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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-25 | 4.78 | 4.79 | 4.64 | 4.66 | -1.69% | -1.08% | 0.95% | 7,525,200 | 35,451,000 | 97% | 4.71 | -0.76% | 4.79 | 0.08% | 4.74 | 0.81% | 4.62 | 0.79% | 0.38% |  |
| 2021-02-24 | 4.79 | 4.83 | 4.70 | 4.74 | -1.66% | -0.15% | 3.49% | 9,859,000 | 46,799,000 | 133% | 4.75 | -1.88% | 4.78 | 0.82% | 4.70 | 0.84% | 4.58 | 0.84% | 0.20% | |
| 2021-02-23 | 4.62 | 5.06 | 4.62 | 4.82 | 3.66% | -0.37% | 6.12% | 19,305,100 | 93,406,000 | 291% | 4.84 | 2.22% | 4.75 | 3.35% | 4.66 | 3.16% | 4.54 | 2.69% | 0.02% | |
| 2021-02-22 | 4.63 | 4.82 | 4.60 | 4.65 | 1.75% | -1.75% | 5.13% | 13,280,000 | 62,856,000 | 262% | 4.73 | 4.69% | 4.59 | 3.89% | 4.52 | 3.69% | 4.42 | 2.24% | -0.35% | |
| 2021-02-19 | 4.39 | 4.60 | 4.38 | 4.57 | 3.63% | 1.08% | 5.64% | 7,343,900 | 33,203,000 | 172% | 4.52 | 3.17% | 4.42 | 2.32% | 4.36 | 1.92% | 4.33 | 0.37% | -0.67% | |
| 2021-02-18 | 4.32 | 4.43 | 4.32 | 4.41 | 3.04% | 0.64% | 2.32% | 6,519,400 | 28,568,000 | 132% | 4.38 | 2.36% | 4.32 | 1.86% | 4.28 | 1.04% | 4.31 | -0.37% | -0.91% |  |
| 2021-02-10 | 4.28 | 4.30 | 4.26 | 4.28 | 0.23% | -0.02% | -1.06% | 3,715,600 | 15,907,000 | 77% | 4.28 | 0.85% | 4.24 | 0.62% | 4.23 | -0.19% | 4.33 | -0.53% | -0.89% | |
| 2021-02-09 | 4.21 | 4.29 | 4.19 | 4.27 | 1.18% | 0.59% | -1.82% | 3,675,200 | 15,603,000 | 76% | 4.25 | 1.22% | 4.21 | -0.05% | 4.24 | -0.24% | 4.35 | -0.55% | -0.84% | |
| 2021-02-08 | 4.15 | 4.24 | 4.12 | 4.22 | 1.44% | 0.62% | -3.50% | 3,741,400 | 15,692,000 | 78% | 4.19 | -0.19% | 4.22 | -0.92% | 4.25 | -0.70% | 4.37 | -0.86% | -0.78% | |
| 2021-02-05 | 4.22 | 4.27 | 4.13 | 4.16 | -1.42% | -1.00% | -5.69% | 3,457,000 | 14,525,000 | 71% | 4.20 | -0.92% | 4.26 | -0.65% | 4.28 | -1.18% | 4.41 | -0.85% | -0.71% | |
| 2021-02-04 | 4.34 | 4.34 | 4.16 | 4.22 | -2.54% | -0.50% | -5.15% | 5,418,800 | 22,983,000 | 110% | 4.24 | -1.83% | 4.28 | -1.06% | 4.33 | -1.39% | 4.45 | -1.02% | -0.64% | |
| 2021-02-03 | 4.32 | 4.39 | 4.28 | 4.33 | 0.70% | 0.23% | -3.67% | 4,057,700 | 17,530,000 | 86% | 4.32 | 0.26% | 4.33 | -0.76% | 4.39 | -0.84% | 4.50 | -0.95% | -0.59% | |
| 2021-02-02 | 4.35 | 4.36 | 4.28 | 4.30 | -1.15% | -0.21% | -5.24% | 3,007,900 | 12,960,000 | 60% | 4.31 | -1.12% | 4.36 | -1.34% | 4.43 | -0.76% | 4.54 | -0.96% | -0.55% | |
| 2021-02-01 | 4.32 | 4.40 | 4.32 | 4.35 | 0.46% | -0.18% | -5.06% | 3,518,300 | 15,332,000 | 68% | 4.36 | -0.39% | 4.42 | -0.92% | 4.47 | -0.87% | 4.58 | -0.93% | -0.50% | |
| 2021-01-29 | 4.52 | 4.57 | 4.26 | 4.33 | -5.46% | -1.03% | -6.38% | 12,886,400 | 56,381,000 | 240% | 4.38 | -5.34% | 4.46 | -3.52% | 4.50 | -2.83% | 4.63 | -2.05% | -0.47% | |
| 2021-01-28 | 4.62 | 4.68 | 4.54 | 4.58 | -1.72% | -0.91% | -3.01% | 4,041,500 | 18,681,000 | 91% | 4.62 | -0.17% | 4.63 | 0.04% | 4.64 | -0.41% | 4.72 | -0.21% | -0.32% | |
| 2021-01-27 | 4.61 | 4.66 | 4.59 | 4.66 | 1.08% | 0.65% | -1.52% | 2,824,400 | 13,078,000 | 62% | 4.63 | 0.15% | 4.62 | -0.39% | 4.65 | -0.45% | 4.73 | 0.00% | -0.37% | |
| 2021-01-26 | 4.63 | 4.67 | 4.60 | 4.61 | 0.00% | -0.28% | -2.58% | 2,666,200 | 12,327,000 | 53% | 4.62 | 0.11% | 4.64 | -0.56% | 4.68 | -0.83% | 4.73 | 0.02% | -0.44% | |
| 2021-01-25 | 4.65 | 4.68 | 4.60 | 4.61 | -0.86% | -0.17% | -2.56% | 4,396,300 | 20,303,000 | 86% | 4.62 | -1.26% | 4.67 | -0.77% | 4.71 | -1.01% | 4.73 | -0.13% | -0.51% | |
| 2021-01-22 | 4.71 | 4.72 | 4.65 | 4.65 | -1.27% | -0.58% | -1.84% | 4,075,800 | 19,061,000 | 78% | 4.68 | -0.79% | 4.70 | -1.05% | 4.76 | -0.48% | 4.74 | -0.17% | -0.57% | |
| 2021-01-21 | 4.72 | 4.75 | 4.68 | 4.71 | 0.21% | -0.08% | -0.74% | 3,591,200 | 16,930,000 | 66% | 4.71 | 0.02% | 4.75 | -0.88% | 4.79 | 0.02% | 4.75 | -0.48% | -0.59% | |
| 2021-01-20 | 4.79 | 4.79 | 4.68 | 4.70 | -2.08% | -0.28% | -1.43% | 6,014,900 | 28,351,000 | 102% | 4.71 | -2.36% | 4.80 | -0.73% | 4.78 | 0.19% | 4.77 | -0.61% | -0.58% | |
| 2021-01-19 | 4.83 | 4.89 | 4.79 | 4.80 | -1.03% | -0.56% | 0.06% | 5,050,500 | 24,379,000 | 87% | 4.83 | -0.66% | 4.83 | 0.69% | 4.78 | 0.61% | 4.80 | -0.48% | -0.53% | |
| 2021-01-18 | 4.77 | 4.91 | 4.76 | 4.85 | 0.62% | -0.19% | 0.62% | 5,058,500 | 24,581,000 | 86% | 4.86 | 1.15% | 4.80 | 1.31% | 4.75 | 0.66% | 4.82 | -0.58% | -0.49% | |
| 2021-01-15 | 4.75 | 4.90 | 4.74 | 4.82 | 1.26% | 0.33% | -0.58% | 5,308,300 | 25,500,000 | 86% | 4.80 | 1.54% | 4.74 | 0.92% | 4.72 | 0.11% | 4.85 | -0.62% | -0.43% | |
| 2021-01-14 | 4.71 | 4.78 | 4.66 | 4.76 | 1.06% | 0.61% | -2.42% | 5,417,700 | 25,630,000 | 84% | 4.73 | 1.03% | 4.69 | 0.21% | 4.71 | -0.93% | 4.88 | -0.69% | -0.35% | |
| 2021-01-13 | 4.65 | 4.74 | 4.58 | 4.71 | 1.29% | 0.58% | -4.11% | 6,685,400 | 31,309,000 | 98% | 4.68 | 0.60% | 4.68 | -0.66% | 4.75 | -1.33% | 4.91 | -0.69% | -0.27% | |
| 2021-01-12 | 4.64 | 4.70 | 4.63 | 4.65 | 0.00% | -0.11% | -5.98% | 4,199,800 | 19,552,000 | 62% | 4.66 | -0.96% | 4.71 | -1.77% | 4.82 | -1.27% | 4.95 | -0.66% | -0.20% | |
| 2021-01-11 | 4.75 | 4.78 | 4.63 | 4.65 | -2.92% | -1.06% | -6.61% | 6,064,200 | 28,500,000 | 84% | 4.70 | -1.41% | 4.80 | -1.80% | 4.88 | -1.61% | 4.98 | -0.76% | -0.12% | |
| 2021-01-08 | 4.84 | 4.85 | 4.71 | 4.79 | 0.00% | 0.48% | -4.52% | 6,010,400 | 28,653,000 | 78% | 4.77 | -2.54% | 4.89 | -1.67% | 4.96 | -1.20% | 5.02 | -0.38% | -0.01% | | |
|
