北讯退( 002359.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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-07-22 | 0.38 | 0.39 | 0.35 | 0.35 | -5.41% | -5.15% | 2.04% | 49,631,200 | 18,293,000 | 151% | 0.37 | 3.36% | 0.36 | 2.58% | 0.36 | 0.84% | 0.34 | 2.08% | 1.19% |  |
2021-07-21 | 0.35 | 0.38 | 0.34 | 0.37 | 5.71% | 3.64% | 10.12% | 28,815,700 | 10,273,000 | 93% | 0.36 | 5.00% | 0.35 | -2.24% | 0.36 | 1.71% | 0.34 | 1.82% | 0.95% |  |
2021-07-20 | 0.35 | 0.35 | 0.33 | 0.35 | 0.00% | 2.94% | 6.06% | 28,543,900 | 9,715,000 | 90% | 0.34 | -2.58% | 0.36 | -1.11% | 0.35 | 0.86% | 0.33 | 0.61% | 0.70% |  |
2021-07-19 | 0.37 | 0.37 | 0.33 | 0.35 | -5.41% | 0.29% | 6.71% | 40,652,400 | 14,196,000 | 136% | 0.35 | -8.64% | 0.36 | 1.69% | 0.35 | 3.26% | 0.33 | 1.86% | 0.64% |  |
2021-07-16 | 0.39 | 0.40 | 0.36 | 0.37 | 0.00% | -3.14% | 14.91% | 32,100,500 | 12,256,000 | 127% | 0.38 | 7.30% | 0.36 | 5.34% | 0.34 | 3.69% | 0.32 | 3.21% | 0.39% |  |
2021-07-15 | 0.34 | 0.37 | 0.33 | 0.37 | 8.82% | 3.93% | 18.59% | 34,951,300 | 12,435,000 | 131% | 0.36 | 7.88% | 0.34 | 5.31% | 0.33 | 3.50% | 0.31 | 1.63% | -0.06% |  |
2021-07-14 | 0.32 | 0.34 | 0.32 | 0.34 | 6.25% | 3.03% | 10.75% | 36,376,500 | 12,020,000 | 128% | 0.33 | 3.77% | 0.32 | 2.56% | 0.31 | 2.28% | 0.31 | 0.00% | -0.32% |  |
2021-07-13 | 0.32 | 0.32 | 0.31 | 0.32 | 0.00% | 0.63% | 4.23% | 22,892,500 | 7,277,000 | 62% | 0.32 | 1.27% | 0.31 | 1.30% | 0.31 | 0.66% | 0.31 | 0.00% | -0.77% |  |
2021-07-12 | 0.31 | 0.32 | 0.30 | 0.32 | 3.23% | 1.91% | 4.23% | 58,658,700 | 18,421,000 | 167% | 0.31 | 4.67% | 0.31 | 3.36% | 0.31 | 2.69% | 0.31 | 0.66% | -3.51% |  |
2021-07-09 | 0.30 | 0.31 | 0.29 | 0.31 | 3.33% | 3.33% | 1.64% | 19,143,100 | 5,735,000 | 62% | 0.30 | 0.33% | 0.30 | 0.00% | 0.30 | 0.34% | 0.31 | 0.00% | -3.87% |  |
2021-07-08 | 0.29 | 0.31 | 0.29 | 0.30 | 0.00% | 0.33% | -1.64% | 24,890,800 | 7,449,000 | 86% | 0.30 | 1.01% | 0.30 | 0.68% | 0.30 | -0.67% | 0.31 | -0.33% | -4.35% |  |
2021-07-07 | 0.30 | 0.31 | 0.29 | 0.30 | -3.23% | 1.35% | -1.96% | 28,253,500 | 8,376,000 | 106% | 0.30 | -1.00% | 0.30 | 0.68% | 0.30 | -2.93% | 0.31 | -0.65% | -10.21% |  |
2021-07-06 | 0.30 | 0.31 | 0.29 | 0.31 | 3.33% | 3.68% | 0.65% | 20,166,100 | 6,038,000 | 85% | 0.30 | 2.40% | 0.29 | -1.34% | 0.31 | -0.33% | 0.31 | 0.00% | -10.22% |  |
2021-07-05 | 0.29 | 0.30 | 0.28 | 0.30 | 7.14% | 2.74% | -2.60% | 21,227,000 | 6,196,000 | 96% | 0.29 | 0.00% | 0.30 | -3.56% | 0.31 | -0.65% | 0.31 | -0.65% | -10.38% |  |
2021-07-02 | 0.30 | 0.31 | 0.28 | 0.28 | -9.68% | -4.11% | -9.68% | 36,587,000 | 10,693,000 | 183% | 0.29 | -4.89% | 0.31 | -1.59% | 0.31 | -1.27% | 0.31 | -1.27% | -10.47% |  |
2021-07-01 | 0.31 | 0.32 | 0.30 | 0.31 | -3.13% | 0.98% | -1.27% | 36,071,000 | 11,090,000 | 233% | 0.31 | -2.85% | 0.31 | -0.63% | 0.31 | -0.63% | 0.31 | -0.95% | -10.46% |  |
2021-06-30 | 0.31 | 0.34 | 0.31 | 0.32 | 0.00% | 1.27% | 0.95% | 109,262,700 | 34,513,000 | 946% | 0.32 | -1.25% | 0.32 | -1.56% | 0.32 | -4.82% | 0.32 | -4.52% | -10.45% |  |
2021-06-29 | 0.32 | 0.32 | 0.32 | 0.32 | -8.57% | 0.00% | -3.61% | 5,378,100 | 1,721,000 | 874% | 0.32 | -12.33% | 0.32 | -21.32% | 0.33 | -26.06% | 0.33 | -27.35% | -10.10% |  |
2021-06-28 | 0.35 | 0.35 | 0.35 | 0.35 | -10.26% | -4.11% | -23.41% | 60,300 | 22,000 | 89% | 0.37 | -9.65% | 0.41 | -11.11% | 0.45 | -2.81% | 0.46 | -2.97% | -7.60% |  |
2021-06-25 | 0.39 | 0.39 | 0.39 | 0.39 | -9.30% | -3.47% | -17.20% | 64,400 | 26,000 | 114% | 0.40 | -6.27% | 0.46 | -1.92% | 0.46 | -2.12% | 0.47 | -4.85% | -7.55% |  |
2021-06-24 | 0.43 | 0.43 | 0.43 | 0.43 | -10.42% | -0.23% | -13.13% | 120,600 | 52,000 | 247% | 0.43 | -10.77% | 0.47 | -4.10% | 0.47 | -3.87% | 0.50 | -58.85% | -7.16% |  |
2021-06-23 | 0.48 | 0.48 | 0.48 | 0.48 | -9.43% | -0.62% | -60.10% | 285,600 | 138,000 | 3% | 0.48 | -13.13% | 0.49 | -36.54% | 0.49 | -42.91% | 1.20 | -0.82% | -1.60% |  |
2021-06-22 | 0.53 | 0.53 | 0.53 | 0.53 | -10.17% | -4.68% | -56.31% | 1,800 | 1,000 | - -- | 0.56 | -36.96% | 0.77 | -7.68% | 0.86 | -12.96% | 1.21 | -1.54% | -1.63% |  |
2021-06-21 | 0.59 | 0.59 | 0.59 | 0.59 | -9.23% | -33.11% | -52.11% | 3,400 | 3,000 | - -- | 0.88 | 14.69% | 0.83 | -14.65% | 0.99 | -16.70% | 1.23 | -1.60% | -1.53% |  |
2021-06-18 | 0.65 | 0.65 | 0.65 | 0.65 | -9.72% | -15.47% | -48.08% | 1,300 | 1,000 | - -- | 0.77 | 0.00% | 0.98 | -17.01% | 1.19 | -5.95% | 1.25 | -1.11% | -1.35% |  |
2021-06-17 | 0.72 | 0.72 | 0.72 | 0.72 | -10.00% | -6.37% | -43.13% | 1,300 | 1,000 | - -- | 0.77 | -42.31% | 1.18 | -22.38% | 1.26 | 4.39% | 1.27 | -0.86% | -1.20% |  |
2021-06-16 | 0.80 | 0.80 | 0.80 | 0.80 | -10.11% | -39.98% | -37.35% | 1,500 | 2,000 | - -- | 1.33 | -20.04% | 1.52 | 14.86% | 1.21 | -0.41% | 1.28 | -1.01% | -1.06% |  |
2021-06-15 | 0.89 | 0.89 | 0.89 | 0.89 | -10.10% | -46.61% | -31.01% | 600 | 1,000 | - -- | 1.67 | 0.00% | 1.32 | 9.19% | 1.21 | -1.54% | 1.29 | -2.35% | -0.87% |  |
2021-06-11 | 0.99 | 0.99 | 0.99 | 0.99 | -10.00% | -40.61% | -25.06% | 1,200 | 2,000 | - -- | 1.67 | 35.20% | 1.21 | -0.41% | 1.23 | -1.60% | 1.32 | -2.51% | -0.53% |  |
2021-06-10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.00% | -10.79% | -18.82% | 7,300 | 9,000 | - -- | 1.23 | 2.07% | 1.21 | -1.54% | 1.25 | -1.11% | 1.36 | -0.95% | -0.01% |  | |
|