蒙娜丽莎( 002918.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-06 | 17.69 | 17.69 | 16.68 | 17.00 | -4.17% | -0.26% | -3.51% | 8,248,800 | 140,598,000 | 158% | 17.05 | -3.77% | 17.36 | -1.91% | 17.56 | -1.05% | 17.62 | -0.76% | 0.18% |  |
| 2019-12-05 | 17.19 | 18.19 | 17.07 | 17.74 | 4.35% | 0.16% | -0.07% | 7,066,300 | 125,156,000 | 142% | 17.71 | 1.84% | 17.70 | -0.40% | 17.74 | -0.24% | 17.75 | -0.17% | 0.31% | |
| 2019-12-04 | 18.18 | 18.18 | 16.65 | 17.00 | -6.49% | -2.25% | -4.41% | 6,089,600 | 105,912,000 | 126% | 17.39 | -4.46% | 17.77 | -0.90% | 17.78 | -0.56% | 17.78 | -0.33% | 0.39% | |
| 2019-12-03 | 18.18 | 18.46 | 18.02 | 18.18 | -0.82% | -0.13% | 1.89% | 3,631,600 | 66,105,000 | 82% | 18.20 | 1.49% | 17.94 | 0.50% | 17.88 | 0.58% | 17.84 | 0.33% | 0.49% | |
| 2019-12-02 | 17.75 | 18.35 | 17.49 | 18.33 | 2.40% | 2.20% | 3.08% | 4,702,700 | 84,341,000 | 103% | 17.94 | 1.43% | 17.85 | 0.39% | 17.78 | 0.42% | 17.78 | 0.55% | 0.52% | |
| 2019-11-29 | 18.02 | 18.13 | 17.30 | 17.90 | -1.32% | 1.23% | 1.21% | 3,822,800 | 67,595,000 | 82% | 17.68 | -1.14% | 17.78 | 0.14% | 17.71 | -0.32% | 17.69 | 0.49% | 0.55% | |
| 2019-11-28 | 17.49 | 18.14 | 17.30 | 18.14 | 3.60% | 1.43% | 3.07% | 5,284,900 | 94,523,000 | 114% | 17.89 | 0.92% | 17.75 | 0.68% | 17.76 | -0.12% | 17.60 | 0.54% | 0.61% | |
| 2019-11-27 | 17.72 | 18.20 | 17.43 | 17.51 | -1.19% | -1.20% | 0.03% | 3,896,100 | 69,046,000 | 82% | 17.72 | 1.10% | 17.63 | -0.55% | 17.79 | -0.11% | 17.51 | 0.40% | 0.65% | |
| 2019-11-26 | 17.60 | 17.82 | 17.31 | 17.72 | 0.91% | 1.08% | 1.63% | 2,627,000 | 46,052,000 | 55% | 17.53 | -0.49% | 17.73 | -0.60% | 17.80 | 0.11% | 17.44 | 0.36% | 0.67% | |
| 2019-11-25 | 17.68 | 17.99 | 17.10 | 17.56 | -0.79% | -0.32% | 1.08% | 5,027,300 | 88,568,000 | 101% | 17.62 | -1.47% | 17.84 | -0.40% | 17.78 | 0.65% | 17.37 | 0.35% | 0.72% | |
| 2019-11-22 | 18.01 | 18.46 | 17.20 | 17.70 | -3.01% | -1.00% | 2.24% | 7,441,900 | 133,053,000 | 153% | 17.88 | -0.73% | 17.91 | 0.65% | 17.67 | 1.41% | 17.31 | 0.56% | 0.77% | |
| 2019-11-21 | 17.96 | 18.26 | 17.40 | 18.25 | 3.11% | 1.33% | 6.01% | 4,670,700 | 84,119,000 | 98% | 18.01 | 0.93% | 17.79 | 2.07% | 17.43 | 1.14% | 17.22 | 0.64% | 0.85% | |
| 2019-11-20 | 17.77 | 0.00 | 0.00 | 17.70 | -0.17% | -0.81% | 3.47% | 3,672,100 | 65,526,000 | 74% | 17.84 | 1.70% | 17.43 | 1.78% | 17.23 | 0.86% | 17.11 | 0.63% | 0.90% | |
| 2019-11-19 | 17.20 | 18.07 | 17.14 | 17.73 | 2.78% | 1.05% | 4.30% | 4,781,100 | 83,885,000 | 90% | 17.55 | 3.10% | 17.13 | 0.84% | 17.08 | 0.82% | 17.00 | 0.72% | 0.92% |  |
| 2019-11-18 | 16.28 | 17.44 | 16.28 | 17.25 | 3.85% | 1.36% | 2.21% | 4,888,000 | 83,186,000 | 87% | 17.02 | 1.13% | 16.99 | 0.20% | 16.94 | 0.00% | 16.88 | 0.75% | 0.92% | |
| 2019-11-15 | 17.18 | 17.18 | 16.60 | 16.61 | -2.35% | -1.30% | -0.84% | 4,792,700 | 80,650,000 | 79% | 16.83 | -1.54% | 16.95 | -0.01% | 16.94 | -0.56% | 16.75 | 1.10% | 0.94% | |
| 2019-11-14 | 16.84 | 17.58 | 16.71 | 17.01 | 1.67% | -0.47% | 2.66% | 5,895,800 | 100,767,000 | 96% | 17.09 | 1.09% | 16.96 | 0.21% | 17.04 | 0.24% | 16.57 | 0.95% | 0.80% | |
| 2019-11-13 | 17.10 | 17.35 | 16.60 | 16.73 | -1.30% | -1.04% | 1.93% | 4,199,900 | 71,003,000 | 72% | 16.91 | 0.45% | 16.92 | -0.79% | 17.00 | 0.40% | 16.41 | 0.62% | 0.64% | |
| 2019-11-12 | 17.20 | 17.20 | 16.40 | 16.95 | -0.29% | 0.71% | 3.91% | 4,728,800 | 79,586,000 | 83% | 16.83 | -1.11% | 17.05 | -0.04% | 16.93 | 0.61% | 16.31 | 0.91% | 0.53% | |
| 2019-11-11 | 17.13 | 17.43 | 16.59 | 17.00 | -0.64% | -0.11% | 5.17% | 4,932,500 | 83,945,000 | 89% | 17.02 | -1.19% | 17.06 | 0.76% | 16.83 | 1.24% | 16.17 | 0.86% | 0.37% | |
| 2019-11-08 | 16.88 | 17.50 | 16.72 | 17.11 | 0.65% | -0.66% | 6.75% | 7,212,300 | 124,228,000 | 133% | 17.22 | 1.84% | 16.93 | 1.81% | 16.62 | 2.49% | 16.03 | 1.33% | 0.22% | |
| 2019-11-07 | 16.50 | 17.17 | 16.48 | 17.00 | 2.35% | 0.51% | 7.47% | 6,529,900 | 110,437,000 | 128% | 16.91 | 1.76% | 16.63 | 1.75% | 16.22 | 1.89% | 15.82 | 1.09% | 0.06% | |
| 2019-11-06 | 16.43 | 16.95 | 15.52 | 16.61 | 1.47% | -0.06% | 6.15% | 6,351,400 | 105,563,000 | 133% | 16.62 | 1.55% | 16.35 | 2.73% | 15.92 | 1.59% | 15.65 | 0.88% | 0.00% | |
| 2019-11-05 | 16.54 | 16.78 | 15.98 | 16.37 | 0.99% | 0.02% | 5.54% | 6,680,400 | 109,337,000 | 147% | 16.37 | 1.37% | 15.91 | 2.45% | 15.67 | 1.97% | 15.51 | 0.71% | -0.04% | |
| 2019-11-04 | 15.58 | 16.58 | 15.58 | 16.21 | 4.18% | 0.40% | 5.26% | 9,557,000 | 154,303,000 | 224% | 16.15 | 6.60% | 15.53 | 4.14% | 15.37 | 2.13% | 15.40 | 0.96% | -0.05% | |
| 2019-11-01 | 14.26 | 15.74 | 14.20 | 15.56 | 8.74% | 2.73% | 2.01% | 6,925,000 | 104,888,000 | 172% | 15.15 | 4.93% | 14.91 | 1.07% | 15.05 | 0.10% | 15.25 | -0.29% | -0.11% | |
| 2019-10-31 | 14.72 | 14.85 | 14.22 | 14.31 | -2.79% | -0.86% | -6.46% | 2,938,100 | 42,409,000 | 76% | 14.43 | -2.65% | 14.76 | -2.51% | 15.03 | -0.89% | 15.30 | -0.64% | -0.03% | |
| 2019-10-30 | 14.70 | 15.03 | 14.65 | 14.72 | -0.81% | -0.72% | -4.39% | 2,413,800 | 35,789,000 | 65% | 14.83 | -0.69% | 15.14 | -0.45% | 15.17 | -0.73% | 15.40 | -0.49% | 0.12% | |
| 2019-10-29 | 15.30 | 15.34 | 14.60 | 14.84 | -3.26% | -0.60% | -4.08% | 4,380,200 | 65,395,000 | 116% | 14.93 | -3.36% | 15.20 | -0.82% | 15.28 | -1.11% | 15.47 | -0.69% | 0.22% | |
| 2019-10-28 | 15.08 | 15.99 | 15.08 | 15.34 | 0.00% | -0.71% | -1.53% | 5,242,400 | 80,992,000 | 141% | 15.45 | 1.81% | 15.33 | -0.09% | 15.45 | -0.38% | 15.58 | -0.68% | 0.35% | | |
|
