80% | -2.48% | 4,875,400 | 25,704,000 | 85% | 5.27 | -0.70% | 5.29 | -0.41% | 5.33 | -0.24% | 5.36 | 0.17% | -0.06% | |
| 2018-12-13 | 5.26 | 5.37 | 5.24 | 5.30 | 0.95% | -0.17% | -1.01% | 4,591,000 | 24,375,000 | 80% | 5.31 | 0.23% | 5.32 | -0.62% | 5.34 | -0.30% | 5.35 | 0.06% | -0.15% | |
| 2018-12-12 | 5.35 | 5.38 | 5.24 | 5.25 | -1.87% | -0.89% | -1.89% | 5,275,000 | 27,941,000 | 92% | 5.30 | -0.66% | 5.35 | -0.32% | 5.36 | -0.56% | 5.35 | -0.02% | -0.21% | |
| 2018-12-11 | 5.41 | 5.42 | 5.27 | 5.35 | -2.01% | 0.34% | -0.04% | 7,648,200 | 40,780,000 | 136% | 5.33 | -1.24% | 5.37 | -0.54% | 5.39 | -0.48% | 5.35 | 0.00% | -0.22% | |
| 2018-12-10 | 5.31 | 5.48 | 5.29 | 5.46 | 1.87% | 1.13% | 2.02% | 7,471,300 | 40,339,000 | 147% | 5.40 | 0.69% | 5.39 | -0.35% | 5.41 | 0.26% | 5.35 | 0.23% | -0.22% | |
| 2018-12-07 | 5.39 | 5.42 | 5.33 | 5.36 | -0.19% | -0.04% | 0.37% | 2,417,000 | 12,959,000 | 51% | 5.36 | -0.72% | 5.41 | -0.28% | 5.40 | 0.67% | 5.34 | 0.08% | -0.23% | |
| 2018-12-06 | 5.45 | 5.48 | 5.34 | 5.37 | 0.00% | -0.57% | 0.64% | 5,032,700 | 27,180,000 | 96% | 5.40 | -0.75% | 5.43 | 0.43% | 5.36 | 0.37% | 5.34 | -0.24% | -0.24% | | |
|
