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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-09 | 32.39 | 34.35 | 32.02 | 34.01 | 3.94% | 2.82% | 7.99% | 5,283,700 | 174,774,000 | 88% | 33.08 | 1.72% | 32.73 | 1.68% | 31.98 | -0.30% | 31.49 | 1.22% | 0.29% |  |
| 2020-07-08 | 33.00 | 33.09 | 31.86 | 32.72 | -1.62% | 0.62% | 5.17% | 3,821,200 | 124,259,000 | 60% | 32.52 | -0.09% | 32.19 | 1.86% | 32.08 | 1.13% | 31.11 | -0.04% | 0.11% | |
| 2020-07-07 | 31.43 | 33.88 | 31.08 | 33.26 | 5.86% | 2.19% | 6.86% | 5,969,500 | 194,290,000 | 84% | 32.55 | 3.03% | 31.60 | -0.99% | 31.72 | 1.05% | 31.13 | -0.43% | 0.16% | |
| 2020-07-06 | 30.80 | 32.39 | 30.70 | 31.42 | -0.51% | -0.53% | 0.52% | 5,709,600 | 180,360,000 | 72% | 31.59 | 2.09% | 31.91 | 1.10% | 31.39 | 0.75% | 31.26 | 0.29% | 0.38% | |
| 2020-07-03 | 32.75 | 32.78 | 30.23 | 31.58 | -2.83% | 2.06% | 1.32% | 8,563,900 | 264,993,000 | 109% | 30.94 | -5.48% | 31.57 | 0.18% | 31.16 | 0.33% | 31.17 | 0.31% | 0.33% | |
| 2020-07-02 | 30.51 | 33.56 | 30.25 | 32.50 | 6.52% | -0.73% | 4.60% | 12,308,800 | 402,962,000 | 174% | 32.74 | 8.86% | 31.51 | 5.10% | 31.06 | 3.75% | 31.07 | 1.45% | 0.24% | |
| 2020-07-01 | 30.10 | 30.85 | 29.20 | 30.51 | 2.01% | 1.45% | -0.38% | 6,094,100 | 183,273,000 | 87% | 30.07 | -0.01% | 29.98 | -0.24% | 29.93 | -1.79% | 30.63 | 0.43% | 0.00% | |
| 2020-06-30 | 30.15 | 30.79 | 29.68 | 29.91 | 0.61% | -0.56% | -1.92% | 4,443,500 | 133,647,000 | 62% | 30.08 | 2.26% | 30.06 | 0.66% | 30.48 | -2.13% | 30.50 | 0.03% | -0.21% | |
| 除权分界线,2020年06月30日,10股派3.500元(以下数据已经复权) |
| 2020-06-29 | 29.77 | 30.11 | 28.78 | 29.73 | -0.20% | 1.08% | -2.48% | 4,430,900 | 131,867,000 | 61% | 29.41 | -1.68% | 29.86 | -2.64% | 31.14 | -0.11% | 30.49 | -0.19% | -0.28% | |
| 2020-06-24 | 29.70 | 31.14 | 29.21 | 29.79 | 1.19% | -0.41% | -2.47% | 5,789,700 | 175,213,000 | 78% | 29.91 | 2.11% | 30.67 | -2.62% | 31.18 | 0.29% | 30.54 | -0.23% | -0.32% | |
| 2020-06-23 | 30.40 | 30.62 | 28.67 | 29.44 | -2.10% | 0.49% | -3.83% | 9,069,500 | 268,869,000 | 124% | 29.30 | -6.37% | 31.49 | -1.22% | 31.09 | -0.23% | 30.61 | -0.57% | -0.33% | |
| 2020-06-22 | 32.64 | 33.24 | 30.01 | 30.07 | -8.38% | -3.89% | -2.34% | 11,900,100 | 376,495,000 | 187% | 31.29 | -3.58% | 31.88 | 1.52% | 31.16 | 2.11% | 30.79 | 0.54% | -0.30% | |
| 2020-06-19 | 29.75 | 32.82 | 29.74 | 32.82 | 10.13% | 1.14% | 7.17% | 11,409,700 | 374,225,000 | 214% | 32.45 | 9.59% | 31.40 | 6.12% | 30.51 | 3.54% | 30.63 | 1.69% | -0.35% | |
| 2020-06-18 | 29.73 | 30.24 | 29.07 | 29.80 | 1.46% | 0.65% | -1.05% | 3,980,600 | 119,256,000 | 82% | 29.61 | 2.08% | 29.59 | 1.14% | 29.47 | -0.71% | 30.12 | -0.22% | -0.51% | |
| 2020-06-17 | 29.55 | 29.83 | 28.55 | 29.37 | 0.00% | 1.25% | -2.68% | 4,982,500 | 146,266,000 | 101% | 29.01 | -0.64% | 29.26 | -0.47% | 29.68 | -0.88% | 30.18 | -0.54% | -0.48% | |
| 2020-06-16 | 28.52 | 29.94 | 28.25 | 29.37 | 4.33% | 0.61% | -3.21% | 6,630,100 | 195,875,000 | 134% | 29.19 | 2.13% | 29.40 | -1.40% | 29.94 | -1.00% | 30.35 | -0.95% | -0.41% | |
| 2020-06-15 | 29.50 | 29.84 | 28.03 | 28.15 | -4.74% | -1.51% | -8.12% | 7,408,200 | 214,345,000 | 146% | 28.58 | -3.39% | 29.81 | -2.63% | 30.25 | -1.79% | 30.64 | -1.62% | -0.25% | |
| 2020-06-12 | 29.65 | 30.24 | 27.76 | 29.55 | -1.99% | -0.12% | -5.11% | 4,556,500 | 136,398,000 | 96% | 29.59 | -2.29% | 30.62 | -1.31% | 30.80 | -0.58% | 31.14 | -0.68% | 0.04% | |
| 2020-06-11 | 31.65 | 31.94 | 29.50 | 30.15 | -4.16% | -0.42% | -3.84% | 7,343,700 | 224,912,000 | 154% | 30.28 | -3.11% | 31.03 | -0.81% | 30.98 | -0.38% | 31.36 | -0.62% | 0.23% | |
| 2020-06-10 | 31.05 | 31.91 | 30.40 | 31.46 | 1.16% | 0.68% | -0.29% | 3,131,000 | 98,938,000 | 65% | 31.25 | 0.89% | 31.28 | 0.78% | 31.10 | 0.44% | 31.55 | -0.36% | 0.48% | |
| 2020-06-09 | 30.65 | 31.63 | 30.17 | 31.10 | 1.47% | 0.41% | -1.78% | 3,808,100 | 119,286,000 | 74% | 30.97 | 1.16% | 31.04 | 0.61% | 30.96 | -0.49% | 31.66 | -0.29% | 0.67% | |
| 2020-06-08 | 30.47 | 31.01 | 29.96 | 30.65 | 0.76% | 0.10% | -3.48% | 3,775,900 | 116,932,000 | 70% | 30.62 | 0.85% | 30.85 | 0.04% | 31.11 | -1.18% | 31.76 | 0.05% | 0.89% | |
| 2020-06-05 | 31.04 | 31.04 | 29.96 | 30.42 | -0.16% | 0.20% | -4.16% | 2,583,300 | 79,330,000 | 47% | 30.36 | -0.36% | 30.84 | -1.22% | 31.48 | -0.55% | 31.74 | 0.14% | 1.00% | |
| 2020-06-04 | 30.51 | 31.36 | 30.10 | 30.47 | -1.07% | 0.00% | -3.87% | 3,545,700 | 109,278,000 | 64% | 30.47 | -0.29% | 31.22 | -1.67% | 31.66 | -0.43% | 31.70 | 0.10% | 1.12% | |
| 2020-06-03 | 30.65 | 31.09 | 29.96 | 30.80 | -1.06% | 0.80% | -2.73% | 5,262,900 | 162,658,000 | 93% | 30.56 | -2.48% | 31.75 | -1.02% | 31.80 | -0.91% | 31.66 | 0.17% | 1.31% | |
| 2020-06-02 | 32.10 | 32.54 | 30.64 | 31.13 | -4.63% | -0.65% | -1.52% | 6,462,000 | 204,747,000 | 120% | 31.34 | -3.15% | 32.07 | -0.01% | 32.09 | -0.37% | 31.61 | 0.60% | 1.51% | |
| 2020-06-01 | 32.65 | 32.84 | 31.26 | 32.64 | 2.77% | 0.89% | 3.88% | 5,010,100 | 163,843,000 | 100% | 32.35 | 2.39% | 32.07 | 0.02% | 32.21 | 0.84% | 31.42 | 1.31% | 1.63% | |
| 2020-05-29 | 31.15 | 32.30 | 30.08 | 31.76 | 1.08% | 0.52% | 2.40% | 5,385,800 | 172,060,000 | 105% | 31.60 | 0.46% | 32.07 | -0.27% | 31.94 | 0.66% | 31.02 | 1.24% | 1.66% | |
| 2020-05-28 | 32.26 | 32.95 | 30.03 | 31.42 | -3.77% | -0.10% | 2.56% | 9,109,200 | 289,704,000 | 184% | 31.45 | -2.54% | 32.15 | 0.43% | 31.73 | 0.76% | 30.64 | 1.79% | 1.65% | |
| 2020-05-27 | 31.41 | 32.90 | 31.27 | 32.65 | 0.00% | 1.17% | 8.49% | 5,457,700 | 178,051,000 | 125% | 32.27 | 1.13% | 32.02 | 2.27% | 31.49 | 1.80% | 30.10 | 1.59% | 1.60% | | |
|
