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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 17.71 | 17.72 | 17.36 | 17.44 | -0.80% | -0.54% | 1.64% | 4,257,100 | 74,643,000 | 94% | 17.53 | 1.13% | 17.30 | 1.23% | 17.19 | 0.57% | 17.16 | -0.16% | -0.85% |  |
| 2019-08-19 | 17.12 | 17.66 | 16.90 | 17.58 | 4.02% | 1.40% | 2.29% | 6,800,700 | 117,913,000 | 136% | 17.34 | 2.09% | 17.09 | 0.68% | 17.09 | 0.56% | 17.19 | -0.63% | -0.95% |  |
| 2019-08-16 | 17.00 | 17.11 | 16.87 | 16.90 | -0.53% | -0.49% | -2.29% | 3,972,100 | 67,460,000 | 79% | 16.98 | 0.98% | 16.98 | 0.02% | 16.99 | -0.14% | 17.30 | -0.80% | -0.90% | |
| 2019-08-15 | 16.75 | 17.17 | 16.51 | 16.99 | -0.35% | 1.02% | -2.55% | 4,670,200 | 78,549,000 | 88% | 16.82 | -2.09% | 16.97 | -0.57% | 17.02 | -0.36% | 17.44 | -0.94% | -0.81% | |
| 2019-08-14 | 17.19 | 17.37 | 17.02 | 17.05 | 0.71% | -0.75% | -3.13% | 3,436,500 | 59,031,000 | 65% | 17.18 | 1.19% | 17.07 | 0.15% | 17.08 | -0.32% | 17.60 | -0.66% | -0.67% | |
| 2019-08-13 | 17.10 | 17.23 | 16.88 | 16.93 | -1.34% | -0.27% | -4.44% | 3,270,100 | 55,512,000 | 60% | 16.98 | -0.46% | 17.05 | -0.19% | 17.13 | -0.77% | 17.72 | -0.84% | -0.61% | |
| 2019-08-12 | 17.02 | 17.16 | 16.93 | 17.16 | 1.30% | 0.62% | -3.96% | 4,213,100 | 71,851,000 | 77% | 17.05 | -0.16% | 17.08 | -0.64% | 17.27 | -1.31% | 17.87 | -0.98% | -0.55% | |
| 2019-08-09 | 17.12 | 17.32 | 16.90 | 16.94 | -0.82% | -0.83% | -6.12% | 5,267,400 | 89,972,000 | 94% | 17.08 | -0.08% | 17.19 | -1.03% | 17.50 | -1.30% | 18.04 | -1.03% | -0.54% | |
| 2019-08-08 | 17.21 | 17.39 | 16.99 | 17.08 | -0.81% | -0.08% | -6.32% | 5,363,200 | 91,680,000 | 97% | 17.09 | -1.83% | 17.37 | -2.00% | 17.73 | -1.41% | 18.23 | -1.22% | -0.52% | |
| 2019-08-07 | 17.66 | 18.00 | 17.15 | 17.22 | -1.99% | -1.11% | -6.70% | 4,760,200 | 82,891,000 | 87% | 17.41 | -0.58% | 17.72 | -1.40% | 17.98 | -1.11% | 18.46 | -1.26% | -0.46% | |
| 2019-08-06 | 17.34 | 17.98 | 17.16 | 17.57 | -2.87% | 0.31% | -6.01% | 8,366,700 | 146,542,000 | 145% | 17.52 | -4.06% | 17.97 | -2.21% | 18.18 | -2.06% | 18.69 | -1.17% | -0.39% | |
| 2019-08-05 | 18.55 | 18.70 | 18.08 | 18.09 | -1.74% | -0.91% | -4.36% | 5,980,000 | 109,177,000 | 110% | 18.26 | -0.60% | 18.38 | -0.85% | 18.56 | -1.03% | 18.91 | -0.06% | -0.31% | |
| 2019-08-02 | 17.93 | 18.67 | 17.80 | 18.41 | -0.97% | 0.23% | -2.73% | 5,422,100 | 99,590,000 | 100% | 18.37 | -0.89% | 18.54 | -1.35% | 18.76 | -0.87% | 18.93 | 0.03% | -0.38% | |
| 2019-08-01 | 18.89 | 18.89 | 18.32 | 18.59 | -0.59% | 0.31% | -1.75% | 5,123,700 | 94,953,000 | 95% | 18.53 | -1.31% | 18.79 | -1.21% | 18.92 | -0.98% | 18.92 | 0.46% | -0.48% | |
| 2019-07-31 | 19.00 | 19.00 | 18.67 | 18.70 | -1.68% | -0.42% | -0.71% | 3,873,000 | 72,726,000 | 67% | 18.78 | -1.97% | 19.02 | -0.51% | 19.11 | -0.86% | 18.83 | 0.01% | -0.61% | |
| 2019-07-30 | 19.20 | 19.40 | 19.01 | 19.02 | -1.30% | -0.71% | 1.00% | 3,750,800 | 71,851,000 | 62% | 19.16 | 0.24% | 19.12 | -0.37% | 19.28 | 0.32% | 18.83 | -0.31% | -0.64% | |
| 2019-07-29 | 19.00 | 19.28 | 18.81 | 19.27 | 1.42% | 0.83% | 2.01% | 4,718,700 | 90,179,000 | 62% | 19.11 | 0.16% | 19.19 | -0.83% | 19.21 | 0.81% | 18.89 | -0.85% | -0.66% | |
| 除权分界线,2019年07月29日,10股派0.100元(以下数据已经复权) |
| 2019-07-26 | 19.10 | 19.26 | 18.92 | 19.00 | -1.09% | -0.42% | -0.27% | 4,459,800 | 85,142,000 | 53% | 19.08 | -1.33% | 19.35 | 0.43% | 19.06 | 0.72% | 19.05 | -0.79% | -0.48% | |
| 2019-07-25 | 19.77 | 19.77 | 19.18 | 19.21 | -1.89% | -0.67% | 0.04% | 4,886,400 | 94,546,000 | 54% | 19.34 | -0.78% | 19.27 | 1.51% | 18.92 | 1.38% | 19.20 | -0.69% | -0.35% | |
| 2019-07-24 | 19.15 | 19.69 | 19.09 | 19.58 | 2.25% | 0.46% | 1.26% | 7,479,300 | 145,850,000 | 78% | 19.49 | 2.91% | 18.98 | 2.21% | 18.67 | 0.79% | 19.34 | -0.57% | -0.23% | |
| 2019-07-23 | 18.49 | 19.16 | 18.39 | 19.15 | 3.40% | 1.11% | -1.52% | 6,775,300 | 128,382,000 | 65% | 18.94 | 3.26% | 18.57 | 1.60% | 18.52 | -0.95% | 19.45 | -0.37% | -0.11% | |
| 2019-07-22 | 18.45 | 18.62 | 17.99 | 18.52 | 1.15% | 0.98% | -5.11% | 5,839,800 | 107,169,000 | 55% | 18.34 | 0.09% | 18.28 | -0.86% | 18.70 | -1.84% | 19.52 | -0.78% | -0.03% | |
| 2019-07-19 | 18.29 | 18.68 | 18.05 | 18.31 | 0.94% | -0.08% | -6.92% | 5,567,100 | 102,069,000 | 49% | 18.32 | 0.74% | 18.44 | -1.99% | 19.05 | -1.54% | 19.67 | -0.93% | 0.11% | |
| 2019-07-18 | 18.74 | 18.74 | 17.98 | 18.14 | -3.10% | -0.27% | -8.64% | 9,657,200 | 175,751,000 | 76% | 18.19 | -3.17% | 18.81 | -2.88% | 19.35 | -1.93% | 19.86 | -0.85% | 0.32% | |
| 2019-07-17 | 19.04 | 19.04 | 18.62 | 18.72 | -1.42% | -0.34% | -6.52% | 7,908,000 | 148,622,000 | 62% | 18.78 | -1.77% | 19.37 | -1.74% | 19.73 | -1.17% | 20.03 | -0.32% | 0.51% | |
| 2019-07-16 | 20.20 | 20.29 | 18.55 | 18.99 | -6.36% | -0.70% | -5.48% | 18,542,400 | 354,770,000 | 146% | 19.12 | -4.86% | 19.71 | -2.72% | 19.96 | -1.51% | 20.09 | -0.48% | 0.59% | |
| 2019-07-15 | 19.89 | 20.45 | 19.44 | 20.28 | 1.86% | 0.90% | 0.47% | 11,891,100 | 239,123,000 | 102% | 20.10 | -0.43% | 20.26 | -0.48% | 20.26 | -0.24% | 20.19 | 0.96% | 0.70% | |
| 2019-07-12 | 20.27 | 20.55 | 19.89 | 19.91 | -1.19% | -1.37% | -0.43% | 12,146,400 | 245,305,000 | 97% | 20.19 | -1.51% | 20.36 | -0.02% | 20.31 | -0.46% | 20.00 | 0.50% | 0.64% | |
| 2019-07-11 | 20.49 | 20.99 | 20.01 | 20.15 | -1.56% | -1.68% | 1.28% | 10,381,200 | 212,868,000 | 89% | 20.50 | 0.56% | 20.36 | 0.33% | 20.41 | 0.30% | 19.90 | 0.54% | 0.54% | |
| 2019-07-10 | 20.14 | 20.65 | 19.94 | 20.47 | 0.00% | 0.44% | 3.45% | 11,610,000 | 236,735,000 | 106% | 20.38 | 1.67% | 20.29 | -0.43% | 20.35 | 0.51% | 19.79 | 0.58% | 0.45% | | |
|
