特锐德( 300001.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 | 16.12 | 17.18 | 16.07 | 16.95 | 4.89% | 1.20% | 5.53% | 14,454,700 | 242,099,000 | 262% | 16.75 | 4.30% | 16.40 | 3.66% | 16.23 | 2.31% | 16.06 | 1.69% | 0.20% |  |
| 2019-12-05 | 15.75 | 16.19 | 15.75 | 16.16 | 2.67% | 0.64% | 2.31% | 6,308,500 | 101,301,000 | 134% | 16.06 | 1.97% | 15.82 | 0.69% | 15.87 | 0.10% | 15.80 | 0.54% | -0.09% | |
| 2019-12-04 | 15.48 | 15.85 | 15.46 | 15.74 | 0.83% | -0.05% | 0.18% | 4,401,500 | 69,313,000 | 98% | 15.75 | 1.38% | 15.71 | -0.63% | 15.85 | -0.11% | 15.71 | 0.22% | -0.28% | |
| 2019-12-03 | 15.86 | 15.86 | 15.40 | 15.61 | -1.20% | 0.49% | -0.42% | 4,077,300 | 63,336,000 | 87% | 15.53 | -2.12% | 15.81 | -1.07% | 15.87 | -0.08% | 15.68 | -0.02% | -0.46% | |
| 2019-12-02 | 16.04 | 16.13 | 15.72 | 15.80 | -1.50% | -0.45% | 0.77% | 3,637,100 | 57,724,000 | 78% | 15.87 | -0.99% | 15.98 | 0.19% | 15.88 | 0.33% | 15.68 | 0.21% | -0.55% | |
| 2019-11-29 | 16.10 | 16.16 | 15.88 | 16.04 | 0.25% | 0.06% | 2.52% | 4,224,600 | 67,721,000 | 94% | 16.03 | 0.07% | 15.95 | 0.66% | 15.83 | 0.66% | 15.65 | 0.35% | -0.59% | |
| 2019-11-28 | 15.94 | 16.16 | 15.85 | 16.00 | 0.69% | -0.12% | 2.62% | 5,690,800 | 91,159,000 | 127% | 16.02 | 1.05% | 15.85 | 0.93% | 15.73 | 0.99% | 15.59 | 0.35% | -0.65% | |
| 2019-11-27 | 15.33 | 16.15 | 15.33 | 15.89 | 2.71% | 0.24% | 2.28% | 7,103,600 | 112,608,000 | 157% | 15.85 | 2.23% | 15.70 | 1.18% | 15.57 | 0.80% | 15.54 | -0.03% | -0.73% | |
| 2019-11-26 | 15.62 | 15.77 | 15.36 | 15.47 | -1.09% | -0.24% | -0.45% | 2,953,600 | 45,801,000 | 57% | 15.51 | -0.58% | 15.52 | 0.54% | 15.45 | -0.14% | 15.54 | -0.49% | -0.80% | |
| 2019-11-25 | 15.50 | 15.82 | 15.24 | 15.64 | 1.69% | 0.28% | 0.15% | 4,645,000 | 72,450,000 | 84% | 15.60 | 0.98% | 15.44 | 0.30% | 15.47 | 0.25% | 15.62 | -0.79% | -0.77% | |
| 2019-11-22 | 15.21 | 15.63 | 15.21 | 15.38 | 1.12% | -0.43% | -2.29% | 4,525,500 | 69,903,000 | 77% | 15.45 | 1.55% | 15.39 | -0.31% | 15.43 | 0.04% | 15.74 | -1.28% | -0.71% | |
| 2019-11-21 | 15.14 | 15.34 | 15.13 | 15.21 | -0.91% | -0.01% | -4.61% | 3,577,900 | 54,423,000 | 56% | 15.21 | -1.58% | 15.44 | -0.32% | 15.43 | -0.47% | 15.95 | -1.31% | -0.56% | |
| 2019-11-20 | 15.71 | 15.75 | 15.24 | 15.35 | -2.29% | -0.68% | -4.99% | 5,783,900 | 89,389,000 | 82% | 15.46 | -0.87% | 15.49 | 0.05% | 15.50 | -0.68% | 16.16 | -1.64% | -0.40% | |
| 2019-11-19 | 15.48 | 15.74 | 15.40 | 15.71 | 2.21% | 0.77% | -4.36% | 4,606,000 | 71,806,000 | 57% | 15.59 | 1.32% | 15.48 | -0.05% | 15.61 | -0.76% | 16.43 | -0.84% | -0.16% | |
| 2019-11-18 | 15.51 | 15.51 | 15.28 | 15.37 | 0.20% | -0.11% | -7.22% | 2,896,200 | 44,564,000 | 31% | 15.39 | -0.20% | 15.49 | -0.97% | 15.72 | -1.26% | 16.57 | -0.24% | 0.00% | |
| 2019-11-15 | 15.47 | 15.67 | 15.26 | 15.34 | -0.90% | -0.51% | -7.62% | 3,906,800 | 60,235,000 | 41% | 15.42 | -1.03% | 15.64 | -1.11% | 15.92 | -1.78% | 16.61 | -0.28% | 0.04% | |
| 2019-11-14 | 15.63 | 15.75 | 15.43 | 15.48 | -0.45% | -0.63% | -7.04% | 6,027,100 | 93,893,000 | 63% | 15.58 | -1.00% | 15.81 | -1.65% | 16.21 | -1.78% | 16.65 | -0.38% | 0.08% | |
| 2019-11-13 | 16.23 | 16.27 | 15.26 | 15.55 | -4.19% | -1.18% | -6.98% | 12,167,000 | 191,460,000 | 132% | 15.74 | -2.72% | 16.08 | -3.44% | 16.51 | -2.61% | 16.72 | -0.78% | 0.12% | |
| 2019-11-12 | 16.36 | 16.41 | 16.07 | 16.23 | -0.61% | 0.33% | -3.67% | 6,451,500 | 104,357,000 | 78% | 16.18 | -2.27% | 16.65 | -1.83% | 16.95 | -0.58% | 16.85 | -0.15% | 0.18% | |
| 2019-11-11 | 16.97 | 16.97 | 16.32 | 16.33 | -3.83% | -1.34% | -3.22% | 7,517,000 | 124,411,000 | 92% | 16.55 | -3.40% | 16.96 | -1.34% | 17.05 | -0.19% | 16.87 | -0.20% | 0.16% | |
| 2019-11-08 | 17.12 | 17.38 | 16.96 | 16.98 | -1.11% | -0.89% | 0.44% | 7,956,300 | 136,319,000 | 100% | 17.13 | -0.06% | 17.19 | 0.39% | 17.08 | 0.41% | 16.91 | 0.20% | 0.20% | |
| 2019-11-07 | 17.09 | 17.34 | 16.91 | 17.17 | 0.88% | 0.16% | 1.76% | 9,686,800 | 166,058,000 | 127% | 17.14 | -0.66% | 17.13 | 0.44% | 17.01 | 0.47% | 16.87 | 0.32% | 0.18% | |
| 2019-11-06 | 17.14 | 17.55 | 16.95 | 17.02 | -0.58% | -1.37% | 1.20% | 15,083,600 | 260,280,000 | 207% | 17.26 | 1.62% | 17.05 | 1.46% | 16.93 | 1.38% | 16.82 | 0.79% | 0.11% | |
| 2019-11-05 | 16.55 | 17.23 | 16.48 | 17.12 | 3.38% | 0.82% | 2.59% | 14,695,500 | 249,542,000 | 239% | 16.98 | 2.39% | 16.81 | 1.89% | 16.70 | 1.33% | 16.69 | 0.72% | 0.00% | |
| 2019-11-04 | 16.70 | 16.78 | 16.53 | 16.56 | -0.72% | -0.14% | -0.05% | 4,398,900 | 72,951,000 | 86% | 16.58 | 0.52% | 16.50 | 0.39% | 16.48 | -0.63% | 16.57 | 0.15% | -0.08% | |
| 2019-11-01 | 16.25 | 16.68 | 16.25 | 16.68 | 2.46% | 1.10% | 0.83% | 5,165,600 | 85,224,000 | 103% | 16.50 | 0.78% | 16.43 | -0.10% | 16.59 | -0.27% | 16.54 | 0.10% | -0.10% | |
| 2019-10-31 | 16.45 | 16.55 | 16.25 | 16.28 | -1.03% | -0.55% | -1.49% | 3,267,500 | 53,490,000 | 67% | 16.37 | -0.19% | 16.45 | -1.18% | 16.63 | -0.21% | 16.53 | 0.04% | -0.11% | |
| 2019-10-30 | 16.37 | 16.58 | 16.22 | 16.45 | 0.06% | 0.30% | -0.43% | 4,754,600 | 77,979,000 | 97% | 16.40 | -0.70% | 16.65 | -0.51% | 16.67 | -0.02% | 16.52 | -0.15% | -0.11% | |
| 2019-10-29 | 16.82 | 16.88 | 16.39 | 16.44 | -2.43% | -0.46% | -0.64% | 7,012,500 | 115,816,000 | 141% | 16.52 | -2.27% | 16.73 | -0.32% | 16.67 | 0.14% | 16.55 | -0.36% | -0.08% | |
| 2019-10-28 | 17.05 | 17.38 | 16.67 | 16.85 | 0.00% | -0.29% | 1.47% | 8,146,700 | 137,670,000 | 165% | 16.90 | 0.85% | 16.78 | 0.98% | 16.65 | 0.98% | 16.61 | 0.22% | -0.03% | | |
|
