陕国投Ａ( 000563.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-09-17 | 3.38 | 3.39 | 3.33 | 3.35 | -1.18% | -0.15% | -2.25% | 21,130,700 | 70,890,000 | 65% | 3.36 | -1.93% | 3.41 | -0.56% | 3.42 | -0.78% | 3.43 | -0.09% | 0.35% | |
| 2021-09-16 | 3.47 | 3.47 | 3.36 | 3.39 | -1.45% | -0.91% | -1.17% | 26,712,100 | 91,393,000 | 76% | 3.42 | -0.18% | 3.42 | -0.20% | 3.44 | -0.09% | 3.43 | 0.18% | 0.44% | |
| 2021-09-15 | 3.36 | 3.46 | 3.36 | 3.44 | 1.78% | 0.38% | 0.47% | 27,992,500 | 95,920,000 | 76% | 3.43 | 0.09% | 3.43 | -0.67% | 3.45 | -0.15% | 3.42 | 0.35% | 0.48% | |
| 2021-09-14 | 3.46 | 3.49 | 3.37 | 3.38 | -2.03% | -1.29% | -0.94% | 29,523,300 | 101,089,000 | 74% | 3.42 | -0.55% | 3.45 | -0.17% | 3.45 | 0.20% | 3.41 | 0.32% | 0.54% |  |
| 2021-09-13 | 3.42 | 3.48 | 3.41 | 3.45 | 0.29% | 0.20% | 1.44% | 27,658,800 | 95,237,000 | 71% | 3.44 | -1.06% | 3.46 | -0.03% | 3.45 | 0.32% | 3.40 | 0.32% | 0.53% | |
| 2021-09-10 | 3.47 | 3.54 | 3.43 | 3.44 | -0.58% | -1.15% | 1.47% | 45,635,700 | 158,803,000 | 122% | 3.48 | 1.08% | 3.46 | 0.93% | 3.43 | 0.47% | 3.39 | 0.59% | 0.52% | |
| 2021-09-09 | 3.44 | 3.46 | 3.41 | 3.46 | 0.00% | 0.49% | 2.67% | 26,818,400 | 92,324,000 | 76% | 3.44 | -0.26% | 3.43 | 0.47% | 3.42 | 0.35% | 3.37 | 0.42% | 0.48% | |
| 2021-09-08 | 3.41 | 3.49 | 3.40 | 3.46 | 1.17% | 0.23% | 3.10% | 37,772,400 | 130,404,000 | 101% | 3.45 | 1.74% | 3.41 | 0.29% | 3.41 | 0.68% | 3.36 | 0.48% | 0.51% | |
| 2021-09-07 | 3.38 | 3.43 | 3.36 | 3.42 | 1.48% | 0.80% | 2.40% | 34,282,500 | 116,312,000 | 95% | 3.39 | 0.03% | 3.40 | 0.18% | 3.38 | 0.51% | 3.34 | 0.42% | 0.48% | |
| 2021-09-06 | 3.33 | 3.44 | 3.33 | 3.37 | 0.60% | -0.65% | 1.32% | 40,161,300 | 136,234,000 | 113% | 3.39 | -0.76% | 3.40 | 0.56% | 3.37 | 0.51% | 3.33 | 0.45% | 0.48% | |
| 2021-09-03 | 3.51 | 3.55 | 3.34 | 3.35 | -0.89% | -1.99% | 1.18% | 51,791,600 | 177,000,000 | 154% | 3.42 | 1.24% | 3.38 | 1.23% | 3.35 | 1.00% | 3.31 | 0.82% | 0.46% | |
| 2021-09-02 | 3.36 | 3.41 | 3.33 | 3.38 | 0.90% | 0.12% | 2.92% | 42,453,500 | 143,330,000 | 134% | 3.38 | 0.87% | 3.34 | 1.00% | 3.32 | 0.55% | 3.28 | 0.64% | 0.41% | |
| 2021-09-01 | 3.28 | 3.41 | 3.27 | 3.35 | 2.45% | 0.09% | 2.67% | 60,636,500 | 202,923,000 | 196% | 3.35 | 3.08% | 3.30 | 1.69% | 3.30 | 0.95% | 3.26 | 0.90% | 0.39% | |
| 2021-08-31 | 3.23 | 3.29 | 3.20 | 3.27 | 1.24% | 0.71% | 1.11% | 24,959,700 | 81,051,000 | 80% | 3.25 | 0.40% | 3.25 | -0.92% | 3.27 | 0.09% | 3.23 | 0.28% | 0.38% | |
| 2021-08-30 | 3.25 | 3.27 | 3.21 | 3.23 | -0.62% | -0.12% | 0.16% | 16,818,500 | 54,393,000 | 53% | 3.23 | -0.83% | 3.28 | 0.00% | 3.26 | 0.12% | 3.23 | 0.19% | 0.37% | |
| 2021-08-27 | 3.28 | 3.30 | 3.24 | 3.25 | -1.52% | -0.34% | 0.96% | 24,580,100 | 80,158,000 | 79% | 3.26 | -1.30% | 3.28 | 0.31% | 3.26 | 0.34% | 3.22 | 0.22% | 0.37% | |
| 2021-08-26 | 3.25 | 3.38 | 3.22 | 3.30 | 1.54% | -0.12% | 2.74% | 49,227,400 | 162,655,000 | 169% | 3.30 | 2.10% | 3.27 | 1.18% | 3.25 | 0.96% | 3.21 | 0.69% | 0.36% | |
| 2021-08-25 | 3.24 | 3.26 | 3.21 | 3.25 | 0.00% | 0.43% | 1.88% | 19,355,500 | 62,638,000 | 75% | 3.24 | -0.03% | 3.23 | 0.31% | 3.22 | 0.31% | 3.19 | 0.22% | 0.28% | |
| 2021-08-24 | 3.22 | 3.29 | 3.18 | 3.25 | 0.93% | 0.40% | 2.10% | 32,465,900 | 105,076,000 | 129% | 3.24 | 0.53% | 3.22 | 0.44% | 3.21 | 0.47% | 3.18 | 0.38% | 0.24% | |
| 2021-08-23 | 3.23 | 3.25 | 3.20 | 3.22 | 0.00% | 0.00% | 1.55% | 24,831,100 | 79,952,000 | 106% | 3.22 | 0.53% | 3.21 | 0.28% | 3.19 | 0.38% | 3.17 | 0.29% | 0.18% | |
| 2021-08-20 | 3.16 | 3.25 | 3.15 | 3.22 | 1.26% | 0.53% | 1.83% | 28,184,800 | 90,276,000 | 124% | 3.20 | 0.06% | 3.20 | 0.41% | 3.18 | 0.28% | 3.16 | 0.29% | 0.11% | |
| 2021-08-19 | 3.22 | 3.25 | 3.17 | 3.18 | -1.55% | -0.66% | 0.86% | 35,094,300 | 112,343,000 | 170% | 3.20 | 0.25% | 3.19 | 0.54% | 3.17 | 0.48% | 3.15 | 0.41% | 0.02% | |
| 2021-08-18 | 3.10 | 3.26 | 3.10 | 3.23 | 3.86% | 1.16% | 2.87% | 54,995,100 | 175,592,000 | 302% | 3.19 | 1.37% | 3.17 | 1.15% | 3.16 | 0.96% | 3.14 | 0.80% | -0.07% | |
| 2021-08-17 | 3.12 | 3.19 | 3.11 | 3.11 | -0.64% | -1.27% | -0.16% | 28,785,900 | 90,667,000 | 203% | 3.15 | 0.99% | 3.13 | 0.71% | 3.13 | 0.42% | 3.12 | 0.23% | -0.17% | |
| 2021-08-16 | 3.10 | 3.14 | 3.09 | 3.13 | 0.97% | 0.35% | 0.71% | 16,356,400 | 51,011,000 | 127% | 3.12 | 0.68% | 3.11 | -0.03% | 3.11 | 0.03% | 3.11 | 0.16% | -0.20% | |
| 2021-08-13 | 3.11 | 3.12 | 3.08 | 3.10 | -0.32% | 0.06% | -0.10% | 9,332,700 | 28,915,000 | 70% | 3.10 | -0.32% | 3.11 | -0.13% | 3.11 | 0.10% | 3.10 | 0.13% | -0.25% | |
| 2021-08-12 | 3.12 | 3.13 | 3.09 | 3.11 | 0.00% | 0.06% | 0.35% | 10,840,600 | 33,694,000 | 75% | 3.11 | -0.45% | 3.12 | -0.06% | 3.11 | 0.13% | 3.10 | -0.10% | -0.30% | |
| 2021-08-11 | 3.12 | 3.14 | 3.10 | 3.11 | -0.64% | -0.38% | 0.26% | 13,695,400 | 42,757,000 | 93% | 3.12 | 0.23% | 3.12 | 0.35% | 3.11 | 0.19% | 3.10 | -0.19% | -0.31% | |
| 2021-08-10 | 3.11 | 3.14 | 3.09 | 3.13 | 0.32% | 0.48% | 0.71% | 14,332,200 | 44,641,000 | 91% | 3.12 | 0.03% | 3.11 | 0.29% | 3.10 | -0.03% | 3.11 | -0.19% | -0.31% | |
| 2021-08-09 | 3.07 | 3.14 | 3.07 | 3.12 | 0.00% | 0.19% | 0.19% | 17,538,900 | 54,611,000 | 110% | 3.11 | 1.33% | 3.10 | 0.36% | 3.10 | 0.23% | 3.11 | -0.45% | -0.30% | | |
|
