中顺洁柔( 002511.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-17 | 10.32 | 10.45 | 10.02 | 10.17 | -1.45% | -0.23% | 1.63% | 8,566,200 | 87,319,000 | 69% | 10.19 | -1.74% | 10.27 | 1.42% | 10.06 | 0.38% | 10.01 | -0.48% | -0.67% | |
| 2019-05-16 | 10.30 | 10.56 | 10.18 | 10.32 | -1.53% | -0.51% | 2.64% | 13,762,900 | 142,762,000 | 109% | 10.37 | 1.58% | 10.13 | 2.13% | 10.03 | 1.62% | 10.06 | -0.31% | -0.57% | |
| 2019-05-15 | 9.83 | 10.56 | 9.78 | 10.48 | 7.27% | 2.62% | 3.91% | 13,845,800 | 141,389,000 | 111% | 10.21 | 5.07% | 9.91 | 1.04% | 9.87 | 0.85% | 10.09 | -0.26% | -0.46% | |
| 2019-05-14 | 9.75 | 9.95 | 9.52 | 9.77 | -1.61% | 0.52% | -3.38% | 11,359,700 | 110,404,000 | 89% | 9.72 | -0.22% | 9.81 | 0.37% | 9.78 | -0.61% | 10.11 | -1.19% | -0.39% | |
| 2019-05-13 | 9.92 | 9.97 | 9.60 | 9.93 | 0.40% | 1.95% | -2.97% | 10,925,600 | 106,411,000 | 83% | 9.74 | -2.22% | 9.78 | -0.39% | 9.84 | -1.16% | 10.23 | -0.82% | -0.19% | |
| 2019-05-10 | 9.80 | 10.16 | 9.71 | 9.89 | 1.64% | -0.71% | -4.16% | 12,439,200 | 123,913,000 | 96% | 9.96 | 3.60% | 9.81 | -0.17% | 9.96 | -1.25% | 10.32 | -1.13% | -0.02% | |
| 2019-05-09 | 9.70 | 9.94 | 9.32 | 9.73 | -0.41% | 1.20% | -6.77% | 11,983,600 | 115,227,000 | 84% | 9.62 | -2.46% | 9.83 | -2.21% | 10.08 | -2.02% | 10.44 | -1.10% | 0.23% | |
| 2019-05-08 | 10.00 | 10.02 | 9.72 | 9.77 | -3.65% | -0.88% | -7.42% | 12,957,200 | 127,714,000 | 90% | 9.86 | -2.26% | 10.05 | -2.27% | 10.29 | -1.31% | 10.55 | -1.26% | 0.49% | |
| 2019-05-07 | 10.10 | 10.30 | 9.73 | 10.14 | 0.40% | 0.55% | -5.13% | 8,822,600 | 88,973,000 | 52% | 10.09 | -0.79% | 10.29 | -1.67% | 10.43 | -1.33% | 10.69 | -0.02% | 0.81% | |
| 2019-05-06 | 10.09 | 10.42 | 9.76 | 10.10 | -4.27% | -0.64% | -5.52% | 20,248,700 | 205,825,000 | 117% | 10.17 | -4.20% | 10.46 | -2.06% | 10.57 | -1.57% | 10.69 | -0.12% | 0.86% | |
| 2019-04-30 | 10.85 | 10.91 | 10.43 | 10.55 | -2.76% | -0.57% | -1.43% | 13,038,500 | 138,349,000 | 81% | 10.61 | -2.19% | 10.68 | -1.07% | 10.74 | -0.71% | 10.70 | 0.47% | 0.93% |  |
| 2019-04-29 | 10.73 | 11.06 | 10.54 | 10.85 | 1.59% | 0.01% | 1.85% | 10,467,600 | 113,559,000 | 68% | 10.85 | 2.42% | 10.80 | 0.42% | 10.81 | 0.08% | 10.65 | 0.80% | 0.88% | |
| 2019-04-26 | 10.55 | 10.80 | 10.46 | 10.68 | 0.75% | 0.82% | 1.05% | 9,619,800 | 101,901,000 | 60% | 10.59 | -2.83% | 10.75 | -0.95% | 10.81 | -0.48% | 10.57 | 0.48% | 0.83% | |
| 2019-04-25 | 10.72 | 11.16 | 10.54 | 10.60 | -2.12% | -2.76% | 0.77% | 13,489,800 | 147,054,000 | 85% | 10.90 | 1.84% | 10.85 | 0.31% | 10.86 | 0.78% | 10.52 | 0.81% | 0.82% | |
| 2019-04-24 | 10.84 | 10.95 | 10.45 | 10.83 | 0.56% | 1.18% | 3.79% | 11,055,600 | 118,343,000 | 66% | 10.70 | -1.89% | 10.82 | -0.47% | 10.77 | 0.83% | 10.44 | 0.91% | 0.84% | |
| 2019-04-23 | 10.68 | 11.17 | 10.68 | 10.77 | 0.84% | -1.28% | 4.15% | 18,436,700 | 201,149,000 | 101% | 10.91 | 1.04% | 10.87 | 1.16% | 10.68 | 1.33% | 10.34 | 1.30% | 0.87% | |
| 2019-04-22 | 10.84 | 11.05 | 10.61 | 10.68 | -1.11% | -1.09% | 4.62% | 15,847,300 | 171,122,000 | 86% | 10.80 | -0.80% | 10.75 | 1.43% | 10.54 | 1.44% | 10.21 | 1.54% | 0.78% | |
| 2019-04-19 | 10.75 | 11.23 | 10.64 | 10.80 | 4.25% | -0.78% | 7.43% | 36,826,700 | 400,874,000 | 196% | 10.89 | 5.33% | 10.60 | 4.59% | 10.39 | 3.49% | 10.05 | 1.95% | 0.65% | |
| 2019-04-18 | 10.29 | 10.52 | 10.08 | 10.36 | 0.88% | 0.25% | 5.06% | 14,285,900 | 147,626,000 | 85% | 10.33 | 1.58% | 10.13 | 1.58% | 10.04 | 0.46% | 9.86 | 0.51% | 0.53% | |
| 2019-04-17 | 9.84 | 10.30 | 9.60 | 10.27 | 4.05% | 0.95% | 4.68% | 16,360,000 | 166,427,000 | 98% | 10.17 | 4.30% | 9.97 | 0.96% | 10.00 | 0.46% | 9.81 | 0.53% | 0.59% | |
| 2019-04-16 | 9.91 | 9.91 | 9.55 | 9.87 | -0.60% | 1.19% | 1.14% | 9,465,700 | 92,326,000 | 55% | 9.75 | -1.41% | 9.88 | -1.09% | 9.95 | 0.56% | 9.76 | -0.06% | 0.63% | |
| 2019-04-15 | 10.11 | 10.22 | 9.71 | 9.93 | -1.29% | 0.37% | 1.69% | 15,151,900 | 149,903,000 | 84% | 9.89 | -0.58% | 9.99 | -0.07% | 9.90 | 1.30% | 9.77 | 0.33% | 0.81% | |
| 2019-04-12 | 9.96 | 10.10 | 9.82 | 10.06 | 0.20% | 1.10% | 3.36% | 12,925,500 | 128,625,000 | 74% | 9.95 | -1.26% | 9.99 | 1.07% | 9.77 | 0.28% | 9.73 | 0.42% | 0.88% | |
| 2019-04-11 | 10.01 | 10.25 | 9.82 | 10.04 | 0.80% | -0.38% | 3.59% | 20,730,900 | 208,921,000 | 122% | 10.08 | 1.22% | 9.89 | 2.39% | 9.74 | 0.79% | 9.69 | 0.96% | 0.92% | |
| 2019-04-10 | 9.70 | 10.15 | 9.62 | 9.96 | 3.86% | 0.03% | 3.75% | 31,588,600 | 314,518,000 | 186% | 9.96 | 3.94% | 9.66 | 1.76% | 9.67 | 1.27% | 9.60 | 1.24% | 0.93% | |
| 2019-04-09 | 9.25 | 9.78 | 9.25 | 9.59 | 2.46% | 0.10% | 1.14% | 19,852,600 | 190,180,000 | 127% | 9.58 | 2.48% | 9.49 | -0.17% | 9.55 | -0.59% | 9.48 | 0.41% | 0.88% | |
| 2019-04-08 | 9.72 | 9.79 | 9.08 | 9.36 | -3.41% | 0.13% | -0.88% | 25,600,200 | 239,304,000 | 160% | 9.35 | -3.66% | 9.51 | -1.68% | 9.60 | -0.71% | 9.44 | 0.16% | 0.97% | |
| 2019-04-04 | 9.90 | 9.97 | 9.60 | 9.69 | -1.12% | -0.13% | 2.78% | 8,679,000 | 84,216,000 | 58% | 9.70 | -0.06% | 9.67 | -0.56% | 9.67 | 0.59% | 9.43 | 0.82% | 1.07% | |
| 2019-04-03 | 9.51 | 9.88 | 9.49 | 9.80 | 2.30% | 0.94% | 4.80% | 11,450,500 | 111,171,000 | 68% | 9.71 | 0.94% | 9.72 | 0.67% | 9.62 | 1.03% | 9.35 | 1.05% | 1.09% | |
| 2019-04-02 | 9.78 | 9.85 | 9.49 | 9.58 | 0.00% | -0.41% | 3.52% | 16,101,700 | 154,887,000 | 91% | 9.62 | -1.94% | 9.66 | 0.72% | 9.52 | 1.09% | 9.25 | 0.92% | 1.00% | | |
|
