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 | | | | | | | | | | |  | | | | | | | | | | |
| 2018-06-19 | 5.52 | 5.56 | 4.99 | 5.02 | -9.39% | -3.72% | -14.10% | 10,933,800 | 57,007,000 | 123% | 5.21 | -6.05% | 5.47 | -3.65% | 5.58 | -2.84% | 5.84 | -2.34% | -1.57% |  |
| 2018-06-15 | 5.64 | 5.68 | 5.40 | 5.54 | -2.12% | -0.18% | -7.42% | 11,094,100 | 61,575,000 | 137% | 5.55 | -2.89% | 5.68 | -2.29% | 5.74 | -2.21% | 5.98 | -1.71% | -1.50% | |
| 2018-06-14 | 5.76 | 5.86 | 5.62 | 5.66 | -1.57% | -0.96% | -7.03% | 7,958,700 | 45,487,000 | 105% | 5.72 | -2.26% | 5.81 | -1.34% | 5.87 | -1.90% | 6.09 | -1.19% | -1.49% | |
| 2018-06-13 | 5.90 | 5.95 | 5.71 | 5.75 | -3.20% | -1.66% | -6.67% | 6,562,900 | 38,376,000 | 91% | 5.85 | -1.35% | 5.89 | -0.69% | 5.99 | -1.24% | 6.16 | -2.04% | -1.45% | |
| 2018-06-12 | 5.97 | 5.97 | 5.87 | 5.94 | 0.68% | 0.22% | -5.55% | 4,481,200 | 26,559,000 | 55% | 5.93 | 0.27% | 5.93 | -1.64% | 6.06 | -1.08% | 6.29 | -1.32% | -1.38% | |
| 2018-06-11 | 5.93 | 5.96 | 5.82 | 5.90 | -0.51% | -0.19% | -7.42% | 5,248,600 | 31,026,000 | 62% | 5.91 | -0.46% | 6.03 | -1.37% | 6.13 | -1.15% | 6.37 | -1.10% | -1.27% | |
| 2018-06-08 | 6.19 | 6.21 | 5.82 | 5.93 | -4.35% | -0.13% | -7.98% | 15,569,000 | 92,455,000 | 184% | 5.94 | -5.69% | 6.11 | -4.02% | 6.20 | -2.56% | 6.44 | -2.45% | -1.18% | |
| 2018-06-07 | 6.41 | 6.43 | 6.17 | 6.20 | -3.28% | -1.52% | -6.15% | 7,693,900 | 48,444,000 | 110% | 6.30 | -2.01% | 6.37 | -0.59% | 6.36 | -0.56% | 6.61 | -1.06% | -0.94% | |
| 2018-06-06 | 6.46 | 6.49 | 6.38 | 6.41 | -1.38% | -0.23% | -4.00% | 4,262,200 | 27,383,000 | 65% | 6.43 | -0.20% | 6.41 | 0.50% | 6.40 | -1.65% | 6.68 | -1.05% | -0.85% | |
| 2018-06-05 | 6.47 | 6.50 | 6.38 | 6.50 | 0.31% | 0.96% | -3.68% | 5,009,500 | 32,252,000 | 74% | 6.44 | 1.00% | 6.38 | -0.11% | 6.51 | -1.44% | 6.75 | -1.46% | -0.74% | |
| 2018-06-04 | 6.26 | 6.50 | 6.26 | 6.48 | 3.51% | 1.66% | -5.37% | 6,789,000 | 43,276,000 | 92% | 6.37 | 0.63% | 6.38 | -2.58% | 6.60 | -1.40% | 6.85 | -1.62% | -0.57% | |
| 2018-06-01 | 6.47 | 6.49 | 6.21 | 6.26 | -3.54% | -1.17% | -10.07% | 7,150,100 | 45,291,000 | 91% | 6.33 | -1.88% | 6.55 | -2.65% | 6.70 | -1.80% | 6.96 | -1.58% | -0.36% | |
| 2018-05-31 | 6.42 | 6.54 | 6.40 | 6.49 | 1.09% | 0.54% | -8.24% | 5,638,700 | 36,399,000 | 69% | 6.46 | -3.64% | 6.73 | -1.75% | 6.82 | -1.42% | 7.07 | -0.80% | -0.14% | |
| 2018-05-30 | 7.00 | 7.00 | 6.36 | 6.42 | -8.68% | -4.16% | -9.96% | 14,292,700 | 95,744,000 | 181% | 6.70 | -4.75% | 6.85 | -2.95% | 6.92 | -2.77% | 7.13 | -1.37% | -0.05% | |
| 2018-05-29 | 7.03 | 7.13 | 6.98 | 7.03 | -0.42% | -0.04% | -2.75% | 6,615,500 | 46,530,000 | 103% | 7.03 | -0.34% | 7.06 | -0.61% | 7.11 | -1.30% | 7.23 | -0.21% | 0.09% | |
| 2018-05-28 | 7.04 | 7.11 | 6.99 | 7.06 | 0.14% | 0.04% | -2.54% | 4,545,400 | 32,076,000 | 74% | 7.06 | -0.55% | 7.10 | -0.92% | 7.21 | -0.91% | 7.24 | -0.15% | 0.12% | |
| 2018-05-25 | 7.16 | 7.16 | 7.03 | 7.05 | -1.12% | -0.65% | -2.83% | 4,403,100 | 31,243,000 | 74% | 7.10 | -0.95% | 7.17 | -1.39% | 7.27 | -0.49% | 7.26 | -0.12% | 0.15% | |
| 2018-05-24 | 7.18 | 7.21 | 7.10 | 7.13 | -0.70% | -0.47% | -1.84% | 3,636,500 | 26,051,000 | 64% | 7.16 | -0.73% | 7.27 | -0.74% | 7.31 | 0.01% | 7.26 | -0.08% | 0.17% | |
| 2018-05-23 | 7.30 | 7.31 | 7.13 | 7.18 | -2.05% | -0.51% | -1.24% | 6,496,600 | 46,889,000 | 112% | 7.22 | -1.80% | 7.32 | -0.35% | 7.31 | -0.03% | 7.27 | -0.04% | 0.20% | |
| 2018-05-22 | 7.32 | 7.42 | 7.28 | 7.33 | 0.14% | -0.26% | 0.78% | 8,858,200 | 65,095,000 | 165% | 7.35 | 0.82% | 7.35 | 0.44% | 7.31 | 0.45% | 7.27 | 0.28% | 0.24% | |
| 除权分界线,2018年05月22日,10股派0.800元(以下数据已经复权) |
| 2018-05-21 | 7.36 | 7.36 | 7.22 | 7.32 | 0.27% | 0.43% | 0.92% | 9,203,800 | 67,823,000 | 193% | 7.29 | 0.55% | 7.32 | 0.74% | 7.28 | 0.64% | 7.25 | 0.47% | 0.21% | |
| 2018-05-18 | 7.16 | 7.33 | 7.12 | 7.30 | 2.10% | 0.70% | 1.12% | 10,403,700 | 76,249,000 | 246% | 7.25 | 1.74% | 7.26 | 1.44% | 7.23 | 0.94% | 7.22 | 0.59% | 0.16% | |
| 2018-05-17 | 7.02 | 7.18 | 7.00 | 7.15 | 2.14% | 0.35% | -0.38% | 5,516,100 | 39,741,000 | 158% | 7.13 | 1.16% | 7.16 | 0.37% | 7.16 | -0.22% | 7.18 | 0.15% | 0.09% | |
| 2018-05-16 | 7.04 | 7.09 | 6.99 | 7.00 | -0.85% | -0.61% | -2.32% | 2,695,900 | 19,203,000 | 84% | 7.04 | 0.09% | 7.13 | -0.27% | 7.18 | -0.22% | 7.17 | 0.01% | 0.07% | |
| 2018-05-15 | 7.04 | 7.10 | 7.00 | 7.06 | -0.14% | 0.33% | -1.47% | 3,622,300 | 25,780,000 | 114% | 7.04 | -0.66% | 7.15 | -0.90% | 7.20 | -0.18% | 7.17 | 0.06% | 0.05% | |
| 2018-05-14 | 7.08 | 7.13 | 7.04 | 7.07 | -0.14% | -0.20% | -1.27% | 2,656,600 | 19,032,000 | 88% | 7.08 | -0.31% | 7.22 | -0.15% | 7.21 | 0.08% | 7.16 | 0.20% | 0.01% | |
| 2018-05-11 | 7.18 | 7.20 | 7.08 | 7.08 | -1.26% | -0.37% | -0.94% | 2,888,000 | 20,753,000 | 93% | 7.11 | -1.10% | 7.23 | 0.04% | 7.20 | 0.18% | 7.15 | 0.07% | -0.05% | |
| 2018-05-10 | 7.18 | 7.24 | 7.14 | 7.17 | 0.56% | -0.21% | 0.39% | 4,778,400 | 34,717,000 | 156% | 7.19 | 0.73% | 7.23 | 0.64% | 7.19 | 0.55% | 7.14 | 0.25% | -0.10% | |
| 2018-05-09 | 7.09 | 7.16 | 7.07 | 7.13 | 0.56% | -0.04% | 0.08% | 3,608,300 | 26,026,000 | 120% | 7.13 | 0.55% | 7.18 | 0.53% | 7.15 | 0.34% | 7.12 | 0.32% | -0.16% | |
| 2018-05-08 | 7.10 | 7.12 | 7.07 | 7.09 | 0.00% | -0.06% | -0.15% | 2,879,000 | 20,653,000 | 93% | 7.09 | 0.34% | 7.14 | 0.32% | 7.13 | 0.38% | 7.10 | 0.01% | -0.24% | | |
|
