大华农( 300186.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2015-10-16 | 41.90 | 45.72 | 41.85 | 45.72 | 10.01% | 4.08% | 10.70% | 23,517,000 | 1,033,083,000 | 330% | 43.93 | 6.01% | 43.16 | 1.10% | 43.20 | 2.35% | 41.30 | 3.73% | 1.71% |  |
| 2015-10-15 | 41.59 | 42.43 | 40.00 | 41.56 | 1.61% | 0.29% | 4.38% | 8,635,200 | 357,822,000 | 164% | 41.44 | -3.08% | 42.69 | -0.97% | 42.21 | 1.96% | 39.82 | 1.29% | 1.30% | |
| 2015-10-14 | 43.41 | 44.55 | 40.80 | 40.90 | -7.17% | -4.34% | 4.05% | 7,807,600 | 333,820,000 | 177% | 42.76 | -3.25% | 43.11 | 1.85% | 41.39 | 2.08% | 39.31 | 2.61% | 1.12% | |
| 2015-10-13 | 43.59 | 45.00 | 43.00 | 44.06 | 2.44% | -0.29% | 15.01% | 6,907,300 | 305,237,000 | 181% | 44.19 | 4.12% | 42.33 | 6.21% | 40.55 | 5.54% | 38.31 | 3.20% | 0.89% | |
| 2015-10-12 | 42.50 | 43.01 | 40.43 | 43.01 | 10.00% | 1.34% | 15.85% | 7,022,900 | 298,058,000 | 197% | 42.44 | 6.55% | 39.85 | 5.25% | 38.42 | 5.03% | 37.13 | 3.40% | 0.71% | |
| 2015-10-09 | 39.00 | 41.50 | 38.50 | 39.10 | 2.73% | -1.84% | 8.90% | 5,481,000 | 218,331,000 | 162% | 39.83 | 6.99% | 37.86 | 5.67% | 36.58 | 3.78% | 35.91 | 1.90% | 0.46% | |
| 2015-10-08 | 35.40 | 38.06 | 35.40 | 38.06 | 10.00% | 2.22% | 8.01% | 6,909,500 | 257,257,000 | 209% | 37.23 | 8.07% | 35.83 | 4.82% | 35.25 | 3.20% | 35.24 | 0.74% | 0.30% | |
| 2015-09-30 | 34.28 | 34.95 | 34.07 | 34.60 | 0.26% | 0.43% | -1.08% | 1,895,300 | 65,295,000 | 54% | 34.45 | 0.03% | 34.18 | 0.47% | 34.16 | -0.45% | 34.98 | 0.17% | 0.30% | |
| 2015-09-29 | 33.33 | 35.79 | 33.01 | 34.51 | 2.22% | 0.20% | -1.17% | 5,074,700 | 174,778,000 | 135% | 34.44 | 3.10% | 34.02 | 0.48% | 34.31 | -1.24% | 34.92 | 0.08% | 0.21% | |
| 2015-09-28 | 33.76 | 34.50 | 32.88 | 33.76 | -0.56% | 1.06% | -3.24% | 2,336,400 | 78,049,000 | 65% | 33.41 | -1.04% | 33.86 | -1.80% | 34.74 | -0.66% | 34.89 | -0.01% | 0.11% | |
| 2015-09-25 | 34.65 | 34.89 | 32.60 | 33.95 | -2.02% | 0.57% | -2.70% | 2,542,900 | 85,842,000 | 67% | 33.76 | -2.26% | 34.48 | -2.41% | 34.97 | -0.72% | 34.89 | -0.41% | 0.07% | |
| 2015-09-24 | 34.48 | 34.99 | 34.00 | 34.65 | 0.49% | 0.33% | -1.10% | 1,958,000 | 67,624,000 | 52% | 34.54 | -1.11% | 35.33 | 0.03% | 35.22 | -0.90% | 35.04 | -0.47% | 0.13% | |
| 2015-09-23 | 35.40 | 35.74 | 34.40 | 34.48 | -4.09% | -1.28% | -2.05% | 3,873,200 | 135,275,000 | 97% | 34.93 | -3.51% | 35.32 | -0.41% | 35.54 | 0.47% | 35.20 | 0.26% | 0.18% | |
| 2015-09-22 | 35.47 | 37.18 | 35.01 | 35.95 | 1.35% | -0.68% | 2.39% | 3,635,800 | 131,600,000 | 82% | 36.20 | 3.82% | 35.47 | -0.21% | 35.37 | 1.07% | 35.11 | 1.46% | 0.08% | |
| 2015-09-21 | 34.75 | 35.47 | 34.13 | 35.47 | 1.37% | 1.74% | 2.50% | 3,611,200 | 125,906,000 | 76% | 34.87 | -1.23% | 35.54 | 0.71% | 35.00 | 0.47% | 34.61 | 0.84% | -0.41% | |
| 2015-09-18 | 35.67 | 36.37 | 34.65 | 34.99 | -1.91% | -0.87% | 1.96% | 2,950,600 | 104,150,000 | 59% | 35.30 | -2.09% | 35.29 | 0.91% | 34.84 | -0.16% | 34.32 | 0.37% | -0.93% | |
| 2015-09-17 | 35.50 | 37.50 | 34.23 | 35.67 | -0.39% | -1.06% | 4.32% | 6,144,000 | 221,506,000 | 126% | 36.05 | 5.09% | 34.97 | 2.57% | 34.89 | 0.14% | 34.19 | 0.70% | -1.22% | |
| 2015-09-16 | 32.81 | 36.05 | 32.60 | 35.81 | 7.38% | 4.39% | 5.47% | 4,785,900 | 164,179,000 | 98% | 34.31 | 2.20% | 34.10 | -1.05% | 34.85 | -0.10% | 33.95 | -0.75% | -1.56% | |
| 2015-09-15 | 32.90 | 34.68 | 32.55 | 33.35 | -2.49% | -0.65% | -2.51% | 2,460,700 | 82,601,000 | 48% | 33.57 | -1.73% | 34.46 | -2.45% | 34.88 | 1.64% | 34.21 | -0.94% | -1.72% | |
| 2015-09-14 | 36.43 | 37.29 | 32.50 | 34.20 | -5.03% | 0.12% | -0.97% | 4,650,300 | 158,851,000 | 88% | 34.16 | -4.42% | 35.32 | 0.17% | 34.32 | 1.07% | 34.53 | -0.34% | -1.73% | |
| 2015-09-11 | 35.78 | 36.30 | 35.34 | 36.01 | 0.64% | 0.76% | 3.92% | 2,794,200 | 99,866,000 | 57% | 35.74 | -1.44% | 35.27 | 3.25% | 33.95 | 0.72% | 34.65 | 0.16% | -1.80% | |
| 2015-09-10 | 34.80 | 37.30 | 34.38 | 35.78 | 1.07% | -1.33% | 3.41% | 4,532,200 | 164,349,000 | 89% | 36.26 | 4.61% | 34.15 | 2.65% | 33.71 | 1.00% | 34.60 | 0.08% | -2.01% | |
| 2015-09-09 | 33.50 | 35.92 | 32.50 | 35.40 | 7.93% | 2.12% | 2.39% | 9,718,400 | 336,876,000 | 167% | 34.66 | 9.71% | 33.27 | 2.66% | 33.38 | -0.58% | 34.57 | -0.76% | -2.34% | |
| 2015-09-08 | 31.00 | 32.80 | 30.82 | 32.80 | 4.06% | 3.81% | -5.85% | 5,669,000 | 179,112,000 | 97% | 31.60 | -3.44% | 32.41 | -2.39% | 33.57 | -3.47% | 34.84 | -3.47% | -2.34% | |
| 2015-09-07 | 33.21 | 35.50 | 30.57 | 31.52 | -4.48% | -3.67% | -12.67% | 7,265,800 | 237,736,000 | 123% | 32.72 | -1.37% | 33.20 | -5.04% | 34.78 | -2.59% | 36.09 | -4.35% | -2.00% | |
| 2015-09-02 | 32.67 | 34.99 | 31.35 | 33.00 | -0.66% | -0.53% | -12.54% | 3,096,200 | 102,718,000 | 52% | 33.18 | -2.80% | 34.97 | -3.36% | 35.70 | -0.19% | 37.73 | -2.50% | -1.47% | |
| 2015-09-01 | 34.01 | 35.43 | 32.01 | 33.22 | -6.40% | -2.67% | -14.16% | 3,886,900 | 132,662,000 | 62% | 34.13 | -6.70% | 36.18 | -1.60% | 35.77 | -0.13% | 38.70 | -2.66% | -1.23% | |
| 2015-08-31 | 38.81 | 38.97 | 35.29 | 35.49 | -8.53% | -2.98% | -10.73% | 5,441,000 | 199,034,000 | 85% | 36.58 | -2.16% | 36.77 | 2.41% | 35.81 | -0.56% | 39.76 | -2.42% | -0.97% | |
| 2015-08-28 | 37.50 | 39.09 | 36.40 | 38.80 | 5.72% | 3.77% | -4.77% | 4,812,300 | 179,929,000 | 72% | 37.39 | 3.67% | 35.91 | 2.08% | 36.02 | -3.21% | 40.74 | -1.06% | -0.78% | |
| 2015-08-27 | 36.20 | 36.80 | 35.23 | 36.70 | 0.00% | 1.76% | -10.88% | 2,747,000 | 99,072,000 | 39% | 36.07 | 4.00% | 35.18 | -1.41% | 37.21 | -4.59% | 41.18 | -0.98% | -0.92% | | |
|
