五 粮 液( 000858.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 128.00 | 130.22 | 127.70 | 129.59 | 1.32% | 0.08% | 4.47% | 30,661,700 | 3,970,362,000 | 107% | 129.49 | 1.69% | 128.03 | 1.09% | 126.95 | 0.92% | 124.05 | 1.14% | 0.34% |  |
| 2019-08-19 | 127.30 | 128.81 | 125.73 | 127.90 | 1.27% | 0.44% | 4.28% | 31,274,700 | 3,982,436,000 | 101% | 127.34 | 0.03% | 126.66 | 0.50% | 125.80 | 1.16% | 122.65 | 0.75% | 0.20% | |
| 2019-08-16 | 126.50 | 129.00 | 125.40 | 126.30 | 0.25% | -0.79% | 3.75% | 31,217,100 | 3,974,055,000 | 103% | 127.30 | 1.86% | 126.03 | 1.08% | 124.36 | 1.22% | 121.73 | 0.78% | 0.09% | |
| 2019-08-15 | 123.90 | 126.44 | 123.51 | 125.98 | 0.10% | 0.80% | 4.29% | 24,700,000 | 3,086,947,000 | 82% | 124.98 | -0.58% | 124.69 | 1.13% | 122.86 | 0.57% | 120.79 | 0.38% | -0.03% | |
| 2019-08-14 | 124.20 | 127.00 | 123.51 | 125.85 | 2.90% | 0.12% | 4.58% | 41,627,000 | 5,232,741,000 | 139% | 125.71 | 2.96% | 123.30 | 2.00% | 122.16 | 1.22% | 120.34 | 0.58% | -0.09% | |
| 2019-08-13 | 122.00 | 123.00 | 121.38 | 122.30 | -0.44% | 0.17% | 2.22% | 19,187,500 | 2,342,684,000 | 66% | 122.09 | 0.62% | 120.88 | 0.25% | 120.68 | 0.63% | 119.65 | -0.12% | -0.16% |  |
| 2019-08-12 | 120.99 | 123.20 | 119.01 | 122.84 | 4.08% | 1.24% | 2.55% | 39,537,100 | 4,797,397,000 | 133% | 121.34 | 1.62% | 120.58 | 0.48% | 119.93 | 0.65% | 119.79 | -0.16% | -0.15% | |
| 2019-08-09 | 121.50 | 121.98 | 117.50 | 118.02 | -2.07% | -1.16% | -1.63% | 27,818,600 | 3,321,551,000 | 93% | 119.40 | -1.07% | 120.01 | 0.40% | 119.15 | 0.30% | 119.98 | -0.15% | -0.14% | |
| 2019-08-08 | 119.49 | 121.61 | 119.26 | 120.52 | 1.38% | -0.14% | 0.30% | 25,218,000 | 3,043,543,000 | 86% | 120.69 | 0.58% | 119.53 | 0.68% | 118.80 | 0.19% | 120.16 | 0.19% | -0.16% | |
| 2019-08-07 | 121.80 | 121.85 | 118.86 | 118.88 | -1.98% | -0.93% | -0.88% | 25,685,800 | 3,082,280,000 | 82% | 120.00 | 1.04% | 118.72 | 0.56% | 118.58 | -0.14% | 119.93 | 0.00% | -0.26% | |
| 2019-08-06 | 116.80 | 121.80 | 114.30 | 121.28 | 3.70% | 2.12% | 1.13% | 53,310,300 | 6,331,333,000 | 168% | 118.76 | 1.14% | 118.07 | 0.06% | 118.74 | -0.72% | 119.93 | -0.24% | -0.30% | |
| 2019-08-05 | 116.53 | 119.39 | 116.22 | 116.95 | -0.99% | -0.41% | -2.71% | 26,994,700 | 3,169,878,000 | 87% | 117.43 | 0.08% | 118.00 | -1.00% | 119.60 | -1.11% | 120.21 | -0.37% | -0.35% | |
| 2019-08-02 | 116.31 | 118.65 | 116.02 | 118.12 | -0.76% | 0.68% | -2.11% | 27,001,200 | 3,168,000,000 | 88% | 117.33 | -1.63% | 119.19 | -1.68% | 120.94 | -0.69% | 120.66 | -0.38% | -0.35% | |
| 2019-08-01 | 120.03 | 121.32 | 118.13 | 119.03 | -1.39% | -0.21% | -1.73% | 26,073,600 | 3,109,918,000 | 87% | 119.28 | -1.55% | 121.22 | -1.14% | 121.78 | 0.35% | 121.12 | -0.23% | -0.35% | |
| 2019-07-31 | 122.20 | 123.10 | 120.28 | 120.71 | -1.78% | -0.37% | -0.57% | 24,268,300 | 2,940,185,000 | 81% | 121.15 | -1.82% | 122.62 | -0.11% | 121.36 | 0.19% | 121.40 | -0.14% | -0.32% | |
| 2019-07-30 | 124.10 | 124.68 | 122.50 | 122.90 | -0.69% | -0.41% | 1.10% | 23,894,500 | 2,948,653,000 | 82% | 123.40 | 0.25% | 122.75 | 1.51% | 121.13 | 0.39% | 121.57 | -0.04% | -0.32% | |
| 2019-07-29 | 121.50 | 124.18 | 120.93 | 123.75 | 2.06% | 0.53% | 1.75% | 35,604,200 | 4,382,732,000 | 123% | 123.10 | 1.25% | 120.93 | 0.91% | 120.66 | 0.20% | 121.62 | -0.05% | -0.32% | |
| 2019-07-26 | 120.81 | 122.50 | 120.50 | 121.25 | -0.35% | -0.26% | -0.35% | 23,523,200 | 2,859,766,000 | 82% | 121.57 | 2.30% | 119.84 | 0.10% | 120.42 | -0.13% | 121.68 | -0.33% | -0.32% | |
| 2019-07-25 | 119.30 | 121.77 | 116.20 | 121.68 | 1.82% | 2.39% | -0.32% | 43,975,300 | 5,225,972,000 | 144% | 118.84 | -0.93% | 119.72 | -0.96% | 120.58 | -0.71% | 122.07 | -0.80% | -0.25% | |
| 2019-07-24 | 120.22 | 121.13 | 119.00 | 119.50 | -0.46% | -0.38% | -2.89% | 28,278,600 | 3,392,026,000 | 93% | 119.95 | -0.44% | 120.88 | -0.62% | 121.44 | -0.51% | 123.05 | -0.48% | -0.10% | |
| 2019-07-23 | 123.70 | 123.78 | 118.68 | 120.05 | -2.75% | -0.36% | -2.91% | 42,676,200 | 5,141,806,000 | 143% | 120.48 | -1.85% | 121.63 | -0.75% | 122.05 | -0.79% | 123.64 | -0.67% | 0.00% | |
| 2019-07-22 | 122.30 | 123.78 | 121.33 | 123.45 | 1.07% | 0.56% | -0.83% | 22,929,000 | 2,814,701,000 | 79% | 122.76 | 0.13% | 122.54 | -0.18% | 123.03 | -0.22% | 124.48 | -0.40% | 0.16% | |
| 2019-07-19 | 122.00 | 123.88 | 121.10 | 122.14 | 0.94% | -0.37% | -2.27% | 23,843,400 | 2,923,078,000 | 76% | 122.60 | 0.22% | 122.76 | -0.40% | 123.30 | -0.47% | 124.97 | -0.39% | 0.30% | |
| 2019-07-18 | 123.51 | 124.25 | 121.00 | 121.00 | -2.10% | -1.08% | -3.56% | 27,961,800 | 3,420,458,000 | 80% | 122.33 | -1.02% | 123.26 | -0.53% | 123.88 | -0.61% | 125.47 | 0.14% | 0.47% | |
| 2019-07-17 | 123.50 | 124.74 | 122.50 | 123.60 | 0.02% | 0.02% | -1.36% | 19,844,900 | 2,452,458,000 | 54% | 123.58 | -0.43% | 123.91 | -0.44% | 124.64 | -0.34% | 125.30 | -0.18% | 0.60% | |
| 2019-07-16 | 125.10 | 126.00 | 123.19 | 123.58 | -1.21% | -0.44% | -1.55% | 22,980,100 | 2,852,295,000 | 55% | 124.12 | 0.12% | 124.46 | -0.40% | 125.07 | -0.35% | 125.53 | -0.08% | 0.83% | |
| 2019-07-15 | 124.02 | 125.46 | 121.50 | 125.09 | -0.39% | 0.90% | -0.43% | 29,438,700 | 3,649,763,000 | 67% | 123.98 | -0.91% | 124.96 | -0.52% | 125.51 | -0.47% | 125.63 | 0.04% | 0.99% | |
| 2019-07-12 | 123.73 | 126.53 | 122.90 | 125.58 | 1.68% | 0.37% | 0.00% | 33,453,400 | 4,185,379,000 | 74% | 125.11 | -0.33% | 125.61 | -0.37% | 126.10 | -0.31% | 125.58 | 0.38% | 1.17% | |
| 2019-07-11 | 127.45 | 127.92 | 122.83 | 123.50 | -2.32% | -1.61% | -1.29% | 42,100,400 | 5,284,581,000 | 96% | 125.52 | -0.72% | 126.07 | -0.45% | 126.50 | 0.59% | 125.11 | 0.71% | 1.21% | |
| 2019-07-10 | 126.88 | 127.44 | 125.40 | 126.43 | 0.00% | 0.00% | 1.77% | 24,640,100 | 3,115,225,000 | 56% | 126.43 | -0.02% | 126.64 | -0.13% | 125.75 | -0.04% | 124.23 | 0.49% | 1.24% | | |
|
