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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-08-12 | 8.10 | 8.26 | 8.06 | 8.25 | 1.48% | 1.25% | -1.72% | 4,236,800 | 34,520,000 | 86% | 8.15 | -1.20% | 8.23 | -0.30% | 8.26 | -0.76% | 8.39 | -0.29% | -0.34% |  |
| 2020-08-11 | 8.29 | 8.39 | 8.08 | 8.13 | -2.17% | -1.42% | -3.42% | 4,278,800 | 35,288,000 | 83% | 8.25 | -0.65% | 8.25 | -0.60% | 8.32 | -0.94% | 8.42 | -0.04% | -0.47% | |
| 2020-08-10 | 8.18 | 8.38 | 8.18 | 8.31 | 1.22% | 0.11% | -1.32% | 3,328,000 | 27,625,000 | 64% | 8.30 | 0.96% | 8.30 | -0.60% | 8.40 | -0.72% | 8.42 | -0.10% | -0.53% | |
| 2020-08-07 | 8.42 | 8.42 | 8.11 | 8.21 | -2.03% | -0.15% | -2.60% | 4,703,700 | 38,674,000 | 80% | 8.22 | -1.85% | 8.35 | -1.52% | 8.46 | -0.40% | 8.43 | -0.19% | -0.59% | |
| 2020-08-06 | 8.45 | 8.52 | 8.25 | 8.38 | -1.18% | 0.04% | -0.77% | 5,055,600 | 42,353,000 | 79% | 8.38 | -0.95% | 8.48 | -0.88% | 8.50 | -0.07% | 8.45 | -0.68% | -0.62% |  |
| 2020-08-05 | 8.57 | 8.60 | 8.39 | 8.48 | -1.05% | 0.27% | -0.27% | 4,543,100 | 38,422,000 | 66% | 8.46 | -1.58% | 8.56 | 0.13% | 8.50 | 0.15% | 8.50 | -0.82% | -0.54% | |
| 2020-08-04 | 8.76 | 8.76 | 8.49 | 8.57 | -0.92% | -0.27% | -0.03% | 5,663,500 | 48,666,000 | 78% | 8.59 | 0.04% | 8.55 | 0.70% | 8.49 | 0.65% | 8.57 | -0.72% | -0.44% | |
| 2020-08-03 | 8.43 | 8.68 | 8.43 | 8.65 | 2.73% | 0.70% | 0.17% | 7,040,900 | 60,482,000 | 90% | 8.59 | 2.21% | 8.49 | 0.92% | 8.44 | 0.46% | 8.64 | -0.10% | -0.35% | |
| 2020-07-31 | 8.38 | 8.52 | 8.25 | 8.42 | 0.48% | 0.19% | -2.59% | 4,157,700 | 34,943,000 | 50% | 8.40 | 0.02% | 8.41 | 0.37% | 8.40 | -0.12% | 8.64 | -0.04% | -0.36% | |
| 2020-07-30 | 8.55 | 8.59 | 8.20 | 8.38 | -1.64% | -0.26% | -3.09% | 4,784,100 | 40,197,000 | 55% | 8.40 | -0.17% | 8.38 | -0.20% | 8.41 | -1.13% | 8.65 | -0.43% | -0.32% | |
| 2020-07-29 | 8.30 | 8.63 | 8.13 | 8.52 | 3.15% | 1.24% | -1.89% | 6,627,800 | 55,777,000 | 69% | 8.42 | 1.36% | 8.40 | -0.13% | 8.50 | -1.44% | 8.68 | -1.64% | -0.25% | |
| 2020-07-28 | 8.41 | 8.50 | 8.18 | 8.26 | -0.96% | -0.52% | -6.44% | 4,935,700 | 40,983,000 | 43% | 8.30 | -1.50% | 8.41 | -1.74% | 8.63 | -1.36% | 8.83 | -0.61% | -0.02% | |
| 2020-07-27 | 8.22 | 8.59 | 8.08 | 8.34 | 3.86% | -1.06% | -6.11% | 9,146,400 | 77,097,000 | 75% | 8.43 | -0.02% | 8.56 | -2.12% | 8.75 | -0.49% | 8.88 | -0.69% | 0.08% | |
| 2020-07-24 | 8.80 | 8.85 | 8.03 | 8.03 | -8.44% | -4.76% | -10.23% | 11,481,700 | 96,803,000 | 83% | 8.43 | -4.45% | 8.74 | -2.56% | 8.79 | -0.53% | 8.95 | -0.42% | 0.20% | |
| 2020-07-23 | 8.69 | 9.09 | 8.64 | 8.77 | -2.01% | -0.61% | -2.37% | 9,532,500 | 84,116,000 | 69% | 8.82 | -2.53% | 8.97 | 0.57% | 8.84 | 0.03% | 8.98 | 0.02% | 0.29% | |
| 2020-07-22 | 9.06 | 9.18 | 8.93 | 8.95 | -1.32% | -1.14% | -0.35% | 8,826,700 | 79,904,000 | 60% | 9.05 | 0.23% | 8.92 | 1.68% | 8.83 | -1.55% | 8.98 | 0.22% | 0.37% | |
| 2020-07-21 | 9.03 | 9.20 | 8.78 | 9.07 | 1.45% | 0.42% | 1.22% | 10,648,300 | 96,174,000 | 69% | 9.03 | 4.14% | 8.77 | 0.80% | 8.97 | -0.16% | 8.96 | 0.16% | 0.40% | |
| 2020-07-20 | 8.46 | 9.01 | 8.35 | 8.94 | 6.43% | 3.08% | -0.08% | 9,713,500 | 84,247,000 | 54% | 8.67 | 1.44% | 8.70 | -3.59% | 8.99 | -0.63% | 8.95 | -0.19% | 0.52% | |
| 2020-07-17 | 8.46 | 8.74 | 8.38 | 8.40 | -1.87% | -1.75% | -6.29% | 8,088,400 | 69,157,000 | 37% | 8.55 | -3.04% | 9.03 | -1.05% | 9.04 | -0.21% | 8.96 | 0.35% | 0.96% | |
| 2020-07-16 | 9.20 | 9.21 | 8.52 | 8.56 | -6.45% | -2.93% | -4.18% | 13,008,400 | 114,712,000 | 53% | 8.82 | -5.62% | 9.12 | -0.44% | 9.06 | 0.06% | 8.93 | 0.28% | 1.75% | |
| 2020-07-15 | 9.13 | 9.66 | 9.05 | 9.15 | 0.33% | -2.07% | 2.72% | 20,652,500 | 192,955,000 | 92% | 9.34 | 2.89% | 9.16 | 1.65% | 9.06 | 1.15% | 8.91 | 0.64% | 1.80% | |
| 2020-07-14 | 9.18 | 9.24 | 8.90 | 9.12 | -1.41% | 0.43% | 3.04% | 14,592,500 | 132,509,000 | 69% | 9.08 | 0.32% | 9.01 | 0.64% | 8.95 | 0.35% | 8.85 | 0.43% | 1.72% | |
| 2020-07-13 | 8.81 | 9.42 | 8.76 | 9.25 | 4.76% | 2.19% | 4.96% | 23,019,800 | 208,367,000 | 116% | 9.05 | 1.74% | 8.96 | 0.86% | 8.92 | 0.10% | 8.81 | 0.51% | 1.66% | |
| 2020-07-10 | 8.92 | 9.05 | 8.79 | 8.83 | -2.21% | -0.75% | 0.71% | 16,265,700 | 144,714,000 | 90% | 8.90 | -0.02% | 8.88 | -0.07% | 8.91 | 0.62% | 8.77 | 0.50% | 1.60% | |
| 2020-07-09 | 8.84 | 9.05 | 8.74 | 9.03 | 1.92% | 1.47% | 3.51% | 22,072,600 | 196,429,000 | 133% | 8.90 | 0.69% | 8.89 | -0.39% | 8.86 | 0.64% | 8.72 | 0.76% | 1.52% | |
| 2020-07-08 | 8.71 | 8.96 | 8.71 | 8.86 | 0.23% | 0.25% | 2.33% | 16,864,500 | 149,052,000 | 113% | 8.84 | -0.73% | 8.92 | 0.76% | 8.80 | 0.34% | 8.66 | 0.57% | 1.42% | |
| 2020-07-07 | 8.91 | 9.09 | 8.76 | 8.84 | -3.60% | -0.71% | 2.68% | 28,716,200 | 255,662,000 | 215% | 8.90 | -0.69% | 8.85 | 1.02% | 8.77 | 0.96% | 8.61 | 1.29% | 1.37% | |
| 2020-07-06 | 8.60 | 9.66 | 8.51 | 9.17 | 4.32% | 2.29% | 7.90% | 43,052,700 | 385,983,000 | 400% | 8.97 | 2.98% | 8.77 | 2.73% | 8.69 | 3.11% | 8.50 | 4.22% | 1.25% | |
| 2020-07-03 | 8.70 | 8.79 | 8.38 | 8.79 | 10.01% | 0.96% | 7.79% | 41,638,000 | 362,507,000 | 565% | 8.71 | 11.37% | 8.53 | 12.52% | 8.43 | 12.76% | 8.16 | 8.32% | 0.87% | |
| 2020-07-02 | 7.23 | 7.99 | 7.23 | 7.99 | 0.00% | 2.21% | 6.12% | 6,535,900 | 51,093,000 | 171% | 7.82 | 7.67% | 7.58 | 4.68% | 7.47 | 2.13% | 7.53 | 0.79% | 0.03% | | |
|
