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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-21 | 130.00 | 131.20 | 129.02 | 130.00 | -0.12% | 0.06% | 3.81% | 20,743,800 | 2,695,004,000 | 97% | 129.92 | 0.36% | 128.14 | 0.97% | 126.76 | 0.82% | 125.23 | 0.91% | 0.23% |  |
| 2020-02-20 | 127.00 | 130.58 | 126.89 | 130.15 | 3.29% | 0.54% | 4.87% | 33,466,200 | 4,332,208,000 | 152% | 129.45 | 3.07% | 126.91 | 1.96% | 125.72 | 1.09% | 124.10 | 1.31% | 0.05% | |
| 2020-02-19 | 123.78 | 127.18 | 122.68 | 126.00 | 2.12% | 0.32% | 2.86% | 31,662,800 | 3,976,675,000 | 143% | 125.60 | 1.67% | 124.48 | 0.82% | 124.36 | 0.44% | 122.49 | 1.11% | -0.24% | |
| 2020-02-18 | 123.80 | 124.30 | 123.01 | 123.39 | -0.73% | -0.12% | 1.85% | 12,872,800 | 1,590,250,000 | 56% | 123.54 | 0.03% | 123.47 | -0.33% | 123.82 | -0.08% | 121.15 | 1.78% | -0.52% | |
| 2020-02-17 | 123.18 | 124.30 | 122.58 | 124.30 | 0.70% | 0.65% | 4.43% | 23,817,000 | 2,941,281,000 | 84% | 123.50 | 0.09% | 123.88 | -0.13% | 123.92 | 0.46% | 119.03 | 0.59% | -1.16% | |
| 2020-02-14 | 124.20 | 125.88 | 122.45 | 123.43 | -0.57% | 0.04% | 4.31% | 16,972,000 | 2,094,050,000 | 62% | 123.38 | -1.17% | 124.04 | -0.16% | 123.35 | 0.81% | 118.33 | -0.78% | -1.30% | |
| 2020-02-13 | 124.88 | 126.66 | 123.37 | 124.14 | -0.28% | -0.57% | 4.09% | 17,862,900 | 2,230,166,000 | 60% | 124.85 | 0.81% | 124.24 | 1.07% | 122.36 | 1.19% | 119.26 | -0.54% | -1.28% | |
| 2020-02-12 | 124.50 | 125.25 | 122.77 | 124.49 | -0.24% | 0.52% | 3.82% | 17,511,400 | 2,168,784,000 | 57% | 123.85 | -0.18% | 122.92 | 1.24% | 120.93 | 1.20% | 119.90 | -0.81% | -1.23% | |
| 2020-02-11 | 121.15 | 125.50 | 121.15 | 124.79 | 3.02% | 0.58% | 3.24% | 24,577,400 | 3,049,431,000 | 76% | 124.08 | 2.62% | 121.41 | 1.74% | 119.50 | 2.62% | 120.88 | -0.53% | -1.13% | |
| 2020-02-10 | 119.50 | 122.33 | 118.58 | 121.13 | 0.46% | 0.18% | -0.32% | 22,187,700 | 2,682,790,000 | 68% | 120.91 | 1.20% | 119.33 | 1.11% | 116.45 | 0.69% | 121.52 | -0.72% | -1.02% | |
| 2020-02-07 | 119.25 | 120.93 | 117.61 | 120.58 | 1.20% | 0.92% | -1.49% | 28,011,700 | 3,346,692,000 | 87% | 119.48 | 1.20% | 118.02 | 2.50% | 115.65 | -1.61% | 122.40 | -0.94% | -0.90% | |
| 2020-02-06 | 119.00 | 119.94 | 116.60 | 119.15 | 1.40% | 0.92% | -3.57% | 30,655,200 | 3,619,249,000 | 97% | 118.06 | 0.96% | 115.14 | 0.81% | 117.54 | -1.44% | 123.57 | -1.57% | -0.76% | |
| 2020-02-05 | 115.90 | 119.80 | 114.10 | 117.51 | 2.63% | 0.49% | -6.39% | 38,878,400 | 4,546,390,000 | 123% | 116.94 | 3.59% | 114.22 | -2.88% | 119.26 | -2.22% | 125.53 | -1.72% | -0.56% | |
| 2020-02-04 | 109.00 | 120.00 | 109.00 | 114.50 | 0.85% | 1.43% | -10.36% | 71,021,500 | 8,017,647,000 | 229% | 112.89 | -0.57% | 117.60 | -6.45% | 121.96 | -5.42% | 127.73 | -4.63% | -0.34% | |
| 2020-02-03 | 113.54 | 113.54 | 113.54 | 113.54 | -10.00% | 0.00% | -15.23% | 16,763,900 | 1,903,374,000 | 56% | 113.54 | -10.80% | 125.70 | -3.37% | 128.95 | -2.43% | 133.93 | -0.80% | 0.22% | |
| 2020-01-23 | 131.77 | 131.77 | 125.00 | 126.16 | -4.21% | -0.88% | -6.55% | 41,593,700 | 5,294,269,000 | 140% | 127.29 | -2.89% | 130.08 | -2.57% | 132.16 | -2.40% | 135.01 | -0.53% | 0.34% | |
| 2020-01-22 | 130.99 | 132.67 | 129.76 | 131.70 | -0.69% | 0.48% | -2.97% | 25,753,100 | 3,375,416,000 | 94% | 131.07 | -1.59% | 133.51 | -1.79% | 135.40 | -1.77% | 135.73 | -0.02% | 0.40% | |
| 2020-01-21 | 136.50 | 136.50 | 132.01 | 132.62 | -3.59% | -0.42% | -2.31% | 29,307,400 | 3,903,227,000 | 113% | 133.18 | -3.36% | 135.94 | -2.36% | 137.85 | -1.28% | 135.76 | 0.16% | 0.39% | |
| 2020-01-20 | 140.55 | 140.66 | 136.80 | 137.56 | -0.71% | -0.19% | 1.49% | 16,753,800 | 2,308,929,000 | 69% | 137.82 | -1.05% | 139.23 | -0.86% | 139.63 | 0.29% | 135.54 | 0.58% | 0.38% | |
| 2020-01-17 | 141.26 | 141.80 | 138.30 | 138.55 | -1.50% | -0.53% | 2.82% | 14,847,900 | 2,068,065,000 | 60% | 139.28 | -1.08% | 140.44 | 0.14% | 139.23 | 1.31% | 134.75 | 0.44% | 0.32% | |
| 2020-01-16 | 140.80 | 142.00 | 139.30 | 140.66 | -0.10% | -0.10% | 4.84% | 14,536,000 | 2,046,673,000 | 58% | 140.80 | -0.11% | 140.25 | 0.91% | 137.43 | 1.10% | 134.17 | 0.47% | 0.28% | |
| 2020-01-15 | 138.56 | 142.81 | 138.55 | 140.80 | 1.62% | -0.11% | 5.43% | 23,479,000 | 3,309,332,000 | 89% | 140.95 | 1.39% | 138.98 | 2.00% | 135.93 | 1.13% | 133.54 | 0.50% | 0.24% | |
| 2020-01-14 | 140.10 | 140.68 | 138.20 | 138.56 | -0.79% | -0.33% | 4.27% | 19,907,400 | 2,767,445,000 | 76% | 139.02 | 0.71% | 136.26 | 1.38% | 134.42 | 0.92% | 132.88 | 0.41% | 0.22% | |
| 2020-01-13 | 134.26 | 140.00 | 134.25 | 139.66 | 4.52% | 1.18% | 5.54% | 49,604,200 | 6,847,186,000 | 180% | 138.04 | 3.83% | 134.42 | 2.44% | 133.19 | 1.96% | 132.34 | 1.00% | 0.23% | |
| 2020-01-10 | 130.50 | 134.05 | 130.50 | 133.62 | 2.18% | 0.51% | 1.98% | 42,969,600 | 5,712,381,000 | 169% | 132.94 | 2.37% | 131.21 | 1.23% | 130.63 | 0.70% | 131.03 | 0.39% | 0.13% | |
| 2020-01-09 | 129.00 | 131.20 | 128.25 | 130.77 | 1.46% | 0.70% | 0.19% | 25,549,100 | 3,317,935,000 | 113% | 129.87 | 0.86% | 129.62 | 0.18% | 129.72 | -0.38% | 130.52 | 0.04% | 0.09% | |
| 2020-01-08 | 128.99 | 129.76 | 128.05 | 128.89 | -0.37% | 0.11% | -1.21% | 16,180,300 | 2,083,243,000 | 76% | 128.75 | -0.92% | 129.39 | -0.39% | 130.21 | -0.52% | 130.47 | -0.06% | 0.09% |  |
| 2020-01-07 | 129.50 | 131.07 | 129.00 | 129.37 | 0.13% | -0.45% | -0.90% | 22,327,800 | 2,901,575,000 | 110% | 129.95 | 0.50% | 129.89 | -0.53% | 130.89 | -0.32% | 130.55 | 0.08% | 0.09% | |
| 2020-01-06 | 130.00 | 130.25 | 128.52 | 129.20 | -1.03% | -0.08% | -0.96% | 25,937,000 | 3,353,683,000 | 131% | 129.30 | -0.97% | 130.59 | -0.90% | 131.31 | -0.12% | 130.45 | -0.06% | 0.06% | |
| 2020-01-03 | 131.60 | 132.07 | 129.61 | 130.55 | 0.00% | -0.01% | 0.02% | 20,469,300 | 2,672,532,000 | 112% | 130.56 | -0.85% | 131.77 | -0.25% | 131.46 | 0.12% | 130.52 | 0.03% | 0.05% | | |
|
