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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-06 | 113.79 | 114.38 | 112.00 | 114.38 | 1.13% | 1.06% | -0.20% | 858,700 | 97,185,000 | 63% | 113.18 | -0.40% | 113.13 | 0.56% | 112.60 | 0.01% | 114.60 | -1.10% | -0.71% | |
| 2019-12-05 | 113.41 | 114.90 | 112.29 | 113.10 | 0.88% | -0.47% | -2.39% | 1,129,500 | 128,345,000 | 76% | 113.63 | 1.19% | 112.51 | 0.49% | 112.59 | -0.13% | 115.88 | -0.60% | -0.62% | |
| 2019-12-04 | 112.17 | 113.44 | 111.38 | 112.11 | -0.21% | -0.16% | -3.83% | 719,400 | 80,781,000 | 48% | 112.29 | 0.99% | 111.95 | -0.26% | 112.73 | -0.61% | 116.58 | -0.62% | -0.56% | |
| 2019-12-03 | 112.17 | 112.79 | 109.64 | 112.35 | 0.24% | 1.05% | -4.22% | 846,400 | 94,109,000 | 53% | 111.19 | -1.05% | 112.25 | -0.93% | 113.43 | -1.42% | 117.30 | -0.58% | -0.51% | |
| 2019-12-02 | 113.00 | 113.98 | 111.05 | 112.08 | -1.34% | -0.25% | -5.01% | 994,400 | 111,732,000 | 62% | 112.36 | -0.60% | 113.30 | -0.83% | 115.06 | -0.50% | 117.99 | -0.58% | -0.50% |  |
| 2019-11-29 | 113.88 | 114.50 | 111.94 | 113.60 | -0.38% | 0.50% | -4.28% | 1,001,000 | 113,149,000 | 59% | 113.04 | -1.45% | 114.25 | -1.39% | 115.64 | -1.55% | 118.68 | -0.65% | -0.55% | |
| 2019-11-28 | 114.95 | 116.30 | 113.55 | 114.03 | -0.15% | -0.58% | -4.55% | 866,200 | 99,349,000 | 51% | 114.70 | -0.04% | 115.86 | -0.24% | 117.46 | -0.71% | 119.46 | -0.68% | -0.48% | |
| 2019-11-27 | 116.99 | 116.99 | 112.90 | 114.20 | -4.47% | -0.47% | -5.06% | 1,708,600 | 196,040,000 | 97% | 114.74 | -1.71% | 116.13 | -1.95% | 118.29 | -1.02% | 120.28 | -0.54% | -0.40% | |
| 2019-11-26 | 118.50 | 119.54 | 112.99 | 119.54 | 0.31% | 2.40% | -1.15% | 3,315,800 | 387,070,000 | 195% | 116.74 | 0.35% | 118.44 | -1.79% | 119.51 | -1.33% | 120.93 | -0.92% | -0.37% | |
| 2019-11-25 | 120.56 | 120.56 | 113.50 | 119.17 | -1.10% | 2.44% | -2.37% | 1,914,300 | 222,692,000 | 134% | 116.33 | -5.72% | 120.59 | -2.05% | 121.13 | -1.05% | 122.06 | -0.81% | -0.28% | |
| 2019-11-22 | 123.85 | 127.22 | 119.76 | 120.50 | -2.10% | -2.34% | -2.08% | 1,949,400 | 240,541,000 | 157% | 123.39 | 0.18% | 123.11 | 0.50% | 122.41 | -0.10% | 123.06 | -0.17% | -0.23% | |
| 2019-11-21 | 121.31 | 124.71 | 121.31 | 123.08 | 0.65% | -0.08% | -0.15% | 1,036,400 | 127,658,000 | 90% | 123.17 | 0.46% | 122.49 | 0.60% | 122.54 | -0.55% | 123.26 | -0.01% | -0.21% | |
| 2019-11-20 | 121.26 | 0.00 | 0.00 | 122.28 | 0.99% | -0.27% | -0.81% | 1,274,100 | 156,223,000 | 115% | 122.61 | 0.70% | 121.76 | -0.48% | 123.21 | 0.25% | 123.28 | -0.14% | -0.21% | |
| 2019-11-19 | 122.73 | 123.81 | 120.20 | 121.08 | -1.34% | -0.56% | -1.92% | 1,186,400 | 144,456,000 | 108% | 121.76 | 0.51% | 122.35 | -1.16% | 122.90 | -0.21% | 123.45 | -0.48% | -0.23% | |
| 2019-11-18 | 124.00 | 124.00 | 119.10 | 122.72 | -1.59% | 1.31% | -1.06% | 1,744,000 | 211,263,000 | 150% | 121.14 | -2.97% | 123.79 | -0.20% | 123.16 | -0.64% | 124.04 | -1.10% | -0.19% | |
| 2019-11-15 | 124.67 | 126.14 | 123.80 | 124.70 | -1.66% | -0.12% | -0.57% | 1,121,600 | 140,028,000 | 93% | 124.85 | -1.08% | 124.04 | 0.31% | 123.95 | -0.17% | 125.42 | 0.05% | -0.04% | |
| 2019-11-14 | 123.43 | 127.66 | 123.43 | 126.80 | 3.11% | 0.47% | 1.15% | 1,419,900 | 179,197,000 | 122% | 126.20 | 4.19% | 123.65 | 1.04% | 124.17 | 0.64% | 125.36 | 0.17% | -0.03% | |
| 2019-11-13 | 123.77 | 124.20 | 117.84 | 122.98 | -0.44% | 1.53% | -1.73% | 1,371,300 | 166,099,000 | 114% | 121.13 | -1.81% | 122.38 | -1.87% | 123.38 | -0.82% | 125.15 | -0.29% | -0.04% | |
| 2019-11-12 | 123.76 | 124.81 | 122.06 | 123.52 | -0.23% | 0.13% | -1.59% | 549,000 | 67,726,000 | 47% | 123.36 | -0.47% | 124.71 | 0.00% | 124.40 | -0.56% | 125.51 | -0.06% | 0.04% | |
| 2019-11-11 | 124.25 | 125.53 | 122.28 | 123.80 | -1.65% | -0.11% | -1.42% | 749,200 | 92,855,000 | 60% | 123.94 | -1.60% | 124.71 | -0.03% | 125.10 | -1.15% | 125.59 | -0.22% | 0.17% | |
| 2019-11-08 | 125.05 | 127.26 | 124.60 | 125.88 | 2.23% | -0.06% | 0.01% | 1,054,500 | 132,822,000 | 75% | 125.96 | 2.14% | 124.75 | -0.28% | 126.56 | 0.20% | 125.86 | 0.02% | 0.31% | |
| 2019-11-07 | 122.41 | 124.36 | 122.40 | 123.14 | 0.11% | -0.15% | -2.15% | 525,400 | 64,792,000 | 35% | 123.32 | -0.75% | 125.09 | -1.51% | 126.31 | 0.10% | 125.84 | -0.05% | 0.39% | |
| 2019-11-06 | 125.13 | 127.00 | 122.27 | 123.00 | -1.70% | -1.00% | -2.31% | 1,060,000 | 131,703,000 | 68% | 124.25 | -1.50% | 127.01 | -0.05% | 126.18 | 0.05% | 125.91 | -0.32% | 0.48% | |
| 2019-11-05 | 129.00 | 129.07 | 124.68 | 125.13 | -3.43% | -0.80% | -0.93% | 1,749,200 | 220,637,000 | 110% | 126.14 | -2.16% | 127.07 | 0.34% | 126.11 | 0.13% | 126.31 | -0.08% | 0.65% | |
| 2019-11-04 | 123.89 | 130.30 | 123.59 | 129.57 | 4.50% | 0.50% | 2.50% | 2,333,300 | 300,817,000 | 156% | 128.92 | 4.16% | 126.64 | 2.06% | 125.94 | 0.58% | 126.41 | 0.41% | 0.77% | |
| 2019-11-01 | 124.00 | 124.86 | 122.51 | 123.99 | -0.01% | 0.17% | -1.51% | 814,400 | 100,804,000 | 54% | 123.78 | -0.55% | 124.09 | -0.42% | 125.22 | -0.20% | 125.90 | 0.08% | 0.85% | |
| 2019-10-31 | 124.90 | 127.34 | 122.10 | 124.00 | 0.05% | -0.37% | -1.43% | 1,371,700 | 170,725,000 | 90% | 124.46 | 0.50% | 124.61 | -0.83% | 125.46 | -0.15% | 125.80 | 0.12% | 0.94% | |
| 2019-10-30 | 125.00 | 125.50 | 121.86 | 123.94 | -0.31% | 0.08% | -1.36% | 1,085,200 | 134,397,000 | 72% | 123.85 | -1.18% | 125.65 | -0.30% | 125.66 | -0.65% | 125.65 | 0.49% | 1.03% | |
| 2019-10-29 | 125.90 | 127.30 | 123.20 | 124.33 | -1.29% | -0.79% | -0.56% | 1,440,800 | 180,559,000 | 90% | 125.32 | -1.04% | 126.04 | -0.06% | 126.48 | -0.27% | 125.04 | 1.21% | 1.12% | |
| 2019-10-28 | 128.26 | 130.94 | 124.55 | 125.95 | 0.00% | -0.54% | 1.95% | 2,499,600 | 316,531,000 | 146% | 126.63 | 0.72% | 126.11 | -0.52% | 126.82 | 0.20% | 123.54 | 1.18% | 1.09% | | |
|
