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 | | | | | | | | | | |  | | | | | | | | | | |
| 2018-08-17 | 5.81 | 5.88 | 5.65 | 5.72 | -1.38% | -0.26% | -4.84% | 7,866,300 | 45,117,000 | 40% | 5.74 | -1.27% | 5.94 | -1.62% | 5.97 | -0.28% | 6.01 | 0.13% | 0.36% |  |
| 2018-08-16 | 6.08 | 6.08 | 5.60 | 5.80 | -4.29% | -0.15% | -3.38% | 15,361,400 | 89,231,000 | 78% | 5.81 | -5.41% | 6.04 | -0.48% | 5.99 | -0.73% | 6.00 | 0.49% | 0.37% |  |
| 2018-08-15 | 6.13 | 6.28 | 6.03 | 6.06 | 0.33% | -1.32% | 1.44% | 17,527,400 | 107,633,000 | 91% | 6.14 | 0.49% | 6.06 | 1.20% | 6.03 | 0.25% | 5.97 | 0.34% | 0.30% | |
| 2018-08-14 | 5.93 | 6.24 | 5.93 | 6.04 | 3.42% | -1.16% | 1.44% | 21,168,000 | 129,348,000 | 109% | 6.11 | 5.53% | 5.99 | 1.03% | 6.02 | 0.05% | 5.95 | 0.19% | 0.35% | |
| 2018-08-13 | 5.83 | 5.86 | 5.70 | 5.84 | -1.18% | 0.85% | -1.73% | 8,543,700 | 49,473,000 | 40% | 5.79 | -2.23% | 5.93 | -1.43% | 6.02 | -0.33% | 5.94 | -0.52% | 0.46% | |
| 2018-08-10 | 6.00 | 6.04 | 5.88 | 5.91 | -1.83% | -0.22% | -1.07% | 11,113,000 | 65,821,000 | 45% | 5.92 | -1.60% | 6.02 | -0.66% | 6.04 | 0.40% | 5.97 | 0.34% | 0.99% | |
| 2018-08-09 | 5.95 | 6.10 | 5.94 | 6.02 | 0.33% | 0.02% | 1.11% | 14,675,400 | 88,330,000 | 58% | 6.02 | -0.79% | 6.06 | 0.10% | 6.01 | 1.21% | 5.95 | 0.46% | 1.15% | |
| 2018-08-08 | 6.09 | 6.18 | 6.00 | 6.00 | -2.76% | -1.10% | 1.23% | 20,612,900 | 125,058,000 | 83% | 6.07 | -0.02% | 6.05 | 0.92% | 5.94 | 0.42% | 5.93 | 0.46% | 1.23% | |
| 2018-08-07 | 5.90 | 6.20 | 5.82 | 6.17 | 3.70% | 1.68% | 4.58% | 34,825,100 | 211,319,000 | 150% | 6.07 | 0.71% | 6.00 | 2.76% | 5.91 | 0.44% | 5.90 | 0.86% | 1.25% | |
| 2018-08-06 | 5.62 | 6.13 | 5.59 | 5.95 | 6.82% | -1.24% | 1.71% | 35,866,200 | 216,111,000 | 173% | 6.03 | 6.47% | 5.84 | 1.78% | 5.89 | -0.51% | 5.85 | 0.91% | 1.23% | |
| 2018-08-03 | 5.67 | 5.74 | 5.57 | 5.57 | -2.79% | -1.57% | -3.92% | 10,690,800 | 60,500,000 | 56% | 5.66 | 0.82% | 5.73 | -2.03% | 5.92 | 0.22% | 5.80 | 0.16% | 1.17% | |
| 2018-08-02 | 5.81 | 5.81 | 5.46 | 5.73 | -1.21% | 2.08% | -1.00% | 22,293,400 | 125,130,000 | 121% | 5.61 | -5.15% | 5.85 | -2.79% | 5.91 | -0.19% | 5.79 | -0.14% | 1.18% | |
| 2018-08-01 | 6.06 | 6.09 | 5.75 | 5.80 | -4.13% | -1.99% | 0.07% | 18,676,200 | 110,529,000 | 119% | 5.92 | -1.30% | 6.02 | 0.85% | 5.92 | 0.53% | 5.80 | 0.84% | 1.21% | |
| 2018-07-31 | 5.98 | 6.15 | 5.85 | 6.05 | -2.42% | 0.90% | 5.25% | 28,172,900 | 168,934,000 | 195% | 6.00 | -1.28% | 5.97 | 1.38% | 5.89 | 1.40% | 5.75 | 1.29% | 1.17% | |
| 2018-07-30 | 5.65 | 6.28 | 5.58 | 6.20 | 8.58% | 2.07% | 9.25% | 47,625,100 | 289,254,000 | 404% | 6.07 | 6.67% | 5.89 | 5.41% | 5.80 | 5.15% | 5.68 | 4.74% | 1.05% | |
| 2018-07-27 | 5.50 | 5.86 | 5.48 | 5.71 | 3.44% | 0.28% | 5.39% | 20,759,000 | 118,199,000 | 263% | 5.69 | 3.36% | 5.59 | 2.55% | 5.52 | 2.37% | 5.42 | 1.98% | 0.58% | |
| 2018-07-26 | 5.40 | 5.65 | 5.38 | 5.52 | 1.66% | 0.20% | 3.90% | 12,732,700 | 70,143,000 | 196% | 5.51 | 1.92% | 5.45 | 1.51% | 5.39 | 1.43% | 5.31 | 1.18% | 0.36% | |
| 2018-07-25 | 5.40 | 5.46 | 5.36 | 5.43 | 0.56% | 0.46% | 3.41% | 6,904,500 | 37,321,000 | 113% | 5.41 | 0.19% | 5.37 | 0.94% | 5.32 | 0.70% | 5.25 | 0.65% | 0.25% | |
| 2018-07-24 | 5.32 | 5.46 | 5.28 | 5.40 | 1.50% | 0.09% | 3.51% | 9,751,500 | 52,605,000 | 165% | 5.40 | 2.28% | 5.32 | 1.74% | 5.28 | 1.03% | 5.22 | 0.68% | 0.14% | |
| 2018-07-23 | 5.29 | 5.33 | 5.20 | 5.32 | 0.95% | 0.85% | 2.66% | 5,939,600 | 31,330,000 | 108% | 5.28 | 1.21% | 5.23 | 0.12% | 5.23 | 0.38% | 5.18 | 0.29% | 0.10% | |
| 2018-07-20 | 5.18 | 5.27 | 5.12 | 5.27 | 2.13% | 1.11% | 1.99% | 5,093,300 | 26,546,000 | 93% | 5.21 | 0.77% | 5.22 | 0.15% | 5.21 | 0.21% | 5.17 | 0.31% | 0.10% | |
| 2018-07-19 | 5.22 | 5.24 | 5.14 | 5.16 | -1.15% | -0.23% | 0.17% | 4,213,800 | 21,792,000 | 77% | 5.17 | -1.39% | 5.21 | 0.00% | 5.19 | 0.21% | 5.15 | 0.18% | 0.09% | |
| 2018-07-18 | 5.23 | 5.30 | 5.18 | 5.22 | 0.19% | -0.48% | 1.52% | 8,908,700 | 46,730,000 | 167% | 5.25 | 1.29% | 5.21 | 0.83% | 5.18 | 0.88% | 5.14 | 0.39% | 0.10% |  |
| 2018-07-17 | 5.18 | 5.23 | 5.13 | 5.21 | 0.58% | 0.62% | 1.72% | 4,064,400 | 21,045,000 | 82% | 5.18 | 0.10% | 5.17 | 0.29% | 5.14 | 0.00% | 5.12 | 0.08% | 0.10% | |
| 2018-07-16 | 5.14 | 5.21 | 5.14 | 5.18 | 0.39% | 0.14% | 1.21% | 4,473,000 | 23,140,000 | 88% | 5.17 | 0.33% | 5.15 | 0.63% | 5.14 | 0.14% | 5.12 | 0.06% | 0.06% | |
| 2018-07-13 | 5.18 | 5.19 | 5.11 | 5.16 | -0.58% | 0.08% | 0.88% | 5,135,900 | 26,483,000 | 98% | 5.16 | 0.33% | 5.12 | -0.06% | 5.13 | 0.45% | 5.12 | -0.18% | -0.05% | |
| 2018-07-12 | 5.03 | 5.22 | 5.00 | 5.19 | 2.98% | 0.99% | 1.29% | 8,154,800 | 41,906,000 | 147% | 5.14 | 1.62% | 5.12 | 0.12% | 5.11 | 0.35% | 5.12 | 0.00% | -0.13% | |
| 2018-07-11 | 5.14 | 5.14 | 4.98 | 5.04 | -2.89% | -0.34% | -1.64% | 5,209,500 | 26,342,000 | 96% | 5.06 | -2.24% | 5.12 | 0.18% | 5.09 | -0.26% | 5.12 | -0.43% | -0.23% | |
| 2018-07-10 | 5.18 | 5.22 | 5.12 | 5.19 | 0.58% | 0.33% | 0.86% | 4,643,800 | 24,024,000 | 78% | 5.17 | 0.84% | 5.11 | 0.69% | 5.10 | 0.18% | 5.15 | 0.29% | -0.27% | |
| 2018-07-09 | 5.04 | 5.17 | 5.03 | 5.16 | 0.00% | 0.58% | 0.57% | 4,831,700 | 24,787,000 | 80% | 5.13 | 2.03% | 5.07 | 0.12% | 5.09 | -0.08% | 5.13 | 0.25% | -0.41% | | |
|
