平潭发展( 000592.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 | 3.14 | 3.19 | 3.07 | 3.12 | -0.32% | 0.03% | 0.87% | 69,704,300 | 217,392,000 | 101% | 3.12 | -1.30% | 3.12 | 0.48% | 3.11 | 0.26% | 3.09 | 0.16% | 0.32% |  |
| 2021-09-16 | 3.10 | 3.22 | 3.08 | 3.13 | 1.62% | -0.95% | 1.36% | 116,865,800 | 369,241,000 | 177% | 3.16 | 3.34% | 3.11 | 1.27% | 3.10 | 0.52% | 3.09 | 0.59% | 0.36% | |
| 2021-09-15 | 3.00 | 3.11 | 2.97 | 3.08 | 2.33% | 0.72% | 0.33% | 62,278,400 | 190,448,000 | 100% | 3.06 | 0.07% | 3.07 | -0.16% | 3.08 | -0.26% | 3.07 | 0.13% | 0.35% | |
| 2021-09-14 | 3.12 | 3.13 | 3.00 | 3.01 | -2.90% | -1.51% | -1.83% | 56,472,500 | 172,563,000 | 91% | 3.06 | -1.13% | 3.07 | -0.78% | 3.09 | 0.10% | 3.07 | 0.00% | 0.40% | |
| 2021-09-13 | 3.05 | 3.14 | 3.04 | 3.10 | 2.31% | 0.29% | 1.11% | 63,718,300 | 196,978,000 | 102% | 3.09 | 0.55% | 3.10 | -0.03% | 3.09 | 0.33% | 3.07 | 0.03% | 0.49% | |
| 2021-09-10 | 3.12 | 3.13 | 3.03 | 3.03 | -3.19% | -1.43% | -1.14% | 64,767,900 | 199,092,000 | 97% | 3.07 | -1.66% | 3.10 | 0.26% | 3.08 | 0.13% | 3.07 | 0.26% | 0.61% | |
| 2021-09-09 | 3.12 | 3.18 | 3.09 | 3.13 | 0.00% | 0.13% | 2.39% | 70,054,900 | 219,009,000 | 109% | 3.13 | 0.94% | 3.09 | 0.98% | 3.07 | 0.56% | 3.06 | 0.69% | 0.63% | |
| 2021-09-08 | 3.04 | 3.14 | 3.02 | 3.13 | 2.62% | 1.07% | 3.10% | 98,837,000 | 306,073,000 | 151% | 3.10 | 2.38% | 3.06 | 0.92% | 3.06 | 0.79% | 3.04 | 0.60% | 0.63% | |
| 2021-09-07 | 3.03 | 3.06 | 2.99 | 3.05 | 0.66% | 0.83% | 1.06% | 47,421,000 | 143,449,000 | 79% | 3.03 | 0.20% | 3.03 | -0.30% | 3.03 | -0.20% | 3.02 | 0.40% | 0.59% | |
| 2021-09-06 | 3.05 | 3.06 | 3.00 | 3.03 | -0.66% | 0.36% | 0.80% | 42,178,000 | 127,347,000 | 69% | 3.02 | -1.05% | 3.04 | 0.13% | 3.04 | -0.46% | 3.01 | 0.33% | 0.58% | |
| 2021-09-03 | 3.05 | 3.08 | 3.02 | 3.05 | -0.97% | -0.03% | 1.80% | 51,498,100 | 157,139,000 | 85% | 3.05 | 0.03% | 3.04 | -0.10% | 3.05 | 0.43% | 3.00 | 0.54% | 0.58% | |
| 2021-09-02 | 3.02 | 3.09 | 2.99 | 3.08 | 1.65% | 0.98% | 3.36% | 60,723,700 | 185,233,000 | 100% | 3.05 | 1.23% | 3.04 | -0.43% | 3.04 | 0.70% | 2.98 | 0.54% | 0.56% | |
| 2021-09-01 | 3.08 | 3.08 | 2.97 | 3.03 | -0.98% | 0.56% | 2.23% | 59,379,400 | 178,923,000 | 102% | 3.01 | -1.38% | 3.05 | 0.30% | 3.02 | 0.40% | 2.96 | 0.58% | 0.52% | |
| 2021-08-31 | 3.13 | 3.13 | 3.01 | 3.06 | -1.92% | 0.16% | 3.83% | 70,837,000 | 216,417,000 | 125% | 3.06 | -0.72% | 3.05 | 1.20% | 3.01 | 1.01% | 2.95 | 0.96% | 0.46% | |
| 2021-08-30 | 2.97 | 3.13 | 2.96 | 3.12 | 4.35% | 1.40% | 6.89% | 102,540,700 | 315,544,000 | 176% | 3.08 | 3.78% | 3.01 | 2.24% | 2.98 | 1.88% | 2.92 | 1.25% | 0.39% | |
| 2021-08-27 | 2.97 | 3.00 | 2.94 | 2.99 | 0.34% | 0.84% | 3.71% | 50,265,800 | 149,028,000 | 96% | 2.97 | 0.54% | 2.94 | 0.79% | 2.92 | 0.65% | 2.88 | 0.45% | 0.26% | |
| 2021-08-26 | 2.89 | 3.00 | 2.87 | 2.98 | 2.76% | 1.05% | 3.83% | 79,872,000 | 235,513,000 | 158% | 2.95 | 1.69% | 2.92 | 1.00% | 2.90 | 0.97% | 2.87 | 0.63% | 0.22% | |
| 2021-08-25 | 2.89 | 2.94 | 2.87 | 2.90 | -0.68% | 0.00% | 1.68% | 35,616,400 | 103,297,000 | 75% | 2.90 | 0.31% | 2.89 | 0.35% | 2.88 | 0.38% | 2.85 | 0.25% | 0.17% |  |
| 2021-08-24 | 2.90 | 2.95 | 2.85 | 2.92 | 1.04% | 1.00% | 2.64% | 56,228,600 | 162,583,000 | 120% | 2.89 | 0.24% | 2.88 | 0.70% | 2.86 | 0.35% | 2.85 | 0.32% | 0.17% | |
| 2021-08-23 | 2.84 | 2.91 | 2.83 | 2.89 | 1.05% | 0.21% | 1.90% | 45,046,600 | 129,927,000 | 101% | 2.88 | 0.52% | 2.86 | 0.49% | 2.85 | 0.35% | 2.84 | 0.28% | 0.08% | |
| 2021-08-20 | 2.82 | 2.92 | 2.81 | 2.86 | 1.78% | -0.31% | 1.13% | 57,048,800 | 163,655,000 | 133% | 2.87 | 1.92% | 2.85 | 0.14% | 2.84 | 0.42% | 2.83 | 0.36% | -0.03% | |
| 2021-08-19 | 2.84 | 2.85 | 2.79 | 2.81 | -1.40% | -0.18% | -0.28% | 30,991,700 | 87,233,000 | 77% | 2.82 | -0.95% | 2.84 | 0.07% | 2.83 | 0.00% | 2.82 | 0.11% | -0.17% | |
| 2021-08-18 | 2.82 | 2.87 | 2.82 | 2.85 | -1.38% | 0.28% | 1.24% | 54,671,100 | 155,381,000 | 136% | 2.84 | -0.35% | 2.84 | 0.32% | 2.83 | 0.25% | 2.82 | 0.04% | -0.28% | |
| 2021-08-17 | 2.79 | 3.00 | 2.73 | 2.89 | 3.21% | 1.33% | 2.70% | 99,221,800 | 282,951,000 | 261% | 2.85 | 1.78% | 2.83 | 0.93% | 2.83 | 0.75% | 2.81 | 0.21% | -0.35% | |
| 2021-08-16 | 2.80 | 2.82 | 2.79 | 2.80 | -0.36% | -0.07% | -0.28% | 27,064,200 | 75,842,000 | 86% | 2.80 | 0.18% | 2.81 | 0.00% | 2.80 | 0.04% | 2.81 | -0.04% | -0.42% | |
| 2021-08-13 | 2.81 | 2.82 | 2.78 | 2.81 | -0.35% | 0.46% | 0.04% | 32,879,000 | 91,971,000 | 101% | 2.80 | -0.68% | 2.81 | -0.04% | 2.80 | 0.29% | 2.81 | 0.04% | -0.52% | |
| 2021-08-12 | 2.80 | 2.85 | 2.78 | 2.82 | 0.71% | 0.14% | 0.43% | 40,395,300 | 113,752,000 | 129% | 2.82 | 0.50% | 2.81 | 0.32% | 2.80 | 0.25% | 2.81 | 0.14% | -0.64% | |
| 2021-08-11 | 2.80 | 2.83 | 2.78 | 2.80 | -0.71% | -0.07% | -0.14% | 29,011,200 | 81,292,000 | 96% | 2.80 | 0.04% | 2.80 | 0.54% | 2.79 | -0.32% | 2.80 | 0.25% | -0.77% | |
| 2021-08-10 | 2.77 | 2.86 | 2.75 | 2.82 | 0.71% | 0.68% | 0.82% | 36,367,300 | 101,870,000 | 114% | 2.80 | 0.36% | 2.78 | 0.18% | 2.80 | -0.53% | 2.80 | -0.60% | -1.00% | |
| 2021-08-09 | 2.76 | 2.82 | 2.75 | 2.80 | 0.00% | 0.32% | -0.50% | 26,423,000 | 73,740,000 | 80% | 2.79 | 1.49% | 2.78 | -0.72% | 2.81 | -0.18% | 2.81 | -0.78% | -1.06% | | |
|
