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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-01-17 | 8.85 | 8.94 | 8.74 | 8.92 | 1.71% | 0.51% | 0.80% | 4,095,300 | 36,346,000 | 90% | 8.88 | 0.19% | 8.83 | -0.14% | 8.86 | -0.09% | 8.85 | 0.25% | 0.42% |  |
| 2020-01-16 | 8.81 | 8.96 | 8.73 | 8.77 | -0.23% | -0.99% | -0.65% | 3,645,900 | 32,296,000 | 81% | 8.86 | 1.08% | 8.85 | -0.02% | 8.86 | -0.27% | 8.83 | 0.35% | 0.39% | |
| 2020-01-15 | 8.86 | 8.88 | 8.70 | 8.79 | -0.79% | 0.31% | -0.07% | 3,635,900 | 31,862,000 | 77% | 8.76 | -1.64% | 8.85 | -0.55% | 8.89 | -0.07% | 8.80 | 0.26% | 0.34% | |
| 2020-01-14 | 8.97 | 9.02 | 8.85 | 8.86 | -0.78% | -0.55% | 0.99% | 4,093,900 | 36,472,000 | 90% | 8.91 | 0.51% | 8.90 | -0.20% | 8.89 | 0.18% | 8.77 | 0.70% | 0.29% | |
| 2020-01-13 | 8.86 | 8.95 | 8.75 | 8.93 | 0.34% | 0.74% | 2.50% | 3,503,800 | 31,058,000 | 75% | 8.86 | -0.57% | 8.92 | 0.21% | 8.88 | 0.38% | 8.71 | 0.43% | 0.19% | |
| 2020-01-10 | 9.04 | 9.08 | 8.84 | 8.90 | -1.33% | -0.17% | 2.59% | 3,892,400 | 34,702,000 | 79% | 8.92 | -0.31% | 8.90 | 0.26% | 8.84 | 0.49% | 8.68 | 0.36% | 0.14% | |
| 2020-01-09 | 8.78 | 9.07 | 8.78 | 9.02 | 3.20% | 0.86% | 4.35% | 6,500,600 | 58,134,000 | 138% | 8.94 | 1.35% | 8.87 | 0.99% | 8.80 | 0.98% | 8.64 | 0.61% | 0.11% | |
| 2020-01-08 | 8.81 | 8.93 | 8.71 | 8.74 | -1.58% | -0.95% | 1.72% | 5,224,600 | 46,102,000 | 120% | 8.82 | -0.14% | 8.79 | 0.64% | 8.72 | 0.78% | 8.59 | 0.44% | 0.06% | |
| 2020-01-07 | 8.69 | 8.95 | 8.67 | 8.88 | 1.95% | 0.50% | 3.81% | 5,566,500 | 49,186,000 | 139% | 8.84 | 1.66% | 8.73 | 1.18% | 8.65 | 1.38% | 8.55 | 0.65% | 0.01% | |
| 2020-01-06 | 8.56 | 8.85 | 8.50 | 8.71 | 0.93% | 0.21% | 2.48% | 5,147,100 | 44,738,000 | 134% | 8.69 | 0.77% | 8.63 | 0.98% | 8.53 | 0.51% | 8.50 | 0.19% | -0.06% |  |
| 2020-01-03 | 8.60 | 8.68 | 8.57 | 8.63 | 0.23% | 0.05% | 1.73% | 3,844,300 | 33,161,000 | 105% | 8.63 | 0.71% | 8.54 | 1.18% | 8.49 | 0.34% | 8.48 | -0.05% | -0.06% | |
| 2020-01-02 | 8.47 | 8.63 | 8.46 | 8.61 | 2.38% | 0.53% | 1.45% | 5,115,900 | 43,816,000 | 140% | 8.57 | 1.87% | 8.44 | 0.23% | 8.46 | 0.29% | 8.49 | -0.15% | -0.03% | |
| 2019-12-31 | 8.38 | 8.49 | 8.36 | 8.41 | 0.00% | 0.02% | -1.06% | 3,082,700 | 25,919,000 | 84% | 8.41 | 0.70% | 8.43 | -0.08% | 8.44 | 0.00% | 8.50 | -0.29% | 0.02% | |
| 2019-12-30 | 8.45 | 8.45 | 8.27 | 8.41 | -1.29% | 0.72% | -1.35% | 5,430,100 | 45,340,000 | 140% | 8.35 | -1.74% | 8.43 | -0.60% | 8.44 | -0.24% | 8.53 | -0.33% | 0.09% | |
| 2019-12-27 | 8.48 | 8.68 | 8.22 | 8.52 | 0.47% | 0.26% | -0.39% | 6,227,600 | 52,925,000 | 172% | 8.50 | 0.60% | 8.48 | 0.44% | 8.46 | -0.25% | 8.55 | -0.01% | 0.16% | |
| 2019-12-26 | 8.48 | 8.49 | 8.40 | 8.48 | 0.12% | 0.39% | -0.87% | 2,426,200 | 20,494,000 | 72% | 8.45 | -0.40% | 8.45 | 0.27% | 8.48 | -0.63% | 8.55 | 0.07% | 0.19% | |
| 2019-12-25 | 8.44 | 8.55 | 8.41 | 8.47 | 0.47% | -0.13% | -0.91% | 2,538,600 | 21,531,000 | 77% | 8.48 | 1.05% | 8.42 | -0.71% | 8.53 | -0.55% | 8.55 | 0.06% | 0.19% | |
| 2019-12-24 | 8.30 | 8.44 | 8.30 | 8.43 | 1.44% | 0.44% | -1.32% | 1,709,800 | 14,350,000 | 52% | 8.39 | -0.05% | 8.48 | -0.97% | 8.58 | -0.37% | 8.54 | 0.01% | 0.19% | |
| 2019-12-23 | 8.56 | 8.56 | 8.30 | 8.31 | -3.15% | -1.04% | -2.72% | 3,573,700 | 30,008,000 | 105% | 8.40 | -2.77% | 8.57 | -1.10% | 8.61 | -0.31% | 8.54 | -0.11% | 0.20% | |
| 2019-12-20 | 8.71 | 8.72 | 8.58 | 8.58 | -1.38% | -0.65% | 0.34% | 3,022,600 | 26,103,000 | 93% | 8.64 | -0.48% | 8.66 | -0.01% | 8.64 | 0.35% | 8.55 | 0.20% | 0.14% | |
| 2019-12-19 | 8.69 | 8.72 | 8.64 | 8.70 | -0.11% | 0.25% | 1.95% | 3,513,600 | 30,490,000 | 110% | 8.68 | 0.15% | 8.66 | 0.43% | 8.61 | 0.51% | 8.53 | 0.25% | -0.01% | |
| 2019-12-18 | 8.67 | 8.71 | 8.60 | 8.71 | 0.46% | 0.52% | 2.31% | 4,746,900 | 41,134,000 | 151% | 8.67 | 0.23% | 8.63 | 0.77% | 8.56 | 0.64% | 8.51 | 0.37% | -0.13% | |
| 2019-12-17 | 8.57 | 8.70 | 8.57 | 8.67 | 0.93% | 0.29% | 2.22% | 4,540,500 | 39,254,000 | 161% | 8.65 | 1.18% | 8.56 | 1.11% | 8.51 | 0.71% | 8.48 | 0.40% | -0.28% | |
| 2019-12-16 | 8.56 | 8.59 | 8.48 | 8.59 | 0.94% | 0.54% | 1.68% | 3,592,900 | 30,699,000 | 136% | 8.54 | 1.02% | 8.47 | 0.65% | 8.45 | 0.24% | 8.45 | 0.34% | -0.47% | |
| 2019-12-13 | 8.36 | 8.51 | 8.36 | 8.51 | 2.41% | 0.61% | 1.08% | 3,329,700 | 28,163,000 | 130% | 8.46 | 1.44% | 8.41 | 0.19% | 8.43 | 0.06% | 8.42 | 0.30% | -0.57% | |
| 2019-12-12 | 8.36 | 8.39 | 8.30 | 8.31 | -0.72% | -0.34% | -1.00% | 2,064,000 | 17,209,000 | 83% | 8.34 | -0.79% | 8.39 | -0.52% | 8.42 | -0.30% | 8.39 | 0.08% | -0.67% | |
| 2019-12-11 | 8.42 | 8.46 | 8.35 | 8.37 | -1.06% | -0.40% | -0.20% | 2,206,800 | 18,545,000 | 84% | 8.40 | -0.27% | 8.44 | -0.12% | 8.45 | -0.04% | 8.39 | 0.07% | -0.77% | |
| 2019-12-10 | 8.46 | 8.51 | 8.36 | 8.46 | -0.47% | 0.39% | 0.94% | 2,747,200 | 23,152,000 | 103% | 8.43 | -0.54% | 8.45 | -0.21% | 8.45 | 0.04% | 8.38 | 0.05% | -0.87% | |
| 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 | 0.00% | 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% | | |
|
