乐视退( 300104.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-20 | 0.18 | 0.19 | 0.17 | 0.18 | 0.00% | 1.12% | -7.22% | 121,207,500 | 21,560,000 | 90% | 0.18 | 0.00% | 0.18 | -0.56% | 0.18 | -5.18% | 0.19 | -1.52% | -2.59% |  |
| 2020-07-17 | 0.17 | 0.19 | 0.17 | 0.18 | 5.88% | 1.12% | -8.63% | 94,101,600 | 16,733,000 | 70% | 0.18 | 1.71% | 0.18 | -4.30% | 0.19 | -3.50% | 0.20 | -2.48% | -2.71% | |
| 2020-07-16 | 0.18 | 0.18 | 0.17 | 0.17 | -5.56% | -2.86% | -15.84% | 68,234,200 | 11,942,000 | 47% | 0.18 | -2.24% | 0.19 | -7.46% | 0.20 | -1.48% | 0.20 | -8.60% | -2.72% |  |
| 2020-07-15 | 0.19 | 0.20 | 0.17 | 0.18 | -5.26% | 0.56% | -18.55% | 105,702,200 | 18,946,000 | 50% | 0.18 | -9.60% | 0.20 | -4.74% | 0.20 | -0.49% | 0.22 | -1.34% | -5.22% | |
| 2020-07-14 | 0.21 | 0.22 | 0.19 | 0.19 | -9.52% | -4.04% | -15.18% | 136,860,600 | 27,055,000 | 75% | 0.20 | -10.41% | 0.21 | 0.00% | 0.20 | 0.99% | 0.22 | -1.32% | -6.21% | |
| 2020-07-13 | 0.23 | 0.24 | 0.21 | 0.21 | -4.55% | -4.98% | -7.49% | 129,940,900 | 28,773,000 | 85% | 0.22 | 3.27% | 0.21 | 6.03% | 0.20 | 1.00% | 0.23 | -0.44% | -7.57% | |
| 2020-07-10 | 0.20 | 0.22 | 0.20 | 0.22 | 10.00% | 2.80% | -3.51% | 109,828,800 | 23,540,000 | 76% | 0.21 | 8.08% | 0.20 | 2.58% | 0.20 | -1.48% | 0.23 | -0.87% | -8.41% | |
| 2020-07-09 | 0.19 | 0.21 | 0.18 | 0.20 | 5.26% | 1.01% | -13.04% | 123,636,200 | 24,479,000 | 85% | 0.20 | 5.88% | 0.19 | -1.02% | 0.20 | -12.12% | 0.23 | -1.71% | -9.20% | |
| 2020-07-08 | 0.19 | 0.20 | 0.18 | 0.19 | 0.00% | 1.60% | -18.80% | 121,435,900 | 22,740,000 | 86% | 0.19 | -4.10% | 0.20 | -6.22% | 0.23 | -2.53% | 0.23 | -2.50% | -10.42% | |
| 2020-07-07 | 0.20 | 0.21 | 0.19 | 0.19 | -9.52% | -2.56% | -20.83% | 217,436,700 | 42,341,000 | 175% | 0.20 | -7.14% | 0.21 | -16.06% | 0.24 | -5.20% | 0.24 | -5.14% | -10.49% | |
| 2020-07-06 | 0.21 | 0.22 | 0.21 | 0.21 | -8.70% | 0.00% | -17.00% | 105,676,000 | 22,214,000 | 110% | 0.21 | -9.48% | 0.25 | -2.73% | 0.25 | -2.72% | 0.25 | -2.69% | -11.02% | |
| 2020-07-03 | 0.23 | 0.25 | 0.23 | 0.23 | -11.54% | -0.86% | -11.54% | 124,927,400 | 29,034,000 | 162% | 0.23 | -11.11% | 0.26 | -2.29% | 0.26 | -2.65% | 0.26 | -2.62% | -15.65% |  |
| 2020-07-02 | 0.26 | 0.29 | 0.26 | 0.26 | -10.34% | -0.38% | -2.62% | 530,111,800 | 138,222,000 | 921% | 0.26 | -10.00% | 0.26 | -17.35% | 0.26 | -23.26% | 0.27 | -33.58% | -15.46% | |
| 2020-07-01 | 0.29 | 0.29 | 0.29 | 0.29 | -9.38% | 0.00% | -27.86% | 6,082,000 | 1,764,000 | 126% | 0.29 | -9.38% | 0.32 | -7.31% | 0.34 | -5.23% | 0.40 | -11.26% | -12.31% | |
| 2020-06-30 | 0.32 | 0.32 | 0.32 | 0.32 | -8.57% | 0.00% | -29.36% | 9,633,600 | 3,083,000 | 222% | 0.32 | -8.57% | 0.34 | -12.31% | 0.36 | -11.03% | 0.45 | -14.85% | -12.05% | |
| 2020-06-29 | 0.35 | 0.35 | 0.35 | 0.35 | -10.26% | 0.00% | -34.21% | 4,150,700 | 1,453,000 | 123% | 0.35 | -10.26% | 0.39 | -6.48% | 0.41 | -6.85% | 0.53 | -8.90% | -10.89% | |
| 2020-06-24 | 0.39 | 0.39 | 0.39 | 0.39 | -9.30% | 0.00% | -33.22% | 3,889,200 | 1,517,000 | 140% | 0.39 | -9.30% | 0.42 | -9.15% | 0.44 | -12.22% | 0.58 | -8.75% | -10.40% | |
| 2020-06-23 | 0.43 | 0.43 | 0.43 | 0.43 | -10.42% | 0.00% | -32.81% | 4,051,200 | 1,743,000 | 186% | 0.43 | -10.42% | 0.46 | -12.41% | 0.50 | -21.79% | 0.64 | -13.86% | -9.73% | |
| 2020-06-22 | 0.48 | 0.48 | 0.48 | 0.48 | -9.43% | 0.00% | -35.40% | 808,300 | 388,000 | 47% | 0.48 | -9.43% | 0.52 | -11.64% | 0.64 | -8.86% | 0.74 | -3.26% | -8.55% | |
| 2020-06-19 | 0.53 | 0.53 | 0.53 | 0.53 | -10.17% | 0.00% | -30.99% | 1,357,800 | 720,000 | 90% | 0.53 | -10.17% | 0.59 | -15.04% | 0.70 | -7.41% | 0.77 | -10.39% | -8.42% | |
| 2020-06-18 | 0.59 | 0.59 | 0.59 | 0.59 | -10.61% | 0.00% | -31.16% | 418,400 | 247,000 | 29% | 0.59 | -10.61% | 0.70 | -6.06% | 0.76 | -2.95% | 0.86 | -49.02% | -7.50% | |
| 2020-06-17 | 0.66 | 0.66 | 0.66 | 0.66 | -9.59% | 0.00% | -60.74% | 1,308,900 | 864,000 | - -- | 0.66 | -9.59% | 0.74 | -5.71% | 0.78 | -3.59% | 1.68 | -0.71% | -3.65% | |
| 2020-06-16 | 0.73 | 0.73 | 0.73 | 0.73 | -9.88% | 0.00% | -56.88% | 2,890,900 | 2,111,000 | 2% | 0.73 | -9.88% | 0.79 | -8.37% | 0.81 | -11.11% | 1.69 | -2.14% | -3.71% | |
| 2020-06-15 | 0.81 | 0.81 | 0.81 | 0.81 | -10.00% | 0.00% | -53.18% | 2,166,600 | 1,755,000 | 1% | 0.81 | -10.10% | 0.86 | -8.71% | 0.91 | -10.97% | 1.73 | -8.61% | -3.65% | |
| 2020-06-12 | 0.90 | 0.90 | 0.90 | 0.90 | -10.00% | -0.11% | -52.46% | 1,073,700 | 967,000 | - -- | 0.90 | -9.99% | 0.94 | -15.97% | 1.02 | -20.61% | 1.89 | -3.22% | -3.02% | |
| 2020-06-11 | 1.00 | 1.00 | 1.00 | 1.00 | -9.91% | -0.10% | -48.88% | 449,600 | 450,000 | - -- | 1.00 | -10.39% | 1.12 | -8.71% | 1.29 | -24.09% | 1.96 | -4.02% | -2.81% | |
| 2020-06-10 | 1.11 | 1.11 | 1.11 | 1.11 | -9.76% | -0.63% | -45.53% | 104,700 | 117,000 | - -- | 1.12 | -9.26% | 1.23 | -12.35% | 1.69 | -0.53% | 2.04 | -2.11% | -2.44% | |
| 2020-06-09 | 1.23 | 1.23 | 1.23 | 1.23 | -10.22% | -0.08% | -40.92% | 495,600 | 610,000 | - -- | 1.23 | -10.73% | 1.40 | -17.30% | 1.70 | -1.84% | 2.08 | -2.07% | -2.32% | |
| 2020-06-08 | 1.37 | 1.37 | 1.37 | 1.37 | -9.87% | -0.65% | -35.56% | 66,000 | 91,000 | - -- | 1.38 | -9.28% | 1.69 | -0.59% | 1.74 | -8.44% | 2.13 | -1.94% | -2.24% | |
| 2020-06-05 | 1.52 | 1.52 | 1.52 | 1.52 | 0.00% | 0.00% | -29.89% | 716,400 | 1,089,000 | - -- | 1.52 | -10.32% | 1.70 | -1.79% | 1.90 | -3.17% | 2.17 | -1.19% | -2.10% | | |
|
