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 | | | | | | | | | | |  | | | | | | | | | |  |
2019-12-12 | 12.78 | 12.89 | 12.66 | 12.70 | -0.86% | -0.32% | -1.57% | 9,271,700 | 118,135,000 | 69% | 12.74 | -1.16% | 12.91 | -0.46% | 12.93 | -0.30% | 12.90 | -0.52% | -0.55% |  |
2019-12-11 | 12.97 | 13.10 | 12.78 | 12.81 | -1.54% | -0.63% | -1.23% | 13,971,100 | 180,105,000 | 103% | 12.89 | -1.04% | 12.96 | -0.18% | 12.97 | 0.14% | 12.97 | -0.22% | -0.49% |  |
2019-12-10 | 13.14 | 13.20 | 12.91 | 13.01 | -1.81% | -0.12% | 0.08% | 14,164,700 | 184,513,000 | 109% | 13.03 | 0.42% | 12.99 | 0.04% | 12.96 | 0.50% | 13.00 | -0.16% | -0.47% |  |
2019-12-09 | 12.99 | 13.37 | 12.70 | 13.25 | 1.77% | 2.15% | 1.77% | 18,970,800 | 246,076,000 | 152% | 12.97 | 0.05% | 12.98 | 0.52% | 12.89 | 0.42% | 13.02 | -0.36% | -0.44% |  |
2019-12-06 | 13.09 | 13.18 | 12.80 | 13.02 | -0.76% | 0.43% | -0.36% | 11,422,200 | 148,081,000 | 97% | 12.96 | -0.38% | 12.92 | 0.75% | 12.84 | -0.26% | 13.07 | -0.68% | -0.40% |  |
2019-12-05 | 12.70 | 13.24 | 12.70 | 13.12 | 2.82% | 0.81% | -0.27% | 12,873,100 | 167,532,000 | 106% | 13.01 | 2.47% | 12.82 | 0.82% | 12.87 | -0.75% | 13.16 | -0.70% | -0.31% |  |
2019-12-04 | 12.64 | 12.79 | 12.61 | 12.76 | -0.16% | 0.47% | -3.69% | 8,526,000 | 108,278,000 | 68% | 12.70 | 0.11% | 12.72 | -1.14% | 12.97 | -0.60% | 13.25 | -0.91% | -0.21% |  |
2019-12-03 | 12.65 | 12.83 | 12.55 | 12.78 | 0.24% | 0.74% | -4.41% | 11,337,400 | 143,831,000 | 88% | 12.69 | -0.56% | 12.86 | -1.78% | 13.05 | -0.83% | 13.37 | -1.29% | -0.06% |  |
2019-12-02 | 12.90 | 12.92 | 12.57 | 12.75 | -1.16% | -0.05% | -5.87% | 10,948,400 | 139,664,000 | 76% | 12.76 | -2.00% | 13.09 | -0.95% | 13.15 | -0.91% | 13.55 | -0.32% | 0.17% |  |
2019-11-29 | 13.58 | 13.64 | 12.55 | 12.90 | -5.15% | -0.90% | -5.06% | 19,966,600 | 259,901,000 | 129% | 13.02 | -3.78% | 13.22 | -1.28% | 13.28 | -1.54% | 13.59 | -0.39% | 0.25% |  |
2019-11-28 | 13.19 | 13.73 | 13.18 | 13.60 | 2.10% | 0.52% | -0.30% | 12,081,200 | 163,448,000 | 87% | 13.53 | 2.12% | 13.39 | 0.32% | 13.48 | -0.61% | 13.64 | 0.16% | 0.32% |  |
2019-11-27 | 13.35 | 13.38 | 13.11 | 13.32 | -0.97% | 0.54% | -2.20% | 9,458,400 | 125,305,000 | 67% | 13.25 | -0.78% | 13.35 | -1.35% | 13.56 | -1.17% | 13.62 | -0.01% | 0.35% |  |
2019-11-26 | 13.49 | 13.56 | 13.20 | 13.45 | 0.15% | 0.73% | -1.25% | 8,554,300 | 114,219,000 | 60% | 13.35 | -0.56% | 13.53 | -1.17% | 13.73 | -1.00% | 13.62 | 0.04% | 0.41% |  |
2019-11-25 | 13.65 | 13.75 | 13.32 | 13.43 | -1.61% | 0.02% | -1.35% | 11,174,200 | 150,037,000 | 79% | 13.43 | -2.09% | 13.69 | -1.46% | 13.86 | 0.40% | 13.61 | 0.13% | 0.46% |  |
2019-11-22 | 13.88 | 14.08 | 13.40 | 13.65 | -1.09% | -0.46% | 0.39% | 14,530,700 | 199,255,000 | 105% | 13.71 | -1.37% | 13.89 | -0.83% | 13.81 | 0.42% | 13.60 | 0.18% | 0.53% |  |
2019-11-21 | 13.98 | 14.16 | 13.73 | 13.80 | -1.43% | -0.74% | 1.68% | 12,319,400 | 171,279,000 | 93% | 13.90 | -1.43% | 14.01 | 1.41% | 13.75 | 0.68% | 13.57 | 0.32% | 0.55% |  |
2019-11-20 | 14.14 | 14.29 | 13.97 | 14.00 | -0.71% | -0.74% | 3.48% | 11,799,800 | 166,426,000 | 89% | 14.10 | 0.63% | 13.81 | 1.24% | 13.66 | 0.85% | 13.53 | 0.56% | 0.55% |  |
2019-11-19 | 13.70 | 14.24 | 13.62 | 14.10 | 2.55% | 0.60% | 4.80% | 24,709,000 | 346,324,000 | 182% | 14.02 | 4.19% | 13.65 | 2.36% | 13.54 | 1.63% | 13.45 | 1.01% | 0.47% |  |
2019-11-18 | 12.98 | 13.78 | 12.87 | 13.75 | 5.93% | 2.21% | 3.24% | 23,382,700 | 314,568,000 | 181% | 13.45 | 2.39% | 13.33 | 0.67% | 13.33 | 0.61% | 13.32 | 0.54% | 0.32% |  |
2019-11-15 | 13.23 | 13.40 | 12.93 | 12.98 | -2.04% | -1.21% | -2.02% | 9,224,300 | 121,196,000 | 72% | 13.14 | -0.66% | 13.24 | -0.35% | 13.25 | -0.40% | 13.25 | 0.30% | 0.26% |  |
2019-11-14 | 13.28 | 13.38 | 13.08 | 13.25 | -0.08% | 0.18% | 0.31% | 10,569,900 | 139,802,000 | 84% | 13.23 | -0.81% | 13.29 | 0.05% | 13.30 | -0.41% | 13.21 | 0.43% | 0.18% |  |
2019-11-13 | 13.54 | 13.65 | 13.07 | 13.26 | -1.78% | -0.55% | 0.81% | 11,990,700 | 159,889,000 | 98% | 13.33 | 0.27% | 13.28 | -0.20% | 13.35 | 0.12% | 13.15 | 0.60% | 0.11% |  |
2019-11-12 | 13.15 | 13.50 | 13.06 | 13.50 | 2.74% | 1.52% | 3.26% | 9,459,000 | 125,785,000 | 78% | 13.30 | 0.66% | 13.31 | -0.48% | 13.34 | 0.19% | 13.07 | 0.52% | 0.05% |  |
2019-11-11 | 13.38 | 13.41 | 13.04 | 13.14 | -2.38% | -0.54% | 1.02% | 10,983,300 | 145,099,000 | 87% | 13.21 | -1.59% | 13.37 | -0.05% | 13.31 | 0.46% | 13.01 | 0.84% | -0.01% |  |
2019-11-08 | 13.59 | 13.59 | 13.30 | 13.46 | 0.22% | 0.26% | 4.35% | 10,074,600 | 135,253,000 | 74% | 13.43 | -0.19% | 13.38 | 0.51% | 13.25 | 0.81% | 12.90 | 0.39% | -0.12% |  |
2019-11-07 | 13.15 | 13.64 | 13.12 | 13.43 | 1.28% | -0.16% | 4.52% | 15,957,000 | 214,631,000 | 115% | 13.45 | 1.34% | 13.31 | 1.26% | 13.14 | 1.31% | 12.85 | 0.28% | -0.16% |  |
2019-11-06 | 13.17 | 13.40 | 13.06 | 13.26 | 0.76% | -0.10% | 3.49% | 14,556,700 | 193,206,000 | 86% | 13.27 | 0.59% | 13.15 | 1.26% | 12.97 | 1.26% | 12.81 | -0.20% | -0.22% |  |
2019-11-05 | 13.00 | 13.40 | 12.97 | 13.16 | 0.84% | -0.27% | 2.50% | 14,142,800 | 186,610,000 | 83% | 13.20 | 1.44% | 12.98 | 1.65% | 12.81 | 1.07% | 12.84 | -0.49% | -0.15% |  |
2019-11-04 | 12.73 | 13.28 | 12.57 | 13.05 | 3.49% | 0.32% | 1.15% | 18,496,600 | 240,611,000 | 103% | 13.01 | 3.26% | 12.77 | 2.16% | 12.68 | 1.31% | 12.90 | -0.07% | -0.03% |  |
2019-11-01 | 12.39 | 12.74 | 12.38 | 12.61 | 0.00% | 0.10% | -2.33% | 9,112,400 | 114,789,000 | 50% | 12.60 | 1.03% | 12.50 | -0.14% | 12.51 | -0.31% | 12.91 | -0.45% | 0.04% |  | |
|