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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-07 | 197.00 | 215.60 | 197.00 | 215.60 | 10.00% | 2.68% | 10.16% | 3,619,900 | 760,072,000 | 142% | 209.97 | 6.85% | 201.80 | 3.42% | 199.68 | 0.95% | 195.71 | 1.55% | 1.04% |  |
| 2020-07-06 | 194.02 | 199.98 | 192.98 | 196.00 | 1.28% | -0.26% | 1.70% | 2,670,500 | 524,787,000 | 107% | 196.51 | 0.51% | 195.12 | -0.59% | 197.80 | 0.31% | 192.72 | 0.74% | 0.90% | |
| 2020-07-03 | 192.20 | 201.33 | 192.10 | 193.53 | 0.99% | -1.02% | 1.16% | 2,469,000 | 482,750,000 | 103% | 195.53 | 0.99% | 196.28 | -1.27% | 197.20 | 0.61% | 191.32 | 1.10% | 0.81% | |
| 2020-07-02 | 197.31 | 199.50 | 189.00 | 191.63 | -3.22% | -1.02% | 1.27% | 3,104,700 | 601,077,000 | 132% | 193.60 | -3.11% | 198.80 | -0.19% | 195.99 | 0.95% | 189.23 | 0.60% | 0.63% | |
| 2020-07-01 | 209.00 | 210.00 | 193.61 | 198.00 | -3.86% | -0.91% | 5.27% | 2,888,900 | 577,228,000 | 139% | 199.81 | -1.59% | 199.17 | 1.86% | 194.15 | 1.62% | 188.10 | 1.36% | 0.53% | |
| 2020-06-30 | 190.12 | 211.80 | 190.12 | 205.96 | 6.78% | 1.44% | 10.99% | 3,116,800 | 632,811,000 | 160% | 203.03 | 6.15% | 195.54 | 3.81% | 191.05 | 2.64% | 185.57 | 2.02% | 0.32% | |
| 2020-06-29 | 189.76 | 193.84 | 188.76 | 192.88 | 1.64% | 0.84% | 6.04% | 1,761,300 | 336,877,000 | 94% | 191.27 | 0.53% | 188.36 | 1.18% | 186.14 | 1.09% | 181.90 | 0.74% | 0.06% | |
| 2020-06-24 | 191.00 | 195.35 | 187.20 | 189.76 | 0.43% | -0.26% | 5.09% | 3,004,200 | 571,591,000 | 161% | 190.26 | 3.11% | 186.16 | 1.89% | 184.15 | 2.30% | 180.57 | 1.18% | -0.03% | |
| 2020-06-23 | 177.89 | 191.00 | 177.33 | 188.95 | 5.19% | 2.39% | 5.87% | 2,829,800 | 522,186,000 | 159% | 184.53 | 1.37% | 182.71 | 1.32% | 180.00 | 0.93% | 178.47 | 0.82% | -0.17% | |
| 2020-06-22 | 182.00 | 185.08 | 179.00 | 179.63 | -0.65% | -1.32% | 1.47% | 1,869,900 | 340,378,000 | 109% | 182.03 | 1.03% | 180.34 | 1.91% | 178.34 | 0.43% | 177.02 | 0.34% | -0.32% | |
| 2020-06-19 | 179.73 | 181.58 | 178.58 | 180.80 | 0.44% | 0.34% | 2.48% | 1,532,300 | 276,088,000 | 89% | 180.18 | 0.87% | 176.96 | 0.31% | 177.59 | 0.64% | 176.43 | 0.09% | -0.36% | |
| 2020-06-18 | 175.51 | 180.60 | 175.43 | 180.00 | 2.92% | 0.77% | 2.12% | 1,707,400 | 304,981,000 | 99% | 178.62 | 2.97% | 176.42 | -0.06% | 176.46 | 0.21% | 176.27 | -0.13% | -0.39% | |
| 2020-06-17 | 177.71 | 179.01 | 170.00 | 174.90 | -2.07% | 0.82% | -0.91% | 2,228,000 | 386,514,000 | 127% | 173.48 | -3.04% | 176.52 | -0.32% | 176.08 | -0.28% | 176.50 | -0.74% | -0.40% | |
| 2020-06-16 | 180.18 | 181.00 | 176.52 | 178.60 | 0.19% | -0.17% | 0.44% | 1,110,200 | 198,625,000 | 61% | 178.91 | 0.22% | 177.09 | 0.29% | 176.57 | 0.44% | 177.82 | -0.34% | -0.41% | |
| 2020-06-15 | 174.23 | 182.79 | 172.33 | 178.27 | 3.17% | -0.14% | -0.08% | 2,056,800 | 367,182,000 | 91% | 178.52 | 2.77% | 176.57 | 0.76% | 175.80 | 0.29% | 178.41 | -0.80% | -0.51% |  |
| 2020-06-12 | 172.00 | 175.50 | 170.78 | 172.80 | -1.25% | -0.52% | -3.92% | 1,474,900 | 256,207,000 | 59% | 173.71 | -1.68% | 175.24 | -0.06% | 175.29 | -0.46% | 179.86 | -0.59% | -0.42% | |
| 2020-06-11 | 175.63 | 179.92 | 173.00 | 174.99 | -0.65% | -0.96% | -3.28% | 1,847,000 | 326,337,000 | 73% | 176.69 | 0.97% | 175.35 | 0.06% | 176.09 | -0.47% | 180.93 | -0.10% | -0.35% | |
| 2020-06-10 | 176.10 | 176.92 | 173.00 | 176.13 | 0.15% | 0.65% | -2.75% | 1,665,400 | 291,434,000 | 67% | 174.99 | 0.31% | 175.24 | -0.56% | 176.93 | -1.07% | 181.11 | -0.28% | -0.36% | |
| 2020-06-09 | 174.60 | 177.31 | 170.71 | 175.86 | 0.72% | 0.81% | -3.16% | 2,099,900 | 366,334,000 | 83% | 174.45 | -1.14% | 176.23 | -1.38% | 178.84 | -0.76% | 181.61 | -0.60% | -0.37% | |
| 2020-06-08 | 179.46 | 180.80 | 174.50 | 174.60 | -2.18% | -1.06% | -4.44% | 1,695,900 | 299,274,000 | 68% | 176.47 | -1.07% | 178.70 | -1.28% | 180.21 | -1.28% | 182.71 | -0.11% | -0.32% | |
| 2020-06-05 | 179.70 | 181.57 | 176.60 | 178.50 | -1.41% | 0.07% | -2.41% | 1,550,100 | 276,511,000 | 64% | 178.38 | -1.75% | 181.01 | -0.06% | 182.54 | -0.61% | 182.91 | -0.18% | -0.36% | |
| 2020-06-04 | 182.29 | 184.25 | 179.55 | 181.05 | -1.32% | -0.28% | -1.19% | 1,496,900 | 271,786,000 | 63% | 181.57 | -0.28% | 181.12 | -1.14% | 183.66 | 0.14% | 183.23 | -0.31% | -0.38% | |
| 2020-06-03 | 177.00 | 185.30 | 176.93 | 183.47 | 0.32% | 0.77% | -0.18% | 3,064,000 | 557,865,000 | 127% | 182.07 | 0.89% | 183.21 | -0.64% | 183.41 | -0.06% | 183.80 | -0.75% | -0.35% | |
| 2020-06-02 | 190.00 | 190.00 | 171.00 | 182.88 | -3.75% | 1.34% | -1.25% | 5,537,200 | 999,264,000 | 238% | 180.46 | -4.44% | 184.38 | -1.08% | 183.52 | -1.29% | 185.19 | -1.42% | -0.24% | |
| 2020-06-01 | 190.00 | 191.55 | 185.06 | 190.00 | 1.05% | 0.61% | 1.14% | 3,311,800 | 625,406,000 | 168% | 188.84 | 0.75% | 186.39 | 1.63% | 185.91 | 1.29% | 187.85 | 0.11% | -0.09% | |
| 2020-05-29 | 178.30 | 192.00 | 178.30 | 188.03 | 5.63% | 0.32% | 0.21% | 2,263,400 | 424,224,000 | 116% | 187.43 | 5.22% | 183.40 | 0.11% | 183.55 | 0.65% | 187.64 | 0.12% | -0.09% | |
| 2020-05-28 | 177.99 | 182.20 | 175.55 | 178.00 | -0.40% | -0.07% | -5.02% | 1,264,900 | 225,319,000 | 63% | 178.13 | -2.08% | 183.20 | 0.02% | 182.37 | -1.17% | 187.41 | -0.24% | -0.08% | |
| 除权分界线,2020年05月28日,10股派1.900元(以下数据已经复权) |
| 2020-05-27 | 188.24 | 188.81 | 177.51 | 178.71 | -5.85% | -1.76% | -4.87% | 1,902,300 | 346,409,000 | 93% | 181.91 | -3.29% | 183.17 | -0.25% | 184.52 | -1.87% | 187.86 | -0.37% | 0.01% | |
| 2020-05-26 | 180.69 | 192.32 | 180.67 | 189.81 | 5.86% | 0.91% | 0.67% | 1,671,000 | 314,624,000 | 87% | 188.10 | 5.37% | 183.63 | -0.29% | 188.04 | -1.04% | 188.55 | -0.09% | 0.10% | |
| 2020-05-25 | 182.51 | 183.14 | 175.51 | 179.31 | 0.00% | 0.45% | -4.98% | 1,461,000 | 261,078,000 | 73% | 178.51 | -2.49% | 184.17 | -3.35% | 190.00 | -0.45% | 188.71 | -0.50% | 0.18% | | |
|
