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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-20 | 5.85 | 5.95 | 5.66 | 5.81 | -0.51% | 0.82% | 0.00% | 3,306,700 | 19,055,000 | 53% | 5.76 | -2.83% | 5.93 | -0.57% | 5.92 | -0.03% | 5.81 | 0.35% | -1.21% |  |
| 2019-05-17 | 6.04 | 6.04 | 5.82 | 5.84 | -3.31% | -1.53% | 0.86% | 6,609,400 | 39,202,000 | 100% | 5.93 | -1.31% | 5.96 | 0.30% | 5.92 | 0.58% | 5.79 | -0.07% | -1.51% | |
| 2019-05-16 | 6.00 | 6.07 | 5.96 | 6.04 | -0.98% | 0.50% | 4.25% | 6,176,100 | 37,120,000 | 96% | 6.01 | 1.06% | 5.94 | 1.09% | 5.89 | 1.15% | 5.79 | -0.87% | -1.65% | |
| 2019-05-15 | 5.83 | 6.10 | 5.83 | 6.10 | 4.99% | 2.57% | 4.36% | 7,009,200 | 41,684,000 | 94% | 5.95 | 2.15% | 5.88 | 1.15% | 5.82 | 1.02% | 5.85 | -0.60% | -1.84% | |
| 2019-05-14 | 5.80 | 5.86 | 5.78 | 5.81 | -1.02% | -0.21% | -1.19% | 3,620,700 | 21,081,000 | 49% | 5.82 | 0.03% | 5.81 | 0.59% | 5.76 | 0.61% | 5.88 | -1.51% | -1.83% | |
| 2019-05-13 | 5.81 | 5.89 | 5.75 | 5.87 | 0.34% | 0.86% | -1.68% | 4,698,100 | 27,345,000 | 60% | 5.82 | 0.31% | 5.78 | 0.72% | 5.73 | 0.49% | 5.97 | -1.42% | -1.74% | |
| 2019-05-10 | 5.70 | 5.86 | 5.69 | 5.85 | 2.27% | 0.83% | -3.40% | 7,820,800 | 45,377,000 | 94% | 5.80 | 1.15% | 5.74 | 1.08% | 5.70 | -0.42% | 6.06 | -1.82% | -1.67% | |
| 2019-05-09 | 5.61 | 5.85 | 5.61 | 5.72 | 1.24% | -0.28% | -7.26% | 9,287,300 | 53,273,000 | 108% | 5.74 | 1.49% | 5.68 | 0.60% | 5.72 | -2.46% | 6.17 | -2.33% | -1.57% | |
| 2019-05-08 | 5.53 | 5.71 | 5.51 | 5.65 | 0.00% | -0.04% | -10.53% | 5,806,900 | 32,819,000 | 66% | 5.65 | 0.73% | 5.64 | -1.60% | 5.87 | -1.79% | 6.32 | -1.79% | -1.49% | |
| 2019-05-07 | 5.55 | 5.69 | 5.51 | 5.65 | 1.25% | 0.70% | -12.13% | 6,486,900 | 36,397,000 | 71% | 5.61 | -0.83% | 5.73 | -3.78% | 5.97 | -3.19% | 6.43 | -2.04% | -1.32% | |
| 2019-05-06 | 5.90 | 5.90 | 5.49 | 5.58 | -6.84% | -1.38% | -14.99% | 9,543,700 | 53,996,000 | 103% | 5.66 | -5.78% | 5.96 | -3.64% | 6.17 | -3.70% | 6.56 | -2.68% | -1.11% | |
| 2019-04-30 | 6.02 | 6.05 | 5.92 | 5.99 | -0.17% | -0.25% | -11.19% | 5,607,600 | 33,675,000 | 63% | 6.01 | -2.01% | 6.18 | -3.15% | 6.41 | -2.21% | 6.75 | -1.48% | -0.84% | |
| 2019-04-29 | 6.54 | 6.54 | 6.00 | 6.00 | -10.04% | -2.09% | -12.36% | 15,526,100 | 95,141,000 | 165% | 6.13 | -7.78% | 6.39 | -5.46% | 6.55 | -4.59% | 6.85 | -2.70% | -0.69% | |
| 2019-04-26 | 6.62 | 6.75 | 6.59 | 6.67 | 0.60% | 0.38% | -5.20% | 4,061,400 | 26,989,000 | 49% | 6.65 | -2.15% | 6.75 | -0.94% | 6.87 | -0.98% | 7.04 | -0.50% | -0.38% | |
| 2019-04-25 | 6.83 | 6.95 | 6.58 | 6.63 | -3.35% | -2.37% | -6.24% | 7,259,200 | 49,299,000 | 88% | 6.79 | 0.19% | 6.82 | -1.56% | 6.93 | -1.04% | 7.07 | -0.63% | -0.29% | |
| 2019-04-24 | 6.84 | 6.87 | 6.68 | 6.86 | 0.29% | 1.21% | -3.60% | 7,515,300 | 50,939,000 | 85% | 6.78 | -1.44% | 6.93 | -1.49% | 7.01 | -1.28% | 7.12 | -0.73% | -0.19% | |
| 2019-04-23 | 7.01 | 7.05 | 6.75 | 6.84 | -2.43% | -0.54% | -4.58% | 8,423,000 | 57,923,000 | 94% | 6.88 | -3.40% | 7.03 | -1.51% | 7.10 | -0.74% | 7.17 | -0.79% | -0.06% | |
| 2019-04-22 | 7.14 | 7.21 | 7.00 | 7.01 | -2.09% | -1.53% | -2.98% | 7,895,300 | 56,206,000 | 82% | 7.12 | -0.11% | 7.14 | -0.52% | 7.15 | -0.40% | 7.23 | -1.55% | 0.06% | |
| 2019-04-19 | 7.15 | 7.18 | 7.05 | 7.16 | 0.42% | 0.46% | -2.44% | 6,325,300 | 45,082,000 | 52% | 7.13 | -0.60% | 7.18 | 0.14% | 7.18 | -0.20% | 7.34 | -0.12% | 0.41% | |
| 2019-04-18 | 7.20 | 7.26 | 7.11 | 7.13 | -0.97% | -0.56% | -2.97% | 7,212,100 | 51,711,000 | 54% | 7.17 | -0.65% | 7.17 | -0.39% | 7.19 | -0.15% | 7.35 | 0.04% | 0.48% | |
| 2019-04-17 | 7.19 | 7.25 | 7.17 | 7.20 | 0.28% | -0.24% | -1.97% | 8,448,100 | 60,974,000 | 63% | 7.22 | 1.28% | 7.19 | 0.03% | 7.21 | -0.28% | 7.35 | 0.10% | 0.48% | |
| 2019-04-16 | 7.26 | 7.32 | 7.02 | 7.18 | -0.69% | 0.76% | -2.15% | 11,332,500 | 80,752,000 | 81% | 7.13 | -1.89% | 7.19 | -0.59% | 7.23 | -0.78% | 7.34 | 0.01% | 0.50% | |
| 2019-04-15 | 7.28 | 7.38 | 7.21 | 7.23 | 0.00% | -0.45% | -1.46% | 8,302,400 | 60,298,000 | 59% | 7.26 | 0.61% | 7.24 | -0.28% | 7.28 | -1.95% | 7.34 | 0.41% | 0.53% | |
| 2019-04-12 | 7.15 | 7.28 | 7.15 | 7.23 | 1.12% | 0.15% | -1.05% | 6,323,900 | 45,652,000 | 44% | 7.22 | -0.07% | 7.26 | -0.58% | 7.43 | 0.07% | 7.31 | 0.32% | 0.49% | |
| 2019-04-11 | 7.35 | 7.35 | 7.11 | 7.15 | -2.72% | -1.02% | -1.84% | 11,551,800 | 83,452,000 | 80% | 7.22 | -1.24% | 7.30 | -2.59% | 7.42 | 0.03% | 7.28 | 0.44% | 0.48% | |
| 2019-04-10 | 7.28 | 7.45 | 7.22 | 7.35 | 0.14% | 0.48% | 1.35% | 9,651,000 | 70,601,000 | 67% | 7.32 | -0.29% | 7.49 | 0.25% | 7.42 | 0.30% | 7.25 | 0.53% | 0.43% | |
| 2019-04-09 | 7.56 | 7.56 | 7.24 | 7.34 | -3.42% | 0.05% | 1.75% | 17,288,800 | 126,827,000 | 121% | 7.34 | -3.92% | 7.47 | 0.12% | 7.40 | 0.37% | 7.21 | 0.45% | 0.34% | |
| 2019-04-08 | 7.52 | 7.82 | 7.42 | 7.60 | 4.25% | -0.46% | 5.82% | 30,541,700 | 233,171,000 | 237% | 7.64 | 4.18% | 7.46 | 2.98% | 7.37 | 2.85% | 7.18 | 1.93% | 0.31% | |
| 2019-04-04 | 7.20 | 7.48 | 7.20 | 7.29 | 1.25% | -0.53% | 3.46% | 18,241,800 | 133,701,000 | 164% | 7.33 | 2.28% | 7.25 | 1.13% | 7.17 | 1.42% | 7.05 | 0.60% | 0.14% | |
| 2019-04-03 | 7.19 | 7.21 | 7.09 | 7.20 | 0.00% | 0.47% | 2.80% | 9,473,600 | 67,892,000 | 90% | 7.17 | -0.32% | 7.17 | 1.12% | 7.07 | 0.89% | 7.00 | -0.03% | 0.15% | | |
|
