深信服( 300454.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-27 | 88.85 | 88.85 | 86.51 | 88.00 | -0.18% | 0.06% | -1.62% | 982,400 | 86,399,000 | 67% | 87.95 | 0.16% | 87.52 | -0.76% | 88.83 | -0.13% | 89.45 | 0.23% | 0.30% |  |
| 2019-06-26 | 86.10 | 88.55 | 86.10 | 88.16 | 1.80% | 0.41% | -1.22% | 910,700 | 79,963,000 | 57% | 87.80 | 0.84% | 88.19 | -1.15% | 88.94 | -0.29% | 89.25 | 0.15% | 0.24% | |
| 2019-06-25 | 88.32 | 88.76 | 86.01 | 86.60 | -1.93% | -0.54% | -2.82% | 1,494,200 | 130,104,000 | 92% | 87.07 | -2.85% | 89.22 | -0.72% | 89.20 | -0.83% | 89.11 | -0.08% | 0.18% | |
| 2019-06-24 | 91.00 | 91.35 | 87.95 | 88.30 | -1.90% | -1.48% | -0.99% | 1,403,500 | 125,791,000 | 93% | 89.63 | -1.21% | 89.87 | 0.01% | 89.95 | -0.43% | 89.19 | 0.16% | 0.14% | |
| 2019-06-21 | 96.69 | 96.69 | 89.30 | 90.01 | 1.39% | -0.79% | 1.08% | 1,748,400 | 158,623,000 | 126% | 90.73 | 2.28% | 89.85 | 0.20% | 90.33 | 0.41% | 89.05 | 0.33% | 0.10% | |
| 2019-06-20 | 88.90 | 89.58 | 87.39 | 88.78 | -0.13% | 0.09% | 0.03% | 1,004,900 | 89,137,000 | 79% | 88.70 | -0.94% | 89.68 | -0.96% | 89.97 | 0.57% | 88.76 | 0.06% | 0.04% | |
| 2019-06-19 | 92.15 | 92.40 | 88.54 | 88.90 | -1.56% | -0.72% | 0.23% | 1,195,100 | 107,016,000 | 100% | 89.55 | -1.20% | 90.55 | 0.29% | 89.46 | 0.47% | 88.70 | 0.28% | -0.03% | |
| 2019-06-18 | 91.04 | 92.00 | 89.30 | 90.31 | -0.82% | -0.36% | 2.10% | 1,180,700 | 107,015,000 | 104% | 90.64 | -0.47% | 90.29 | 1.17% | 89.05 | 0.51% | 88.45 | 0.52% | -0.13% | |
| 2019-06-17 | 87.80 | 91.88 | 87.80 | 91.06 | 2.43% | -0.01% | 3.48% | 2,112,000 | 192,329,000 | 191% | 91.07 | 1.86% | 89.24 | 1.46% | 88.60 | 1.05% | 88.00 | 0.73% | -0.32% | |
| 2019-06-14 | 87.70 | 90.20 | 87.70 | 88.90 | 1.41% | -0.56% | 1.77% | 2,322,700 | 207,654,000 | 245% | 89.40 | 2.28% | 87.96 | 1.28% | 87.68 | 1.01% | 87.36 | 0.64% | -0.44% | |
| 2019-06-13 | 85.00 | 88.05 | 84.28 | 87.66 | 1.74% | 0.29% | 0.99% | 2,300,900 | 201,117,000 | 298% | 87.41 | 1.83% | 86.85 | 0.82% | 86.80 | 0.53% | 86.80 | -0.35% | -0.54% | |
| 2019-06-12 | 86.88 | 87.38 | 84.20 | 86.16 | -0.99% | 0.37% | -1.08% | 990,200 | 84,999,000 | 152% | 85.84 | -0.73% | 86.14 | -0.44% | 86.34 | -0.13% | 87.10 | -0.46% | -0.54% |  |
| 2019-06-11 | 85.47 | 87.80 | 84.10 | 87.02 | 1.84% | 0.64% | -0.56% | 755,300 | 65,311,000 | 129% | 86.47 | 0.26% | 86.52 | -0.17% | 86.45 | 0.21% | 87.51 | -0.55% | -0.50% | |
| 2019-06-10 | 88.00 | 88.00 | 85.31 | 85.45 | -1.28% | -0.92% | -2.89% | 454,700 | 39,216,000 | 75% | 86.25 | -0.84% | 86.67 | 0.20% | 86.27 | -0.38% | 88.00 | -0.23% | -0.43% | |
| 2019-06-06 | 86.90 | 88.80 | 85.59 | 86.56 | -0.39% | -0.47% | -1.85% | 363,700 | 31,632,000 | 60% | 86.97 | 0.09% | 86.50 | 0.41% | 86.60 | -0.23% | 88.19 | -0.27% | -0.33% | |
| 2019-06-05 | 85.50 | 87.40 | 85.50 | 86.90 | 1.76% | 0.01% | -1.73% | 383,500 | 33,323,000 | 60% | 86.89 | 1.00% | 86.15 | -0.38% | 86.79 | -1.10% | 88.43 | -0.58% | -0.25% | |
| 2019-06-04 | 85.26 | 87.38 | 84.60 | 85.40 | -1.70% | -0.74% | -3.99% | 687,700 | 59,167,000 | 99% | 86.04 | 0.09% | 86.48 | -0.67% | 87.76 | -0.73% | 88.95 | -0.79% | -0.18% | |
| 2019-06-03 | 88.78 | 89.49 | 83.81 | 86.88 | -1.61% | 1.07% | -3.09% | 1,067,600 | 91,768,000 | 150% | 85.96 | -3.18% | 87.06 | -2.84% | 88.40 | -1.50% | 89.65 | -1.35% | -0.10% | |
| 2019-05-31 | 88.21 | 89.50 | 88.15 | 88.30 | 0.10% | -0.54% | -2.84% | 373,500 | 33,160,000 | 55% | 88.78 | 0.32% | 89.60 | -0.30% | 89.75 | 0.07% | 90.88 | -0.46% | 0.05% | |
| 2019-05-30 | 89.49 | 89.80 | 87.15 | 88.21 | -0.94% | -0.32% | -3.38% | 373,500 | 33,053,000 | 54% | 88.50 | -2.08% | 89.87 | -0.29% | 89.69 | -0.18% | 91.29 | -0.34% | 0.04% | |
| 2019-05-29 | 89.30 | 92.40 | 88.50 | 89.05 | 0.23% | -1.47% | -2.79% | 934,300 | 84,436,000 | 139% | 90.37 | 0.59% | 90.14 | 0.62% | 89.85 | -0.39% | 91.60 | -0.37% | -0.06% | |
| 除权分界线,2019年05月29日,10股派1.500元(以下数据已经复权) |
| 2019-05-28 | 89.71 | 90.75 | 88.70 | 88.85 | -0.93% | -1.11% | -3.36% | 374,500 | 33,704,000 | 59% | 89.85 | 0.07% | 89.58 | 0.01% | 90.20 | -0.57% | 91.94 | -0.04% | -0.06% | |
| 2019-05-27 | 89.35 | 90.35 | 87.85 | 89.68 | 1.97% | -0.12% | -2.50% | 856,600 | 77,038,000 | 128% | 89.79 | 1.38% | 89.57 | -0.86% | 90.71 | -1.16% | 91.98 | 0.09% | -0.11% | |
| 2019-05-24 | 88.73 | 89.64 | 87.55 | 87.95 | -0.20% | -0.70% | -4.29% | 529,600 | 46,984,000 | 81% | 88.57 | -1.22% | 90.35 | -1.22% | 91.78 | -0.94% | 91.89 | 0.76% | -0.20% | |
| 2019-05-23 | 91.65 | 91.65 | 88.13 | 88.13 | -3.27% | -1.70% | -3.37% | 622,700 | 55,922,000 | 80% | 89.66 | -2.10% | 91.47 | -1.57% | 92.65 | -0.77% | 91.20 | 0.60% | -0.49% | |
| 2019-05-22 | 94.34 | 94.34 | 89.97 | 91.11 | -1.45% | -0.51% | 0.50% | 874,100 | 80,179,000 | 110% | 91.58 | -0.83% | 92.93 | -1.00% | 93.37 | -0.58% | 90.66 | 0.13% | -0.77% | |
| 2019-05-21 | 93.77 | 95.06 | 89.31 | 92.45 | -2.86% | 0.11% | 2.11% | 787,400 | 72,831,000 | 103% | 92.35 | -2.23% | 93.86 | -0.84% | 93.91 | 0.34% | 90.54 | 0.01% | -0.86% | |
| 2019-05-20 | 91.45 | 97.05 | 91.45 | 95.17 | 4.18% | 0.76% | 5.12% | 829,700 | 78,489,000 | 115% | 94.45 | -0.18% | 94.66 | 0.34% | 93.60 | 1.69% | 90.53 | 0.09% | -0.91% | |
| 2019-05-17 | 95.85 | 97.45 | 90.51 | 91.35 | -4.69% | -3.45% | 1.00% | 512,100 | 48,529,000 | 73% | 94.62 | 0.14% | 94.34 | 1.82% | 92.04 | 2.42% | 90.45 | -0.55% | -0.95% | |
| 2019-05-16 | 93.93 | 96.15 | 92.60 | 95.85 | 0.00% | 1.45% | 5.39% | 297,600 | 28,163,000 | 42% | 94.48 | 1.02% | 92.65 | 1.97% | 89.87 | 1.25% | 90.95 | -1.34% | -0.86% | | |
|
