华策影视( 300133.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 6.30 | 6.41 | 6.17 | 6.37 | 0.47% | 1.13% | 3.56% | 25,919,500 | 163,276,000 | 101% | 6.30 | 0.18% | 6.26 | 0.64% | 6.22 | 0.36% | 6.15 | 0.72% | 0.24% |  |
| 2021-01-21 | 6.26 | 6.40 | 6.12 | 6.34 | 1.77% | 0.83% | 3.82% | 35,433,500 | 222,814,000 | 136% | 6.29 | 1.62% | 6.22 | 1.02% | 6.19 | 0.49% | 6.11 | 1.33% | 0.13% | |
| 2021-01-20 | 6.14 | 6.25 | 6.08 | 6.23 | 1.80% | 0.68% | 3.37% | 28,856,900 | 178,564,000 | 110% | 6.19 | 0.37% | 6.16 | 0.15% | 6.16 | 0.44% | 6.03 | 0.35% | -0.12% | |
| 2021-01-19 | 6.04 | 6.26 | 6.02 | 6.12 | 1.32% | -0.73% | 1.90% | 28,919,200 | 178,293,000 | 112% | 6.17 | 0.98% | 6.15 | -0.07% | 6.14 | 0.57% | 6.01 | 0.15% | -0.21% | |
| 2021-01-18 | 6.16 | 6.25 | 6.03 | 6.04 | -2.27% | -1.06% | 0.72% | 23,224,100 | 141,794,000 | 90% | 6.11 | -1.09% | 6.15 | 0.28% | 6.10 | 0.46% | 6.00 | -0.22% | -0.29% | |
| 2021-01-15 | 6.13 | 6.23 | 6.11 | 6.18 | 0.16% | 0.13% | 2.83% | 16,240,800 | 100,241,000 | 62% | 6.17 | -0.15% | 6.13 | 0.79% | 6.07 | 0.85% | 6.01 | -0.18% | -0.31% | |
| 2021-01-14 | 6.16 | 6.34 | 6.07 | 6.17 | -0.32% | -0.18% | 2.47% | 24,292,600 | 150,157,000 | 87% | 6.18 | 1.46% | 6.09 | 1.11% | 6.02 | 1.81% | 6.02 | 0.23% | -0.37% | |
| 2021-01-13 | 5.86 | 6.29 | 5.75 | 6.19 | 4.74% | 1.61% | 3.05% | 40,723,100 | 248,066,000 | 149% | 6.09 | 2.66% | 6.02 | 1.55% | 5.92 | 0.73% | 6.01 | 0.15% | -0.47% | |
| 2021-01-12 | 5.96 | 6.04 | 5.85 | 5.91 | 0.00% | -0.40% | -1.47% | 16,633,600 | 98,703,000 | 63% | 5.93 | -0.19% | 5.93 | 1.65% | 5.87 | -0.59% | 6.00 | -0.02% | -0.60% | |
| 2021-01-11 | 6.00 | 6.06 | 5.88 | 5.91 | -1.50% | -0.59% | -1.48% | 20,802,000 | 123,666,000 | 78% | 5.95 | 0.56% | 5.83 | -0.22% | 5.91 | -0.89% | 6.00 | -0.15% | -0.69% | |
| 2021-01-08 | 5.67 | 6.07 | 5.60 | 6.00 | 5.45% | 1.49% | -0.13% | 32,564,000 | 192,516,000 | 124% | 5.91 | 3.77% | 5.84 | -0.88% | 5.96 | -0.98% | 6.01 | -0.35% | -0.75% | |
| 2021-01-07 | 5.92 | 5.94 | 5.56 | 5.69 | -4.53% | -0.12% | -5.62% | 37,050,600 | 211,069,000 | 144% | 5.70 | -4.88% | 5.90 | -3.42% | 6.02 | -1.57% | 6.03 | -1.13% | -0.79% | |
| 2021-01-06 | 6.08 | 6.09 | 5.93 | 5.96 | -2.45% | -0.48% | -2.26% | 22,389,500 | 134,095,000 | 97% | 5.99 | -1.77% | 6.11 | -0.86% | 6.12 | -0.16% | 6.10 | -0.55% | -0.76% | |
| 2021-01-05 | 6.17 | 6.19 | 6.03 | 6.11 | -1.61% | 0.21% | -0.36% | 26,188,100 | 159,658,000 | 112% | 6.10 | -1.65% | 6.16 | 0.03% | 6.13 | 0.34% | 6.13 | -0.70% | -0.83% | |
| 2021-01-04 | 6.21 | 6.26 | 6.12 | 6.21 | 0.49% | 0.18% | 0.57% | 29,464,800 | 182,665,000 | 127% | 6.20 | 0.47% | 6.16 | 0.82% | 6.10 | 0.49% | 6.18 | -0.44% | -0.84% | |
| 2020-12-31 | 6.01 | 6.34 | 5.96 | 6.18 | 2.66% | 0.16% | -0.35% | 35,063,300 | 216,342,000 | 161% | 6.17 | 2.20% | 6.11 | 1.51% | 6.07 | 0.46% | 6.20 | -0.75% | -0.86% | |
| 2020-12-30 | 6.06 | 6.10 | 5.98 | 6.02 | -0.99% | -0.28% | -3.66% | 15,166,500 | 91,563,000 | 72% | 6.04 | -0.26% | 6.02 | -0.17% | 6.05 | -0.49% | 6.25 | -0.75% | -0.85% | |
| 2020-12-29 | 5.93 | 6.17 | 5.92 | 6.08 | 2.53% | 0.45% | -3.43% | 23,017,100 | 139,316,000 | 109% | 6.05 | 1.66% | 6.03 | -0.33% | 6.08 | -1.04% | 6.30 | -1.16% | -0.85% | |
| 2020-12-28 | 6.02 | 6.04 | 5.90 | 5.93 | -1.98% | -0.40% | -6.91% | 19,473,400 | 115,945,000 | 92% | 5.95 | -1.96% | 6.05 | -1.37% | 6.14 | -1.82% | 6.37 | -0.96% | -0.82% | |
| 2020-12-25 | 6.06 | 6.15 | 6.03 | 6.05 | -0.33% | -0.38% | -5.94% | 15,969,600 | 96,988,000 | 79% | 6.07 | -0.70% | 6.13 | -1.29% | 6.25 | -1.23% | 6.43 | -0.73% | -0.78% | |
| 2020-12-24 | 6.17 | 6.21 | 6.05 | 6.07 | -2.25% | -0.75% | -6.31% | 18,664,100 | 114,142,000 | 86% | 6.12 | -1.16% | 6.21 | -1.88% | 6.33 | -1.39% | 6.48 | -0.72% | -0.82% | |
| 2020-12-23 | 6.18 | 6.26 | 6.11 | 6.21 | 0.32% | 0.36% | -4.84% | 19,525,200 | 120,824,000 | 91% | 6.19 | -1.47% | 6.33 | -1.60% | 6.42 | -1.19% | 6.53 | -0.84% | -0.81% | |
| 2020-12-22 | 6.40 | 6.43 | 6.14 | 6.19 | -4.03% | -1.43% | -5.94% | 29,923,100 | 187,915,000 | 139% | 6.28 | -3.31% | 6.43 | -2.10% | 6.50 | -1.93% | 6.58 | -1.26% | -0.80% | |
| 2020-12-21 | 6.58 | 6.61 | 6.43 | 6.45 | -2.12% | -0.69% | -3.23% | 24,962,500 | 162,129,000 | 124% | 6.50 | -2.02% | 6.57 | -0.94% | 6.63 | -0.75% | 6.67 | -0.80% | -0.71% | |
| 2020-12-18 | 6.72 | 6.74 | 6.56 | 6.59 | -1.64% | -0.59% | -1.92% | 14,620,000 | 96,916,000 | 77% | 6.63 | 0.17% | 6.63 | -0.84% | 6.68 | 0.47% | 6.72 | -0.58% | -0.65% | |
| 2020-12-17 | 6.55 | 6.72 | 6.48 | 6.70 | 1.67% | 1.24% | -0.86% | 19,665,500 | 130,140,000 | 102% | 6.62 | -0.45% | 6.69 | -0.43% | 6.65 | -0.05% | 6.76 | -0.68% | -0.62% | |
| 2020-12-16 | 6.78 | 6.80 | 6.57 | 6.59 | -2.95% | -0.87% | -3.15% | 15,908,000 | 105,754,000 | 85% | 6.65 | -2.24% | 6.72 | 0.95% | 6.65 | -0.32% | 6.80 | -0.77% | -0.58% | |
| 2020-12-15 | 6.73 | 6.88 | 6.69 | 6.79 | 1.49% | -0.15% | -0.98% | 17,748,100 | 120,682,000 | 93% | 6.80 | 1.75% | 6.65 | 0.76% | 6.67 | -0.45% | 6.86 | -0.91% | -0.54% | |
| 2020-12-14 | 6.63 | 6.76 | 6.58 | 6.69 | 0.15% | 0.10% | -3.32% | 11,805,200 | 78,896,000 | 56% | 6.68 | 1.97% | 6.60 | -0.45% | 6.70 | -0.77% | 6.92 | -0.55% | -0.49% | |
| 2020-12-11 | 6.69 | 6.71 | 6.42 | 6.68 | 0.00% | 1.92% | -4.00% | 30,007,600 | 196,661,000 | 134% | 6.55 | -1.19% | 6.63 | -2.08% | 6.75 | -1.82% | 6.96 | -1.10% | -0.47% | | |
|
