普路通( 002769.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-09 | 8.48 | 8.52 | 8.39 | 8.50 | 0.24% | 0.32% | 1.47% | 3,050,800 | 25,848,000 | 106% | 8.47 | 0.37% | 8.47 | 0.19% | 8.45 | 0.46% | 8.38 | -0.62% | -1.00% |  |
| 2019-12-06 | 8.52 | 8.52 | 8.36 | 8.48 | -0.12% | 0.45% | 0.61% | 2,623,700 | 22,150,000 | 72% | 8.44 | -0.45% | 8.45 | 0.13% | 8.41 | 0.54% | 8.43 | -1.38% | -1.03% |  |
| 2019-12-05 | 8.45 | 8.52 | 8.40 | 8.49 | 0.71% | 0.12% | -0.67% | 2,910,700 | 24,684,000 | 73% | 8.48 | 0.84% | 8.44 | 0.89% | 8.36 | 0.51% | 8.55 | -0.93% | -0.95% | |
| 2019-12-04 | 8.42 | 8.47 | 8.35 | 8.43 | -0.24% | 0.25% | -2.28% | 1,600,700 | 13,460,000 | 38% | 8.41 | 0.00% | 8.37 | 0.66% | 8.32 | 0.08% | 8.63 | -1.10% | -0.92% | |
| 2019-12-03 | 8.32 | 8.45 | 8.26 | 8.45 | 1.08% | 0.49% | -3.13% | 2,466,500 | 20,742,000 | 54% | 8.41 | 1.37% | 8.31 | 0.36% | 8.32 | -0.07% | 8.72 | -1.47% | -0.80% | |
| 2019-12-02 | 8.20 | 8.37 | 8.20 | 8.36 | 0.72% | 0.78% | -5.57% | 2,608,300 | 21,637,000 | 49% | 8.30 | 0.86% | 8.28 | -0.18% | 8.32 | -1.40% | 8.85 | -0.73% | -0.65% | |
| 2019-11-29 | 8.27 | 8.32 | 8.15 | 8.30 | 1.10% | 0.92% | -6.93% | 2,413,800 | 19,851,000 | 43% | 8.22 | -0.99% | 8.30 | -0.64% | 8.44 | -2.19% | 8.92 | -0.69% | -0.55% | |
| 2019-11-28 | 8.40 | 8.41 | 8.19 | 8.21 | -2.38% | -1.16% | -8.57% | 3,469,800 | 28,821,000 | 58% | 8.31 | -0.42% | 8.35 | -1.72% | 8.63 | -1.55% | 8.98 | -0.88% | -0.47% | |
| 2019-11-27 | 8.35 | 8.43 | 8.23 | 8.41 | 0.72% | 0.83% | -7.17% | 2,829,500 | 23,602,000 | 43% | 8.34 | -0.48% | 8.49 | -2.60% | 8.76 | -1.64% | 9.06 | -0.97% | -0.35% | |
| 2019-11-26 | 8.50 | 8.50 | 8.29 | 8.35 | -1.18% | -0.37% | -8.73% | 4,946,500 | 41,457,000 | 67% | 8.38 | -2.44% | 8.72 | -2.22% | 8.91 | -2.26% | 9.15 | -1.24% | -0.18% | |
| 2019-11-25 | 9.09 | 9.12 | 8.35 | 8.45 | -7.14% | -1.64% | -8.79% | 10,184,500 | 87,490,000 | 125% | 8.59 | -7.10% | 8.92 | -4.10% | 9.12 | -2.30% | 9.26 | -0.94% | -0.04% | |
| 2019-11-22 | 9.36 | 9.47 | 9.08 | 9.10 | -2.67% | -1.60% | -2.69% | 5,705,300 | 52,763,000 | 76% | 9.25 | -0.31% | 9.30 | -0.94% | 9.33 | 0.11% | 9.35 | -0.57% | 0.04% | |
| 2019-11-21 | 9.25 | 9.38 | 9.10 | 9.35 | 0.97% | 0.79% | -0.60% | 4,111,800 | 38,144,000 | 48% | 9.28 | -1.06% | 9.39 | 0.18% | 9.32 | 0.04% | 9.41 | -0.63% | 0.15% | |
| 2019-11-20 | 9.46 | 9.54 | 9.25 | 9.26 | -2.53% | -1.24% | -2.18% | 5,220,300 | 48,945,000 | 50% | 9.38 | -0.85% | 9.37 | 0.60% | 9.32 | -0.30% | 9.47 | 0.11% | 0.31% | |
| 2019-11-19 | 9.30 | 9.58 | 9.29 | 9.50 | 1.60% | 0.47% | 0.47% | 7,627,400 | 72,125,000 | 68% | 9.46 | 2.42% | 9.32 | 0.76% | 9.35 | -0.34% | 9.46 | 0.04% | 0.34% | |
| 2019-11-18 | 9.11 | 9.36 | 9.03 | 9.35 | 2.63% | 1.27% | -1.08% | 4,928,400 | 45,502,000 | 37% | 9.23 | 0.29% | 9.25 | -0.93% | 9.38 | 0.14% | 9.45 | 0.30% | 0.46% | |
| 2019-11-15 | 9.35 | 9.40 | 9.08 | 9.11 | -3.09% | -1.04% | -3.33% | 6,137,500 | 56,499,000 | 45% | 9.21 | -0.84% | 9.33 | -1.07% | 9.36 | -0.90% | 9.42 | 0.15% | 0.44% | |
| 2019-11-14 | 9.18 | 9.49 | 9.03 | 9.40 | -0.11% | 1.25% | -0.11% | 7,947,500 | 73,785,000 | 60% | 9.28 | -1.71% | 9.43 | 0.20% | 9.45 | -0.88% | 9.41 | 0.30% | 0.42% | |
| 2019-11-13 | 9.44 | 9.59 | 9.33 | 9.41 | -3.19% | -0.37% | 0.30% | 10,339,200 | 97,652,000 | 82% | 9.45 | -0.73% | 9.41 | -0.75% | 9.53 | 0.23% | 9.38 | 0.65% | 0.38% | |
| 2019-11-12 | 9.30 | 9.91 | 9.16 | 9.72 | 4.52% | 2.17% | 4.28% | 13,226,500 | 125,842,000 | 106% | 9.51 | 3.14% | 9.49 | -0.75% | 9.51 | 0.23% | 9.32 | 0.22% | 0.22% | |
| 2019-11-11 | 9.33 | 9.38 | 9.12 | 9.30 | -2.11% | 0.82% | -0.01% | 8,677,700 | 80,039,000 | 65% | 9.22 | -3.97% | 9.56 | -0.02% | 9.49 | 0.34% | 9.30 | -0.18% | 0.26% | |
| 2019-11-08 | 9.70 | 9.78 | 9.47 | 9.50 | -3.26% | -1.09% | 1.95% | 15,592,800 | 149,762,000 | 113% | 9.61 | -0.45% | 9.56 | 0.64% | 9.46 | 0.82% | 9.32 | 0.52% | 0.46% | |
| 2019-11-07 | 9.29 | 10.27 | 9.26 | 9.82 | 5.03% | 1.78% | 5.93% | 23,429,800 | 226,059,000 | 190% | 9.65 | 3.29% | 9.50 | 1.99% | 9.38 | 2.10% | 9.27 | 1.05% | 0.41% | |
| 2019-11-06 | 9.35 | 9.62 | 9.13 | 9.35 | -0.53% | 0.10% | 1.92% | 12,875,100 | 120,263,000 | 123% | 9.34 | -1.00% | 9.31 | 0.94% | 9.19 | 1.47% | 9.17 | 0.38% | 0.29% | |
| 2019-11-05 | 9.35 | 9.65 | 9.26 | 9.40 | 1.73% | -0.37% | 2.86% | 23,727,200 | 223,855,000 | 255% | 9.44 | 4.80% | 9.23 | 5.25% | 9.05 | 0.96% | 9.14 | 1.20% | 0.25% | |
| 2019-11-04 | 8.50 | 9.24 | 8.43 | 9.24 | 10.00% | 2.63% | 2.31% | 10,506,500 | 94,587,000 | 141% | 9.00 | 7.01% | 8.77 | 2.05% | 8.97 | -1.48% | 9.03 | 0.12% | 0.13% | |
| 2019-11-01 | 8.30 | 8.55 | 8.25 | 8.40 | 0.72% | -0.15% | -6.87% | 3,219,400 | 27,086,000 | 45% | 8.41 | -0.91% | 8.59 | -4.65% | 9.10 | -0.20% | 9.02 | -0.08% | 0.11% | |
| 2019-10-31 | 8.68 | 8.68 | 8.34 | 8.34 | -2.68% | -1.77% | -7.61% | 4,908,600 | 41,672,000 | 70% | 8.49 | -2.35% | 9.01 | -2.23% | 9.12 | -0.44% | 9.03 | -0.03% | 0.10% | |
| 2019-10-30 | 8.75 | 8.89 | 8.50 | 8.57 | -6.03% | -1.43% | -5.09% | 10,163,200 | 88,355,000 | 144% | 8.69 | -6.67% | 9.21 | -1.05% | 9.16 | -0.88% | 9.03 | -1.03% | 0.08% | |
| 2019-10-29 | 9.21 | 9.84 | 9.03 | 9.12 | 0.00% | -2.09% | -0.04% | 18,838,100 | 175,483,000 | 285% | 9.32 | -0.89% | 9.31 | 0.74% | 9.24 | 1.07% | 9.12 | 0.66% | 0.35% | | |
|
