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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-22 | 103.30 | 105.13 | 101.00 | 103.31 | -0.85% | 0.00% | 0.00% | 28,154,200 | 2,903,442,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-05-21 | 104.01 | 106.18 | 101.90 | 104.20 | 0.19% | 0.37% | 1.98% | 41,803,000 | 4,339,950,000 | 88% | 103.82 | 0.23% | 105.08 | -1.74% | 106.39 | 0.14% | 102.18 | 0.84% | 0.19% |  |
| 2019-05-20 | 105.80 | 105.93 | 101.60 | 104.00 | -2.31% | 0.41% | 2.63% | 39,848,100 | 4,127,377,000 | 83% | 103.58 | -3.49% | 106.94 | -0.79% | 106.24 | 0.37% | 101.34 | 1.04% | 0.03% | |
| 2019-05-17 | 109.02 | 110.98 | 104.99 | 106.46 | -3.20% | -0.80% | 6.15% | 50,119,600 | 5,378,726,000 | 102% | 107.32 | -2.10% | 107.78 | 1.13% | 105.84 | 2.27% | 100.29 | 0.57% | -0.21% | |
| 2019-05-16 | 108.76 | 111.99 | 107.80 | 109.98 | 0.07% | 0.32% | 10.29% | 42,650,300 | 4,675,546,000 | 93% | 109.63 | 2.52% | 106.58 | 2.12% | 103.49 | 3.09% | 99.72 | 0.53% | -0.24% | |
| 2019-05-15 | 104.20 | 110.50 | 103.16 | 109.90 | 7.24% | 2.78% | 10.79% | 64,752,100 | 6,923,930,000 | 135% | 106.93 | 3.77% | 104.37 | 3.99% | 100.40 | 2.44% | 99.20 | 0.83% | -0.29% | |
| 2019-05-14 | 101.00 | 104.99 | 101.00 | 102.48 | -1.08% | -0.55% | 4.17% | 43,103,500 | 4,441,801,000 | 91% | 103.05 | 0.74% | 100.37 | 3.34% | 98.00 | 1.44% | 98.38 | 0.18% | -0.34% | |
| 2019-05-13 | 99.00 | 104.30 | 97.00 | 103.60 | 4.44% | 1.28% | 5.50% | 52,161,900 | 5,335,657,000 | 112% | 102.29 | 5.73% | 97.13 | 2.27% | 96.61 | 1.61% | 98.20 | 0.08% | -0.36% | |
| 2019-05-10 | 94.59 | 99.48 | 93.61 | 99.20 | 8.05% | 2.53% | 1.09% | 59,712,700 | 5,777,246,000 | 126% | 96.75 | 4.69% | 94.97 | 0.61% | 95.08 | -0.53% | 98.13 | -0.80% | -0.43% | |
| 2019-05-09 | 94.90 | 95.88 | 90.02 | 91.81 | -4.24% | -0.66% | -7.18% | 52,505,800 | 4,852,606,000 | 106% | 92.42 | -3.52% | 94.39 | -0.99% | 95.59 | -2.32% | 98.92 | -1.01% | -0.34% | |
| 2019-05-08 | 93.17 | 97.66 | 93.02 | 95.88 | -0.08% | 0.09% | -4.04% | 33,331,700 | 3,192,878,000 | 72% | 95.79 | 0.31% | 95.34 | -1.34% | 97.86 | -0.88% | 99.92 | -0.38% | -0.24% | |
| 2019-05-07 | 93.30 | 96.97 | 93.30 | 95.96 | 4.17% | 0.49% | -4.33% | 51,724,300 | 4,939,403,000 | 112% | 95.50 | 0.51% | 96.63 | -2.45% | 98.73 | -1.18% | 100.31 | -0.75% | -0.18% | |
| 2019-05-06 | 98.34 | 98.63 | 92.12 | 92.12 | -10.00% | -3.04% | -8.85% | 71,699,300 | 6,811,944,000 | 162% | 95.01 | -7.29% | 99.06 | -2.98% | 99.91 | -2.31% | 101.07 | -1.30% | -0.07% | |
| 2019-04-30 | 102.00 | 104.50 | 101.00 | 102.36 | 0.07% | -0.11% | -0.04% | 29,919,700 | 3,066,007,000 | 77% | 102.48 | 0.16% | 102.11 | 0.10% | 102.27 | -0.26% | 102.40 | 0.27% | 0.12% | |
| 2019-04-29 | 101.00 | 105.11 | 98.80 | 102.29 | 0.02% | -0.02% | 0.16% | 57,844,300 | 5,918,160,000 | 143% | 102.31 | 0.76% | 102.00 | -0.20% | 102.54 | 0.06% | 102.12 | -0.01% | 0.15% | |
| 2019-04-26 | 99.90 | 103.50 | 99.90 | 102.27 | 1.66% | 0.71% | 0.13% | 41,070,700 | 4,170,491,000 | 104% | 101.54 | -0.46% | 102.20 | -0.77% | 102.48 | 0.04% | 102.14 | 0.30% | 0.24% | |
| 2019-04-25 | 102.80 | 104.00 | 100.60 | 100.60 | -2.80% | -1.39% | -1.21% | 32,452,400 | 3,310,705,000 | 83% | 102.02 | -1.05% | 102.99 | 0.07% | 102.44 | -0.11% | 101.83 | 0.04% | 0.31% | |
| 2019-04-24 | 105.00 | 106.50 | 101.00 | 103.50 | -0.78% | 0.39% | 1.67% | 36,260,800 | 3,738,474,000 | 86% | 103.10 | -0.40% | 102.91 | 0.55% | 102.55 | 0.02% | 101.80 | -0.61% | 0.46% | |
| 2019-04-23 | 100.60 | 106.50 | 100.50 | 104.31 | 3.14% | 0.77% | 1.85% | 52,179,400 | 5,401,053,000 | 115% | 103.51 | 1.65% | 102.35 | 0.53% | 102.54 | 0.90% | 102.42 | 0.04% | 0.76% | |
| 2019-04-22 | 101.00 | 103.90 | 100.50 | 101.13 | -0.52% | -0.69% | -1.22% | 35,074,400 | 3,571,767,000 | 77% | 101.83 | 0.88% | 101.81 | -0.46% | 101.62 | -0.16% | 102.38 | -0.03% | 0.94% | |
| 2019-04-19 | 102.34 | 102.42 | 99.86 | 101.66 | -0.66% | 0.71% | -0.73% | 30,235,100 | 3,052,001,000 | 63% | 100.94 | -1.72% | 102.28 | 0.53% | 101.79 | 0.50% | 102.41 | 0.30% | 1.12% | |
| 2019-04-18 | 103.32 | 104.50 | 101.80 | 102.34 | -1.24% | -0.36% | 0.23% | 27,866,400 | 2,862,114,000 | 56% | 102.71 | -0.24% | 101.74 | -0.05% | 101.29 | 0.05% | 102.11 | 0.35% | 1.23% | |
| 2019-04-17 | 100.98 | 105.48 | 100.30 | 103.62 | 1.38% | 0.65% | 1.84% | 42,313,700 | 4,356,260,000 | 87% | 102.95 | 2.87% | 101.79 | 1.31% | 101.23 | -1.08% | 101.75 | 0.58% | 1.28% | |
| 2019-04-16 | 98.60 | 102.23 | 97.06 | 102.21 | 1.60% | 2.13% | 1.03% | 47,471,500 | 4,751,006,000 | 97% | 100.08 | -2.34% | 100.47 | -0.64% | 102.34 | -0.54% | 101.16 | 0.52% | 1.33% | |
| 2019-04-15 | 102.00 | 104.94 | 100.00 | 100.60 | 0.98% | -1.83% | -0.04% | 46,450,400 | 4,759,980,000 | 96% | 102.47 | 3.87% | 101.12 | -1.75% | 102.89 | 0.05% | 100.64 | 0.89% | 1.46% | |
| 2019-04-12 | 97.90 | 100.30 | 97.00 | 99.62 | -0.18% | 0.98% | -0.13% | 41,082,500 | 4,052,940,000 | 81% | 98.65 | -2.97% | 102.91 | -1.00% | 102.84 | 0.15% | 99.75 | 1.01% | 1.57% | |
| 2019-04-11 | 105.90 | 106.90 | 97.57 | 99.80 | -6.73% | -1.85% | 1.06% | 67,620,800 | 6,875,382,000 | 133% | 101.68 | -4.76% | 103.96 | -0.36% | 102.69 | 0.41% | 98.76 | 1.58% | 1.65% | |
| 2019-04-10 | 106.00 | 110.03 | 103.00 | 107.00 | -2.74% | 0.23% | 10.06% | 67,314,500 | 7,185,974,000 | 146% | 106.75 | 3.41% | 104.33 | 2.94% | 102.27 | 2.60% | 97.22 | 2.38% | 1.61% | |
| 2019-04-09 | 100.16 | 110.13 | 100.11 | 110.02 | 7.86% | 6.57% | 15.86% | 47,313,800 | 4,884,427,000 | 109% | 103.24 | 0.95% | 101.35 | 1.76% | 99.68 | 1.82% | 94.96 | 1.81% | 1.46% | |
| 2019-04-08 | 104.65 | 105.39 | 100.01 | 102.00 | 0.00% | -0.25% | 9.36% | 53,574,200 | 5,478,419,000 | 129% | 102.26 | 3.63% | 99.60 | 2.74% | 97.89 | 2.03% | 93.27 | 1.78% | 1.40% | | |
|
