益生股份( 002458.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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-01-22 | 11.09 | 11.13 | 10.75 | 10.81 | -2.88% | -0.51% | -1.06% | 8,633,600 | 93,801,000 | 103% | 10.87 | -2.40% | 11.04 | -1.06% | 11.13 | -0.33% | 10.93 | -0.47% | -0.55% |  |
2021-01-21 | 11.11 | 11.25 | 11.05 | 11.13 | -0.18% | -0.02% | 1.39% | 6,294,000 | 70,066,000 | 75% | 11.13 | -0.63% | 11.16 | -0.74% | 11.17 | 0.79% | 10.98 | -0.60% | -0.50% |  |
2021-01-20 | 11.30 | 11.37 | 11.10 | 11.15 | -0.27% | -0.47% | 0.97% | 5,595,400 | 62,683,000 | 63% | 11.20 | 0.55% | 11.24 | 0.59% | 11.08 | 1.05% | 11.04 | -0.74% | -0.40% |  |
2021-01-19 | 11.10 | 11.28 | 11.04 | 11.18 | -0.89% | 0.34% | 0.49% | 6,575,900 | 73,269,000 | 67% | 11.14 | -1.63% | 11.17 | 1.20% | 10.97 | 0.62% | 11.13 | -1.49% | -0.27% |  |
2021-01-18 | 11.10 | 11.59 | 11.10 | 11.28 | 2.92% | -0.41% | -0.12% | 9,956,400 | 112,768,000 | 88% | 11.33 | 3.04% | 11.04 | 2.55% | 10.90 | 1.35% | 11.29 | -0.50% | -0.02% |  |
2021-01-15 | 10.79 | 11.13 | 10.75 | 10.96 | 1.48% | -0.29% | -3.44% | 7,175,200 | 78,868,000 | 56% | 10.99 | 2.64% | 10.77 | 0.74% | 10.76 | -0.76% | 11.35 | -0.09% | 0.08% |  |
2021-01-14 | 10.58 | 10.85 | 10.56 | 10.80 | 0.93% | 0.85% | -4.93% | 7,402,700 | 79,272,000 | 57% | 10.71 | 0.77% | 10.69 | -0.23% | 10.84 | -1.60% | 11.36 | -0.23% | -0.01% |  |
2021-01-13 | 10.88 | 10.90 | 10.55 | 10.70 | -0.65% | 0.69% | -6.02% | 8,515,100 | 90,492,000 | 65% | 10.63 | -1.05% | 10.71 | -1.90% | 11.01 | -1.92% | 11.39 | -0.43% | -0.06% |  |
2021-01-12 | 10.67 | 10.85 | 10.65 | 10.77 | 1.03% | 0.28% | -5.82% | 7,019,200 | 75,387,000 | 55% | 10.74 | -0.07% | 10.92 | -2.08% | 11.23 | -2.42% | 11.44 | -0.24% | -0.11% |  |
2021-01-11 | 11.00 | 11.00 | 10.63 | 10.66 | -5.16% | -0.82% | -7.01% | 15,584,900 | 167,511,000 | 122% | 10.75 | -4.77% | 11.15 | -3.31% | 11.51 | -1.63% | 11.46 | -0.68% | -0.20% |  |
2021-01-08 | 11.56 | 11.56 | 11.19 | 11.24 | -3.02% | -0.41% | -2.62% | 10,735,300 | 121,163,000 | 93% | 11.29 | -2.52% | 11.53 | -2.37% | 11.70 | -0.13% | 11.54 | 0.00% | -0.22% |  |
2021-01-07 | 11.57 | 11.73 | 11.44 | 11.59 | -0.34% | 0.10% | 0.42% | 11,410,400 | 132,112,000 | 106% | 11.58 | -0.95% | 11.81 | 0.07% | 11.72 | 0.31% | 11.54 | 0.43% | -0.30% |  |
2021-01-06 | 11.85 | 12.03 | 11.55 | 11.63 | -2.68% | -0.50% | 1.19% | 13,892,000 | 162,380,000 | 133% | 11.69 | -2.77% | 11.81 | 0.43% | 11.68 | 0.37% | 11.49 | 0.52% | -0.52% |  |
2021-01-05 | 11.82 | 12.25 | 11.70 | 11.95 | 1.44% | -0.60% | 4.51% | 21,331,800 | 256,442,000 | 210% | 12.02 | 3.12% | 11.76 | 2.67% | 11.64 | 2.14% | 11.43 | 1.01% | -0.79% |  |
2021-01-04 | 11.20 | 11.85 | 11.20 | 11.78 | 5.65% | 1.05% | 4.06% | 20,051,700 | 233,754,000 | 218% | 11.66 | 4.77% | 11.45 | 2.53% | 11.39 | 1.84% | 11.32 | 0.47% | -1.01% |  |
2020-12-31 | 11.10 | 11.23 | 11.07 | 11.15 | 0.54% | 0.21% | -1.04% | 5,909,800 | 65,756,000 | 68% | 11.13 | 0.32% | 11.17 | -0.37% | 11.19 | 0.05% | 11.27 | -0.90% | -1.10% |  |
2020-12-30 | 11.17 | 11.22 | 11.04 | 11.09 | -1.33% | -0.02% | -2.45% | 6,423,500 | 71,250,000 | 62% | 11.09 | -1.72% | 11.21 | -0.19% | 11.18 | 0.15% | 11.37 | -0.75% | -1.08% |  |
2020-12-29 | 11.38 | 11.43 | 11.21 | 11.24 | -1.14% | -0.41% | -1.88% | 6,107,400 | 68,930,000 | 58% | 11.29 | 0.40% | 11.23 | 0.46% | 11.16 | -0.09% | 11.46 | -0.93% | -0.99% |  |
2020-12-28 | 11.25 | 11.38 | 11.10 | 11.37 | 0.80% | 1.15% | -1.66% | 7,980,900 | 89,712,000 | 72% | 11.24 | 0.61% | 11.18 | 0.63% | 11.17 | -0.68% | 11.56 | -1.14% | -0.89% |  |
2020-12-25 | 11.17 | 11.30 | 10.99 | 11.28 | 1.81% | 0.96% | -3.55% | 7,910,500 | 88,384,000 | 66% | 11.17 | 0.60% | 11.11 | -0.45% | 11.25 | -0.62% | 11.70 | -0.87% | -0.77% |  |
2020-12-24 | 11.02 | 11.24 | 11.01 | 11.08 | -0.54% | -0.23% | -6.09% | 6,333,600 | 70,344,000 | 49% | 11.11 | 0.45% | 11.16 | -1.22% | 11.32 | -1.28% | 11.80 | -0.82% | -0.67% |  |
2020-12-23 | 11.12 | 11.21 | 10.98 | 11.14 | 0.09% | 0.76% | -6.35% | 9,716,200 | 107,421,000 | 70% | 11.06 | -1.69% | 11.30 | -1.20% | 11.47 | -1.37% | 11.90 | -1.78% | -0.59% |  |
2020-12-22 | 11.61 | 11.61 | 11.12 | 11.13 | -4.05% | -1.03% | -8.10% | 14,832,200 | 166,808,000 | 97% | 11.25 | -3.33% | 11.43 | -1.81% | 11.63 | -2.00% | 12.11 | -2.24% | -0.35% |  |
2020-12-21 | 11.49 | 11.75 | 11.49 | 11.60 | 0.96% | -0.28% | -6.36% | 9,156,400 | 106,513,000 | 55% | 11.63 | 1.00% | 11.64 | -1.04% | 11.86 | -1.27% | 12.39 | -1.10% | 0.00% |  |
2020-12-18 | 11.52 | 11.69 | 11.45 | 11.49 | -1.96% | -0.24% | -8.27% | 11,107,900 | 127,939,000 | 57% | 11.52 | -1.67% | 11.77 | -2.06% | 12.02 | -1.14% | 12.53 | -0.49% | 0.25% |  |
2020-12-17 | 12.18 | 12.26 | 11.36 | 11.72 | -4.17% | 0.05% | -6.90% | 21,316,500 | 249,708,000 | 110% | 11.71 | -4.37% | 12.01 | -2.89% | 12.16 | -1.60% | 12.59 | -0.64% | 0.33% |  |
2020-12-16 | 12.23 | 12.41 | 12.17 | 12.23 | -1.13% | -0.16% | -3.47% | 7,956,900 | 97,463,000 | 42% | 12.25 | -1.57% | 12.37 | -0.03% | 12.35 | -1.33% | 12.67 | 0.10% | 0.38% |  |
2020-12-15 | 12.60 | 12.72 | 12.34 | 12.37 | -1.98% | -0.59% | -2.27% | 10,544,400 | 131,216,000 | 56% | 12.44 | 0.48% | 12.38 | 0.22% | 12.52 | -1.58% | 12.66 | 0.10% | 0.37% |  |
2020-12-14 | 12.10 | 12.62 | 12.10 | 12.62 | 3.61% | 1.90% | -0.19% | 15,224,700 | 188,564,000 | 82% | 12.39 | 0.60% | 12.35 | -1.78% | 12.72 | -0.84% | 12.64 | 0.05% | 0.32% |  |
2020-12-11 | 12.23 | 12.52 | 12.14 | 12.18 | 0.00% | -1.06% | -3.62% | 13,390,100 | 164,842,000 | 73% | 12.31 | -0.28% | 12.57 | -2.37% | 12.83 | -0.20% | 12.64 | 0.08% | 0.25% |  | |
|