深信服( 300454.SZ 深证) 大小非近期解禁信息： | 解禁时间 | 解禁股份(万股) | 占比% | 批次 |
|---|
| 2019-10-30 | 124.920 | 0.310% | 2 | | 2019-10-30 | 124.080 | 0.308% | 2 | | 2020-10-30 | 93.400 | 0.232% | 2 | | 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 | 116.20 | 117.75 | 112.18 | 114.65 | -2.18% | 0.24% | 1.19% | 1,152,200 | 131,779,000 | 70% | 114.37 | -2.68% | 116.14 | -0.21% | 115.07 | 0.49% | 113.31 | -0.12% | 0.09% | |
| 2019-09-11 | 117.40 | 119.27 | 115.30 | 117.20 | -0.04% | -0.27% | 3.31% | 1,113,600 | 130,873,000 | 70% | 117.52 | 0.93% | 116.39 | 1.49% | 114.51 | 1.03% | 113.44 | 0.09% | 0.26% | |
| 2019-09-10 | 116.01 | 118.50 | 114.06 | 117.25 | 0.33% | 0.69% | 3.45% | 1,697,400 | 197,647,000 | 110% | 116.44 | 0.70% | 114.69 | 1.26% | 113.34 | 1.07% | 113.34 | 0.08% | 0.35% | |
| 2019-09-09 | 111.50 | 118.40 | 109.78 | 116.87 | 5.57% | 1.07% | 3.19% | 1,784,900 | 206,399,000 | 123% | 115.64 | 3.55% | 113.26 | 1.67% | 112.15 | 0.61% | 113.25 | -0.17% | 0.46% | |
| 2019-09-06 | 111.00 | 114.87 | 109.00 | 110.70 | -0.44% | -0.87% | -2.42% | 1,551,900 | 173,303,000 | 104% | 111.67 | -0.58% | 111.39 | 0.31% | 111.46 | -0.41% | 113.45 | 0.03% | 0.72% | |
| 2019-09-05 | 110.50 | 114.88 | 110.50 | 111.19 | 1.28% | -1.01% | -1.96% | 1,926,600 | 216,404,000 | 134% | 112.32 | 2.41% | 111.05 | -0.04% | 111.92 | -0.43% | 113.41 | 0.08% | 0.87% | |
| 2019-09-04 | 110.99 | 110.99 | 108.18 | 109.79 | -0.64% | 0.10% | -3.12% | 1,307,300 | 143,383,000 | 99% | 109.68 | -0.90% | 111.10 | -1.05% | 112.40 | -0.83% | 113.32 | -0.15% | 0.94% | |
| 2019-09-03 | 112.20 | 113.53 | 109.03 | 110.50 | -0.66% | -0.16% | -2.63% | 1,781,200 | 197,138,000 | 146% | 110.68 | -1.37% | 112.28 | -1.24% | 113.34 | -1.18% | 113.49 | -0.05% | 1.03% | |
| 2019-09-02 | 112.10 | 115.80 | 110.03 | 111.23 | 0.19% | -0.88% | -2.04% | 2,330,800 | 261,548,000 | 213% | 112.21 | -1.42% | 113.68 | -1.55% | 114.69 | -1.60% | 113.54 | 0.41% | 1.13% | |
| 2019-08-30 | 116.43 | 118.34 | 111.00 | 111.02 | -4.62% | -2.46% | -1.82% | 1,926,600 | 219,296,000 | 197% | 113.83 | -2.86% | 115.47 | -2.22% | 116.55 | 0.25% | 113.08 | 0.73% | 1.31% | |
| 2019-08-29 | 116.00 | 119.46 | 115.60 | 116.40 | -1.36% | -0.66% | 3.69% | 897,300 | 105,144,000 | 109% | 117.18 | -0.76% | 118.10 | -0.09% | 116.26 | 1.07% | 112.26 | 1.51% | 1.36% | |
| 2019-08-28 | 120.00 | 120.17 | 116.00 | 118.00 | -1.26% | -0.07% | 6.70% | 626,800 | 74,011,000 | 75% | 118.08 | -1.08% | 118.20 | 2.18% | 115.03 | 1.12% | 110.59 | 1.02% | 1.40% |  |
| 2019-08-27 | 118.45 | 121.48 | 117.15 | 119.50 | 0.82% | 0.11% | 9.16% | 660,700 | 78,864,000 | 82% | 119.36 | 1.36% | 115.68 | 1.90% | 113.76 | 1.72% | 109.48 | 1.15% | 1.32% | |
| 2019-08-26 | 114.31 | 124.68 | 110.55 | 118.53 | 3.87% | 0.66% | 9.51% | 1,564,800 | 184,267,000 | 202% | 117.76 | 6.49% | 113.53 | 4.19% | 111.84 | 3.24% | 108.24 | 2.42% | 1.18% | |
| 2019-08-23 | 109.00 | 115.00 | 106.60 | 114.11 | 6.76% | 3.19% | 7.98% | 1,117,600 | 123,591,000 | 164% | 110.59 | 3.72% | 108.96 | 1.74% | 108.33 | 1.21% | 105.68 | 1.57% | 0.92% | |
| 2019-08-22 | 109.27 | 109.27 | 105.18 | 106.88 | -1.04% | 0.24% | 2.72% | 482,500 | 51,445,000 | 76% | 106.62 | -0.82% | 107.09 | -0.53% | 107.03 | 0.82% | 104.05 | 0.81% | 0.73% | |
| 2019-08-21 | 107.18 | 108.83 | 105.01 | 108.00 | 0.76% | 0.46% | 4.65% | 475,800 | 51,151,000 | 77% | 107.51 | 0.35% | 107.67 | 0.60% | 106.16 | 0.78% | 103.21 | 0.70% | 0.62% | |
| 2019-08-20 | 109.00 | 109.00 | 105.67 | 107.19 | -2.06% | 0.05% | 4.59% | 698,300 | 74,811,000 | 116% | 107.13 | -0.80% | 107.02 | 1.20% | 105.34 | 0.90% | 102.49 | 0.98% | 0.52% | |
| 2019-08-19 | 107.50 | 111.00 | 104.53 | 109.44 | 4.25% | 1.34% | 7.83% | 1,377,400 | 148,748,000 | 247% | 107.99 | 2.87% | 105.76 | 2.42% | 104.40 | 2.40% | 101.50 | 2.16% | 0.41% | |
| 2019-08-16 | 104.15 | 107.48 | 103.96 | 104.98 | -0.13% | 0.00% | 5.67% | 691,200 | 72,562,000 | 147% | 104.98 | 1.25% | 103.26 | 1.52% | 101.95 | 1.96% | 99.35 | 1.23% | 0.21% | |
| 2019-08-15 | 98.45 | 107.80 | 97.60 | 105.12 | 6.76% | 1.38% | 7.11% | 1,226,100 | 127,130,000 | 275% | 103.69 | 4.21% | 101.72 | 3.92% | 99.99 | 3.65% | 98.14 | 1.91% | 0.11% | |
| 2019-08-14 | 98.30 | 101.00 | 98.00 | 98.46 | 0.16% | -1.05% | 2.24% | 453,100 | 45,084,000 | 123% | 99.50 | 2.17% | 97.89 | 2.02% | 96.47 | 1.05% | 96.30 | 0.27% | -0.06% | |
| 2019-08-13 | 96.26 | 98.60 | 95.20 | 98.30 | 2.19% | 0.94% | 2.35% | 324,200 | 31,572,000 | 91% | 97.38 | 1.76% | 95.94 | 0.93% | 95.47 | 0.38% | 96.04 | -0.27% | -0.07% | |
| 2019-08-12 | 94.70 | 96.65 | 94.70 | 96.19 | 1.05% | 0.52% | -0.12% | 260,500 | 24,929,000 | 68% | 95.70 | 0.63% | 95.06 | 0.16% | 95.11 | -0.42% | 96.30 | -0.18% | -0.02% | |
| 2019-08-09 | 94.11 | 95.72 | 94.01 | 95.19 | 0.52% | 0.09% | -1.33% | 479,700 | 45,621,000 | 126% | 95.10 | 0.50% | 94.91 | -0.07% | 95.50 | -0.05% | 96.48 | -0.28% | -0.01% | |
| 2019-08-08 | 94.51 | 95.68 | 93.60 | 94.70 | -0.13% | 0.08% | -2.12% | 441,500 | 41,778,000 | 122% | 94.63 | -0.39% | 94.97 | -1.12% | 95.55 | -0.59% | 96.75 | -0.36% | 0.03% | |
| 2019-08-07 | 97.20 | 97.20 | 94.64 | 94.82 | -0.67% | -0.19% | -2.35% | 298,900 | 28,395,000 | 88% | 95.00 | -0.37% | 96.04 | 0.02% | 96.12 | -0.52% | 97.10 | -0.25% | 0.05% | |
| 2019-08-06 | 98.21 | 98.21 | 94.00 | 95.46 | -0.86% | 0.12% | -1.94% | 367,600 | 35,050,000 | 103% | 95.35 | -2.12% | 96.02 | -0.65% | 96.62 | -0.85% | 97.35 | -0.15% | 0.09% | |
| 2019-08-05 | 95.80 | 99.17 | 95.42 | 96.29 | 0.51% | -1.15% | -1.23% | 410,900 | 40,028,000 | 122% | 97.42 | 2.24% | 96.65 | -0.11% | 97.45 | -0.16% | 97.49 | 0.22% | 0.09% | |
| 2019-08-02 | 97.65 | 97.65 | 94.44 | 95.80 | 0.00% | 0.55% | -1.52% | 440,300 | 41,951,000 | 133% | 95.28 | -2.32% | 96.76 | -1.62% | 97.60 | -0.67% | 97.28 | 0.19% | 0.05% | | |
|
