华帝股份( 002035.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 | | | | | | | | | | |  | | | | | | | | | |  |
2019-12-11 | 12.11 | 12.18 | 11.92 | 12.00 | -1.48% | -0.24% | 2.31% | 9,445,400 | 113,623,000 | 80% | 12.03 | -1.09% | 12.15 | 0.89% | 11.96 | 0.62% | 11.73 | 0.39% | -0.16% |  |
2019-12-10 | 12.25 | 12.33 | 12.01 | 12.18 | -0.81% | 0.15% | 4.25% | 13,612,200 | 165,551,000 | 114% | 12.16 | -0.22% | 12.04 | 1.29% | 11.88 | 1.00% | 11.68 | 0.36% | -0.18% |  |
2019-12-09 | 12.00 | 12.35 | 11.92 | 12.28 | 3.19% | 0.75% | 5.48% | 20,645,000 | 251,635,000 | 170% | 12.19 | 3.44% | 11.89 | 2.34% | 11.77 | 1.95% | 11.64 | 0.75% | -0.19% |  |
2019-12-06 | 11.43 | 11.98 | 11.42 | 11.90 | 4.20% | 0.98% | 2.99% | 18,580,500 | 218,945,000 | 158% | 11.78 | 3.18% | 11.61 | 1.50% | 11.54 | 1.45% | 11.56 | 0.01% | -0.28% |  |
2019-12-05 | 11.54 | 11.58 | 11.32 | 11.42 | 0.09% | -0.01% | -1.16% | 9,326,400 | 106,517,000 | 78% | 11.42 | -0.45% | 11.44 | 0.18% | 11.38 | -0.11% | 11.55 | -0.38% | -0.33% |  |
2019-12-04 | 11.53 | 11.63 | 11.33 | 11.41 | -1.55% | -0.55% | -1.62% | 9,539,300 | 109,446,000 | 80% | 11.47 | 0.38% | 11.42 | 0.79% | 11.39 | -0.18% | 11.60 | -0.57% | -0.33% |  |
2019-12-03 | 11.32 | 11.62 | 11.18 | 11.59 | 2.11% | 1.40% | -0.63% | 9,044,100 | 103,376,000 | 72% | 11.43 | 0.63% | 11.33 | -0.17% | 11.41 | -0.81% | 11.66 | -0.67% | -0.32% |  |
2019-12-02 | 11.26 | 11.48 | 11.23 | 11.35 | 0.35% | -0.08% | -3.35% | 9,481,800 | 107,700,000 | 69% | 11.36 | 1.18% | 11.35 | -0.59% | 11.50 | -0.57% | 11.74 | -0.82% | -0.32% |  |
2019-11-29 | 11.46 | 11.50 | 11.08 | 11.31 | -1.31% | 0.74% | -4.48% | 11,186,500 | 125,591,000 | 73% | 11.23 | -2.31% | 11.42 | -1.71% | 11.57 | -0.96% | 11.84 | -0.75% | -0.26% |  |
2019-11-28 | 11.38 | 11.74 | 11.33 | 11.46 | 0.35% | -0.29% | -3.93% | 9,077,700 | 104,332,000 | 52% | 11.49 | -0.28% | 11.62 | -0.49% | 11.68 | -0.54% | 11.93 | 0.09% | -0.12% |  |
2019-11-27 | 11.64 | 11.71 | 11.35 | 11.42 | -1.89% | -0.91% | -4.18% | 13,174,800 | 151,844,000 | 61% | 11.53 | -1.98% | 11.67 | -0.76% | 11.74 | -0.93% | 11.92 | 0.17% | -0.09% |  |
2019-11-26 | 11.95 | 12.14 | 11.50 | 11.64 | -2.59% | -1.00% | -2.17% | 16,355,200 | 192,300,000 | 76% | 11.76 | 0.38% | 11.76 | -0.41% | 11.85 | -0.72% | 11.90 | 0.23% | -0.05% |  |
2019-11-25 | 11.70 | 11.96 | 11.41 | 11.95 | 2.58% | 2.01% | 0.67% | 13,405,900 | 157,042,000 | 59% | 11.71 | -0.77% | 11.81 | -1.07% | 11.94 | -0.92% | 11.87 | -0.12% | -0.01% |  |
2019-11-22 | 12.05 | 12.14 | 11.49 | 11.65 | -3.16% | -1.31% | -1.98% | 16,122,000 | 190,324,000 | 68% | 11.81 | -1.21% | 11.94 | -1.00% | 12.05 | -0.43% | 11.89 | -0.47% | 0.05% |  |
2019-11-21 | 11.90 | 12.19 | 11.74 | 12.03 | 0.08% | 0.68% | 0.75% | 9,892,100 | 118,203,000 | 39% | 11.95 | -1.07% | 12.06 | -0.66% | 12.10 | 0.80% | 11.94 | -0.37% | 0.16% |  |
2019-11-20 | 12.12 | 12.29 | 11.91 | 12.02 | -0.66% | -0.48% | 0.29% | 14,411,000 | 174,061,000 | 55% | 12.08 | -0.21% | 12.14 | 0.11% | 12.01 | 0.72% | 11.99 | -0.45% | 0.28% |  |
2019-11-19 | 12.16 | 12.31 | 11.98 | 12.10 | -1.06% | -0.02% | 0.51% | 18,813,900 | 227,700,000 | 65% | 12.10 | -0.86% | 12.13 | 1.23% | 11.92 | 0.69% | 12.04 | -0.73% | 0.44% |  |
2019-11-18 | 12.01 | 12.41 | 11.94 | 12.23 | 2.00% | 0.18% | 0.85% | 22,568,000 | 275,510,000 | 71% | 12.21 | 1.03% | 11.98 | 1.35% | 11.84 | 0.37% | 12.13 | -0.25% | 0.74% |  |
2019-11-15 | 11.91 | 12.42 | 11.81 | 11.99 | -0.17% | -0.78% | -1.37% | 32,538,900 | 393,185,000 | 88% | 12.08 | 2.39% | 11.82 | 1.36% | 11.80 | -0.35% | 12.16 | 0.69% | 1.16% |  |
2019-11-14 | 11.44 | 12.21 | 11.37 | 12.01 | 5.44% | 1.76% | -0.53% | 48,616,300 | 573,755,000 | 121% | 11.80 | 3.60% | 11.66 | 0.04% | 11.84 | -1.05% | 12.07 | 0.38% | 1.43% |  |
2019-11-13 | 11.56 | 11.59 | 11.26 | 11.39 | -1.81% | -0.02% | -5.30% | 17,871,700 | 203,589,000 | 46% | 11.39 | -1.68% | 11.66 | -2.44% | 11.96 | -1.57% | 12.03 | 0.58% | 1.50% |  |
2019-11-12 | 11.87 | 11.90 | 11.44 | 11.60 | -2.11% | 0.11% | -3.00% | 26,259,800 | 304,278,000 | 67% | 11.59 | -2.70% | 11.95 | -2.09% | 12.15 | -1.83% | 11.96 | 0.66% | 1.53% |  |
2019-11-11 | 12.11 | 12.13 | 11.71 | 11.85 | -2.39% | -0.50% | -0.26% | 26,031,000 | 310,003,000 | 68% | 11.91 | -2.97% | 12.20 | -1.38% | 12.38 | -0.28% | 11.88 | 0.46% | 1.57% |  |
2019-11-08 | 12.42 | 12.56 | 12.09 | 12.14 | -2.80% | -1.08% | 2.65% | 32,596,300 | 400,057,000 | 92% | 12.27 | -1.26% | 12.38 | -1.17% | 12.41 | 1.55% | 11.83 | 0.66% | 1.50% |  |
2019-11-07 | 12.39 | 12.53 | 12.28 | 12.49 | 0.24% | 0.49% | 6.31% | 24,187,100 | 300,625,000 | 75% | 12.43 | 0.00% | 12.52 | 0.64% | 12.23 | 1.34% | 11.75 | 0.75% | 1.40% |  |
2019-11-06 | 12.70 | 12.70 | 12.25 | 12.46 | -1.58% | 0.25% | 6.84% | 38,254,500 | 475,457,000 | 126% | 12.43 | -1.66% | 12.44 | 2.37% | 12.06 | 1.93% | 11.66 | 1.17% | 1.31% |  |
2019-11-05 | 12.43 | 13.01 | 12.26 | 12.66 | 2.43% | 0.17% | 9.83% | 48,576,100 | 613,952,000 | 183% | 12.64 | 2.68% | 12.15 | 3.10% | 11.84 | 3.10% | 11.53 | 2.27% | 1.18% |  |
2019-11-04 | 12.10 | 12.60 | 12.06 | 12.36 | 3.87% | 0.41% | 9.66% | 69,461,400 | 855,033,000 | 306% | 12.31 | 6.52% | 11.79 | 5.34% | 11.48 | 4.32% | 11.27 | 4.01% | 0.95% |  |
2019-11-01 | 10.82 | 11.90 | 10.75 | 11.90 | 9.98% | 2.98% | 9.81% | 57,877,200 | 668,844,000 | 333% | 11.56 | 6.28% | 11.19 | 4.30% | 11.00 | 3.57% | 10.84 | 3.39% | 0.56% |  |
2019-10-31 | 10.73 | 11.07 | 10.62 | 10.82 | 0.00% | -0.49% | 3.22% | 24,960,700 | 271,400,000 | 190% | 10.87 | 1.34% | 10.73 | 1.31% | 10.63 | 1.17% | 10.48 | 1.02% | 0.24% |  | |
|