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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-11-24 | 272.58 | 272.60 | 267.00 | 271.79 | -0.29% | 0.84% | 1.30% | 12,503,600 | 3,370,156,000 | 74% | 269.54 | -1.59% | 270.92 | 0.64% | 267.81 | -0.09% | 268.31 | -0.18% | 0.56% |  |
| 2020-11-23 | 271.50 | 277.77 | 271.50 | 272.58 | 1.53% | -0.48% | 1.41% | 15,634,300 | 4,282,240,000 | 89% | 273.90 | 2.09% | 269.19 | 1.55% | 268.05 | 0.33% | 268.79 | 0.23% | 0.73% | |
| 2020-11-20 | 266.54 | 270.50 | 264.80 | 268.47 | 1.42% | 0.06% | 0.11% | 11,122,700 | 2,984,188,000 | 60% | 268.30 | 1.60% | 265.09 | -0.40% | 267.19 | 0.41% | 268.18 | 0.31% | 0.85% | |
| 2020-11-19 | 262.34 | 266.30 | 260.00 | 264.70 | 0.37% | 0.23% | -0.99% | 12,448,300 | 3,287,373,000 | 65% | 264.08 | 0.07% | 266.17 | -0.55% | 266.09 | -0.21% | 267.36 | 0.26% | 0.88% | |
| 2020-11-18 | 267.99 | 269.52 | 259.00 | 263.72 | -2.00% | -0.07% | -1.11% | 19,456,300 | 5,134,605,000 | 99% | 263.90 | -2.28% | 267.65 | 0.13% | 266.66 | -0.75% | 266.67 | 0.29% | 0.92% | |
| 2020-11-17 | 272.99 | 274.55 | 266.00 | 269.10 | -1.43% | -0.36% | 1.20% | 17,947,700 | 4,847,012,000 | 97% | 270.06 | 0.34% | 267.29 | 0.29% | 268.68 | -0.25% | 265.90 | 0.73% | 0.92% |  |
| 2020-11-16 | 268.00 | 273.15 | 263.51 | 273.00 | 3.02% | 1.43% | 3.42% | 19,577,800 | 5,269,427,000 | 107% | 269.15 | 2.45% | 266.52 | -0.59% | 269.34 | 0.14% | 263.96 | 0.79% | 0.89% | |
| 2020-11-13 | 265.00 | 267.37 | 258.00 | 265.00 | -0.99% | 0.87% | 1.18% | 18,843,100 | 4,950,552,000 | 104% | 262.73 | -1.84% | 268.11 | -1.21% | 268.96 | 0.18% | 261.90 | 0.83% | 0.84% | |
| 2020-11-12 | 268.90 | 271.49 | 265.00 | 267.65 | -0.46% | 0.00% | 3.05% | 17,623,200 | 4,716,979,000 | 97% | 267.66 | -1.92% | 271.39 | 0.11% | 268.49 | 0.68% | 259.73 | 0.98% | 0.79% | |
| 2020-11-11 | 270.70 | 279.00 | 268.35 | 268.90 | -1.43% | -1.47% | 4.54% | 22,787,400 | 6,218,719,000 | 118% | 272.90 | 0.04% | 271.10 | 1.53% | 266.68 | 1.44% | 257.22 | 1.33% | 0.79% | |
| 2020-11-10 | 270.74 | 278.65 | 267.25 | 272.80 | 1.04% | 0.00% | 7.47% | 22,308,100 | 6,085,548,000 | 120% | 272.80 | 2.07% | 267.01 | 2.07% | 262.91 | 2.10% | 253.84 | 1.50% | 0.64% | |
| 2020-11-09 | 261.00 | 270.00 | 260.60 | 270.00 | 4.13% | 1.02% | 7.96% | 20,628,400 | 5,513,208,000 | 115% | 267.26 | 3.54% | 261.60 | 2.06% | 257.50 | 1.86% | 250.08 | 1.44% | 0.45% | |
| 2020-11-06 | 260.05 | 261.20 | 255.05 | 259.30 | -0.04% | 0.46% | 5.18% | 15,116,500 | 3,901,815,000 | 85% | 258.12 | -0.04% | 256.32 | 1.25% | 252.81 | 1.14% | 246.53 | 0.61% | 0.29% | |
| 2020-11-05 | 255.99 | 259.85 | 254.05 | 259.41 | 2.53% | 0.46% | 5.86% | 18,969,000 | 4,898,018,000 | 108% | 258.21 | 2.69% | 253.16 | 1.76% | 249.96 | 0.73% | 245.04 | 0.72% | 0.29% |  |
| 2020-11-04 | 250.25 | 253.00 | 248.30 | 253.00 | 1.04% | 0.62% | 3.99% | 12,992,900 | 3,267,105,000 | 74% | 251.45 | 1.11% | 248.77 | 0.79% | 248.15 | 0.75% | 243.29 | 0.30% | 0.29% | |
| 2020-11-03 | 248.10 | 250.40 | 245.50 | 250.40 | 1.91% | 0.68% | 3.23% | 16,535,100 | 4,112,230,000 | 93% | 248.70 | 0.84% | 246.83 | -0.25% | 246.30 | 0.86% | 242.57 | 0.35% | 0.32% | |
| 2020-11-02 | 247.07 | 251.05 | 244.50 | 245.70 | 0.55% | -0.38% | 1.64% | 15,733,800 | 3,880,440,000 | 88% | 246.63 | 0.39% | 247.45 | 0.71% | 244.19 | 0.97% | 241.73 | 0.30% | 0.36% | |
| 2020-10-30 | 246.95 | 250.00 | 243.27 | 244.35 | -2.26% | -0.54% | 1.38% | 23,949,000 | 5,883,434,000 | 136% | 245.67 | -1.36% | 245.70 | 1.08% | 241.85 | 0.55% | 241.02 | 0.38% | 0.39% | |
| 2020-10-29 | 238.80 | 253.77 | 238.49 | 250.00 | 4.18% | 0.39% | 4.12% | 34,962,800 | 8,707,107,000 | 217% | 249.04 | 4.23% | 243.08 | 3.61% | 240.52 | 1.64% | 240.11 | 0.95% | 0.43% | |
| 2020-10-28 | 235.00 | 242.00 | 233.42 | 239.98 | 2.78% | 0.44% | 0.89% | 17,076,300 | 4,079,940,000 | 120% | 238.92 | 2.34% | 234.62 | 0.12% | 236.63 | -0.16% | 237.85 | -0.11% | 0.44% | |
| 2020-10-27 | 233.01 | 235.35 | 230.70 | 233.50 | 0.38% | 0.02% | -1.94% | 14,302,700 | 3,339,002,000 | 97% | 233.45 | 1.04% | 234.34 | -1.03% | 237.00 | -0.55% | 238.12 | -0.41% | 0.52% | |
| 2020-10-26 | 230.00 | 234.59 | 223.00 | 232.61 | -1.70% | 0.67% | -2.71% | 16,000,100 | 3,696,972,000 | 105% | 231.06 | -3.40% | 236.77 | -1.53% | 238.31 | -0.62% | 239.10 | -0.21% | 0.64% | |
| 2020-10-23 | 240.79 | 242.24 | 236.30 | 236.63 | -2.11% | -1.07% | -1.24% | 13,452,300 | 3,217,551,000 | 82% | 239.18 | -0.63% | 240.46 | -0.03% | 239.79 | 0.10% | 239.60 | 0.65% | 0.77% | |
| 2020-10-22 | 242.00 | 242.99 | 236.68 | 241.74 | -0.01% | 0.43% | 1.55% | 15,041,700 | 3,620,504,000 | 88% | 240.70 | -0.31% | 240.54 | 0.36% | 239.55 | 0.13% | 238.06 | 0.73% | 0.73% | |
| 2020-10-21 | 240.98 | 243.70 | 239.69 | 241.77 | 0.33% | 0.13% | 2.30% | 13,707,700 | 3,309,650,000 | 81% | 241.45 | 0.73% | 239.67 | 0.48% | 239.24 | -0.01% | 236.34 | 0.57% | 0.63% | |
| 2020-10-20 | 236.00 | 241.00 | 235.00 | 240.98 | 2.03% | 0.53% | 2.55% | 17,996,400 | 4,313,855,000 | 109% | 239.71 | 0.87% | 238.52 | 0.16% | 239.26 | -0.29% | 234.99 | 0.80% | 0.55% | |
| 2020-10-19 | 240.00 | 241.60 | 234.60 | 236.18 | -0.30% | -0.61% | 1.31% | 12,290,100 | 2,920,522,000 | 75% | 237.63 | -0.01% | 238.14 | -0.59% | 239.95 | 0.21% | 233.13 | 0.60% | 0.42% | |
| 2020-10-16 | 238.90 | 240.82 | 235.24 | 236.88 | -0.85% | -0.33% | 2.22% | 11,835,800 | 2,812,811,000 | 73% | 237.65 | -0.66% | 239.55 | -0.66% | 239.45 | 1.03% | 231.74 | 0.75% | 0.34% | |
| 2020-10-15 | 239.51 | 240.50 | 238.34 | 238.91 | -0.20% | -0.13% | 3.87% | 11,176,100 | 2,673,551,000 | 68% | 239.22 | -0.73% | 241.14 | 0.56% | 237.00 | 1.07% | 230.01 | 1.02% | 0.25% | |
| 2020-10-14 | 241.79 | 244.33 | 238.18 | 239.40 | 0.00% | -0.65% | 5.15% | 18,319,400 | 4,414,454,000 | 105% | 240.97 | -0.66% | 239.80 | 1.77% | 234.49 | 1.15% | 227.69 | 0.71% | 0.14% | | |
|
