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 | | | | | | | | | | |  | | | | | | | | | | |
| 2018-10-16 | 5.75 | 5.79 | 5.59 | 5.63 | -1.92% | -0.86% | -0.41% | 10,283,900 | 58,402,000 | 93% | 5.68 | -1.68% | 5.74 | 0.68% | 5.71 | 0.18% | 5.65 | 0.18% | 0.53% |  |
| 2018-10-15 | 5.85 | 5.90 | 5.63 | 5.74 | -2.38% | -0.62% | 1.72% | 15,975,200 | 92,269,000 | 157% | 5.78 | 0.56% | 5.70 | 0.14% | 5.70 | 0.69% | 5.64 | 0.57% | 0.50% | |
| 2018-10-12 | 5.57 | 5.94 | 5.51 | 5.88 | 5.76% | 2.37% | 4.79% | 21,177,600 | 121,637,000 | 234% | 5.74 | 3.27% | 5.69 | 0.90% | 5.66 | 0.86% | 5.61 | 0.86% | 0.44% | |
| 2018-10-11 | 5.52 | 5.75 | 5.45 | 5.56 | -2.97% | -0.04% | -0.05% | 15,237,100 | 84,753,000 | 202% | 5.56 | -3.61% | 5.64 | -0.16% | 5.61 | 0.04% | 5.56 | 0.25% | 0.34% | |
| 2018-10-10 | 5.67 | 5.92 | 5.63 | 5.73 | 1.24% | -0.69% | 3.26% | 12,244,700 | 70,650,000 | 190% | 5.77 | 2.87% | 5.65 | 1.45% | 5.61 | 1.36% | 5.55 | 1.20% | 0.29% | |
| 2018-10-09 | 5.47 | 5.75 | 5.42 | 5.66 | 4.43% | 0.91% | 3.23% | 10,894,100 | 61,106,000 | 190% | 5.61 | 2.15% | 5.57 | 0.96% | 5.54 | 0.73% | 5.48 | 0.79% | 0.12% | |
| 2018-10-08 | 5.49 | 5.57 | 5.42 | 5.42 | -2.69% | -1.29% | -0.37% | 6,173,500 | 33,896,000 | 121% | 5.49 | -1.51% | 5.52 | 0.20% | 5.50 | 0.09% | 5.44 | 0.26% | 0.00% | |
| 2018-09-28 | 5.40 | 5.65 | 5.38 | 5.57 | 3.15% | -0.09% | 2.65% | 10,334,900 | 57,617,000 | 214% | 5.58 | 3.07% | 5.51 | 1.46% | 5.49 | 1.12% | 5.43 | 0.93% | -0.07% | |
| 2018-09-27 | 5.42 | 5.46 | 5.38 | 5.40 | -0.37% | -0.17% | 0.45% | 4,119,200 | 22,280,000 | 86% | 5.41 | -0.46% | 5.43 | -0.35% | 5.43 | -0.04% | 5.38 | 0.13% | -0.25% | |
| 2018-09-26 | 5.44 | 5.47 | 5.39 | 5.42 | -0.37% | -0.26% | 0.95% | 4,261,300 | 23,154,000 | 90% | 5.43 | -0.11% | 5.45 | 0.20% | 5.43 | 0.54% | 5.37 | 0.11% | -0.34% | |
| 2018-09-25 | 5.47 | 5.47 | 5.41 | 5.44 | -0.37% | 0.00% | 1.44% | 3,576,400 | 19,457,000 | 75% | 5.44 | -0.42% | 5.44 | 0.13% | 5.40 | 0.58% | 5.36 | -0.11% | -0.44% | |
| 2018-09-21 | 5.43 | 5.51 | 5.40 | 5.46 | 1.11% | -0.05% | 1.69% | 4,615,900 | 25,217,000 | 98% | 5.46 | 1.22% | 5.43 | 1.02% | 5.37 | 0.41% | 5.37 | 0.00% | -0.48% | |
| 2018-09-20 | 5.40 | 5.44 | 5.37 | 5.40 | -0.37% | 0.06% | 0.58% | 3,861,700 | 20,840,000 | 83% | 5.40 | -0.44% | 5.37 | 0.71% | 5.35 | 0.23% | 5.37 | -0.15% | -0.50% | |
| 2018-09-19 | 5.31 | 5.52 | 5.28 | 5.42 | 2.65% | -0.02% | 0.80% | 6,602,400 | 35,790,000 | 145% | 5.42 | 2.77% | 5.34 | 0.76% | 5.34 | 0.49% | 5.38 | -0.30% | -0.52% |  |
| 2018-09-18 | 5.21 | 5.33 | 5.20 | 5.28 | 0.76% | 0.09% | -2.10% | 4,156,500 | 21,927,000 | 93% | 5.28 | 0.51% | 5.30 | -0.45% | 5.31 | -0.30% | 5.39 | -0.46% | -0.52% | |
| 2018-09-17 | 5.29 | 5.31 | 5.22 | 5.24 | -1.50% | -0.15% | -3.29% | 3,639,100 | 19,098,000 | 81% | 5.25 | -1.96% | 5.32 | -0.28% | 5.33 | -0.73% | 5.42 | -0.40% | -0.53% | |
| 2018-09-14 | 5.35 | 5.40 | 5.32 | 5.32 | -0.37% | -0.62% | -2.21% | 4,337,100 | 23,215,000 | 98% | 5.35 | 0.41% | 5.33 | -0.08% | 5.37 | -0.41% | 5.44 | -0.40% | -0.51% | |
| 2018-09-13 | 5.36 | 5.42 | 5.25 | 5.34 | 0.75% | 0.17% | -2.23% | 8,889,900 | 47,396,000 | 202% | 5.33 | 0.24% | 5.34 | -1.09% | 5.39 | -0.96% | 5.46 | -0.96% | -0.49% | |
| 2018-09-12 | 5.34 | 5.37 | 5.27 | 5.30 | -1.30% | -0.34% | -3.90% | 3,845,200 | 20,449,000 | 99% | 5.32 | -0.95% | 5.40 | -1.10% | 5.44 | -1.09% | 5.52 | -0.68% | -0.43% | |
| 2018-09-11 | 5.48 | 5.53 | 5.27 | 5.37 | -2.01% | 0.02% | -3.30% | 4,280,200 | 22,980,000 | 113% | 5.37 | -2.63% | 5.46 | -1.11% | 5.50 | -0.76% | 5.55 | -0.88% | -0.50% | |
| 2018-09-10 | 5.50 | 5.56 | 5.47 | 5.48 | -0.72% | -0.62% | -2.18% | 3,639,500 | 20,070,000 | 97% | 5.51 | 0.05% | 5.52 | -0.52% | 5.54 | 0.04% | 5.60 | -0.59% | -0.52% | |
| 2018-09-07 | 5.49 | 5.56 | 5.44 | 5.52 | 0.36% | 0.16% | -2.04% | 3,120,600 | 17,198,000 | 77% | 5.51 | -0.31% | 5.55 | -0.22% | 5.54 | -0.27% | 5.64 | -0.21% | -0.46% | |
| 2018-09-06 | 5.52 | 5.58 | 5.47 | 5.50 | -0.36% | -0.51% | -2.60% | 3,147,400 | 17,399,000 | 75% | 5.53 | -0.99% | 5.56 | 0.14% | 5.56 | -0.54% | 5.65 | -0.28% | -0.46% | |
| 2018-09-05 | 5.58 | 5.66 | 5.50 | 5.52 | -1.08% | -1.13% | -2.53% | 4,586,600 | 25,609,000 | 104% | 5.58 | 0.49% | 5.55 | 0.02% | 5.59 | -0.43% | 5.66 | -0.28% | -0.47% | |
| 2018-09-04 | 5.50 | 5.61 | 5.48 | 5.58 | 0.90% | 0.43% | -1.74% | 3,647,800 | 20,267,000 | 82% | 5.56 | 0.91% | 5.55 | -0.79% | 5.61 | -0.92% | 5.68 | -0.65% | -0.49% | |
| 2018-09-03 | 5.55 | 5.62 | 5.42 | 5.53 | -0.90% | 0.44% | -3.25% | 3,690,900 | 20,323,000 | 76% | 5.51 | -1.45% | 5.59 | -1.24% | 5.66 | -0.96% | 5.72 | -0.18% | -0.47% | |
| 2018-08-31 | 5.68 | 5.70 | 5.53 | 5.58 | -1.41% | -0.13% | -2.55% | 3,931,500 | 21,964,000 | 76% | 5.59 | -1.90% | 5.66 | -1.32% | 5.72 | -0.23% | 5.73 | -0.19% | -0.48% | |
| 2018-08-30 | 5.73 | 5.77 | 5.64 | 5.66 | -1.22% | -0.61% | -1.34% | 3,528,900 | 20,098,000 | 64% | 5.70 | -0.66% | 5.74 | -0.30% | 5.73 | 0.04% | 5.74 | -0.33% | -0.45% | |
| 2018-08-29 | 5.78 | 5.78 | 5.71 | 5.73 | -0.69% | -0.05% | -0.45% | 2,841,700 | 16,291,000 | 42% | 5.73 | -0.80% | 5.76 | 0.38% | 5.73 | 0.00% | 5.76 | -1.44% | -0.37% | |
| 2018-08-28 | 5.81 | 5.83 | 5.73 | 5.77 | 0.00% | -0.16% | -1.20% | 4,522,300 | 26,135,000 | 55% | 5.78 | 0.45% | 5.74 | 0.42% | 5.73 | -0.44% | 5.84 | -1.05% | -0.19% | | |
|
