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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 7.37 | 7.40 | 7.27 | 7.34 | 0.41% | 0.26% | 1.03% | 11,273,400 | 82,530,000 | 69% | 7.32 | -0.84% | 7.39 | -1.19% | 7.48 | -0.91% | 7.27 | 0.30% | 0.85% |  |
| 2019-09-11 | 7.54 | 7.54 | 7.30 | 7.31 | -2.01% | -0.99% | 0.93% | 10,018,600 | 73,967,000 | 65% | 7.38 | -1.14% | 7.48 | -1.02% | 7.55 | 0.25% | 7.24 | 0.39% | 0.79% | |
| 2019-09-10 | 7.66 | 7.66 | 7.38 | 7.46 | -1.32% | -0.11% | 3.40% | 11,306,100 | 84,435,000 | 77% | 7.47 | -1.33% | 7.56 | -0.64% | 7.53 | 1.67% | 7.22 | 0.67% | 0.75% | |
| 2019-09-09 | 7.63 | 7.75 | 7.50 | 7.56 | -0.92% | -0.12% | 5.48% | 12,326,000 | 93,292,000 | 89% | 7.57 | -0.62% | 7.61 | 0.93% | 7.41 | 1.76% | 7.17 | 1.07% | 0.69% | |
| 2019-09-06 | 7.63 | 7.72 | 7.54 | 7.63 | 0.93% | 0.18% | 7.60% | 14,322,000 | 109,078,000 | 108% | 7.62 | -0.07% | 7.54 | 2.63% | 7.28 | 1.95% | 7.09 | 1.31% | 0.56% | |
| 2019-09-05 | 7.57 | 7.72 | 7.48 | 7.56 | 0.53% | -0.80% | 8.02% | 20,935,100 | 159,545,000 | 166% | 7.62 | 2.72% | 7.34 | 3.28% | 7.14 | 2.03% | 7.00 | 1.80% | 0.43% | |
| 2019-09-04 | 7.23 | 7.58 | 7.07 | 7.52 | 4.30% | 1.36% | 9.38% | 25,002,400 | 185,501,000 | 218% | 7.42 | 4.71% | 7.11 | 3.84% | 7.00 | 2.73% | 6.88 | 2.06% | 0.28% | |
| 2019-09-03 | 6.80 | 7.33 | 6.75 | 7.21 | 6.66% | 1.76% | 7.04% | 30,084,800 | 213,159,000 | 292% | 7.09 | 6.48% | 6.85 | 4.00% | 6.81 | 3.31% | 6.74 | 1.57% | 0.09% | |
| 2019-09-02 | 6.40 | 6.83 | 6.34 | 6.76 | 5.63% | 1.59% | 1.93% | 15,245,500 | 101,440,000 | 175% | 6.65 | 2.26% | 6.58 | 0.72% | 6.60 | 0.84% | 6.63 | -0.26% | 0.01% | |
| 2019-08-30 | 6.56 | 6.73 | 6.32 | 6.40 | -2.74% | -1.64% | -3.74% | 12,390,600 | 80,621,000 | 150% | 6.51 | -0.75% | 6.54 | -1.05% | 6.54 | -0.20% | 6.65 | -0.48% | 0.06% | |
| 2019-08-29 | 6.59 | 6.62 | 6.50 | 6.58 | 0.15% | 0.37% | -1.51% | 3,970,600 | 26,031,000 | 51% | 6.56 | -0.73% | 6.61 | 0.73% | 6.55 | -0.44% | 6.68 | -0.21% | 0.12% | |
| 2019-08-28 | 6.59 | 6.69 | 6.55 | 6.57 | -0.90% | -0.51% | -1.87% | 4,496,400 | 29,693,000 | 54% | 6.60 | -0.48% | 6.56 | 0.23% | 6.58 | -0.47% | 6.70 | -0.06% | 0.17% | |
| 2019-08-27 | 6.54 | 6.71 | 6.50 | 6.63 | 1.22% | -0.09% | -1.03% | 7,123,300 | 47,273,000 | 80% | 6.64 | 2.61% | 6.54 | -0.29% | 6.61 | -0.84% | 6.70 | 0.09% | 0.21% | |
| 2019-08-26 | 6.38 | 6.57 | 6.33 | 6.55 | 0.46% | 1.28% | -2.14% | 8,343,100 | 53,952,000 | 95% | 6.47 | -1.12% | 6.56 | -1.37% | 6.67 | -1.01% | 6.69 | -0.19% | 0.18% | |
| 2019-08-23 | 6.66 | 6.68 | 6.45 | 6.52 | -2.10% | -0.31% | -2.77% | 9,238,000 | 60,421,000 | 114% | 6.54 | -2.36% | 6.65 | -1.84% | 6.74 | -0.65% | 6.71 | 0.00% | 0.20% | |
| 2019-08-22 | 6.76 | 6.83 | 6.63 | 6.66 | -0.89% | -0.57% | -0.69% | 7,330,900 | 49,100,000 | 98% | 6.70 | -0.42% | 6.78 | -0.50% | 6.78 | -0.10% | 6.71 | 0.24% | 0.21% | |
| 2019-08-21 | 6.84 | 6.84 | 6.63 | 6.72 | -1.18% | -0.09% | 0.45% | 9,950,800 | 66,925,000 | 138% | 6.73 | -2.54% | 6.81 | -0.23% | 6.79 | 0.16% | 6.69 | 0.24% | 0.19% | |
| 2019-08-20 | 6.89 | 6.99 | 6.78 | 6.80 | -1.31% | -1.46% | 1.89% | 9,048,000 | 62,441,000 | 138% | 6.90 | 1.20% | 6.83 | 0.83% | 6.78 | 0.85% | 6.67 | 0.69% | 0.20% | |
| 2019-08-19 | 6.74 | 6.92 | 6.70 | 6.89 | 2.38% | 1.04% | 3.95% | 8,914,400 | 60,788,000 | 127% | 6.82 | 1.11% | 6.77 | 0.71% | 6.72 | 0.83% | 6.63 | 0.30% | 0.16% | |
| 2019-08-16 | 6.79 | 6.83 | 6.67 | 6.73 | -1.46% | -0.21% | 1.85% | 7,051,100 | 47,555,000 | 100% | 6.74 | -0.06% | 6.72 | 0.72% | 6.67 | 0.88% | 6.61 | 0.09% | 0.20% | |
| 2019-08-15 | 6.54 | 6.86 | 6.52 | 6.83 | 2.09% | 1.22% | 3.45% | 9,905,800 | 66,848,000 | 129% | 6.75 | 0.87% | 6.68 | 1.41% | 6.61 | 1.18% | 6.60 | 0.32% | 0.29% | |
| 2019-08-14 | 6.43 | 6.94 | 6.42 | 6.69 | 4.37% | 0.00% | 1.66% | 11,088,200 | 74,176,000 | 146% | 6.69 | 4.47% | 6.58 | 3.02% | 6.53 | 1.21% | 6.58 | 0.27% | 0.35% | |
| 2019-08-13 | 6.38 | 6.45 | 6.35 | 6.41 | 0.00% | 0.09% | -2.33% | 3,167,800 | 20,288,000 | 43% | 6.40 | 0.66% | 6.39 | -0.55% | 6.45 | -0.91% | 6.56 | -0.20% | 0.39% | |
| 2019-08-12 | 6.35 | 6.42 | 6.29 | 6.41 | 0.31% | 0.75% | -2.52% | 2,774,600 | 17,653,000 | 34% | 6.36 | -0.52% | 6.43 | -0.82% | 6.51 | -0.70% | 6.58 | 0.06% | 0.52% | |
| 2019-08-09 | 6.47 | 6.47 | 6.32 | 6.39 | -0.47% | -0.08% | -2.77% | 4,758,900 | 30,435,000 | 55% | 6.40 | -1.34% | 6.48 | -1.11% | 6.56 | -0.64% | 6.57 | 0.03% | 0.55% | |
| 2019-08-08 | 6.54 | 6.58 | 6.39 | 6.42 | -1.23% | -0.96% | -2.28% | 5,496,700 | 35,632,000 | 66% | 6.48 | -0.99% | 6.55 | -0.74% | 6.60 | -0.14% | 6.57 | 0.11% | 0.52% | |
| 2019-08-07 | 6.65 | 6.68 | 6.50 | 6.50 | -2.11% | -0.72% | -0.96% | 5,276,700 | 34,549,000 | 65% | 6.55 | -0.50% | 6.60 | -0.38% | 6.61 | -0.03% | 6.56 | 0.34% | 0.51% | |
| 2019-08-06 | 6.55 | 6.69 | 6.36 | 6.64 | 0.76% | 0.91% | 1.51% | 13,266,500 | 87,296,000 | 163% | 6.58 | -1.28% | 6.63 | -0.08% | 6.61 | -0.15% | 6.54 | 0.32% | 0.48% | |
| 2019-08-05 | 6.70 | 6.78 | 6.56 | 6.59 | -1.79% | -1.13% | 1.07% | 8,501,300 | 56,657,000 | 122% | 6.67 | 0.32% | 6.63 | 0.35% | 6.62 | 0.55% | 6.52 | 0.68% | 0.45% | |
| 2019-08-02 | 6.45 | 6.74 | 6.41 | 6.71 | 0.00% | 0.99% | 3.61% | 13,921,000 | 92,491,000 | 212% | 6.64 | 1.05% | 6.61 | 0.23% | 6.58 | 0.81% | 6.48 | 1.01% | 0.35% | | |
|
