深赤湾Ａ( 000022.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2018-12-20 | 16.71 | 16.78 | 16.46 | 16.46 | -1.56% | -0.62% | -4.77% | 2,160,500 | 35,785,000 | 80% | 16.56 | -2.34% | 17.04 | -2.15% | 17.32 | -0.53% | 17.29 | -0.30% | 0.03% |  |
| 2018-12-19 | 17.29 | 17.30 | 16.71 | 16.72 | -3.91% | -1.42% | -3.56% | 2,825,600 | 47,921,000 | 109% | 16.96 | -2.02% | 17.41 | -0.57% | 17.41 | -0.36% | 17.34 | -0.27% | 0.05% | |
| 2018-12-18 | 17.69 | 17.69 | 16.96 | 17.40 | -2.25% | 0.53% | 0.10% | 4,492,400 | 77,761,000 | 183% | 17.31 | -2.10% | 17.51 | -0.30% | 17.47 | -0.15% | 17.38 | -0.14% | 0.08% |  |
| 2018-12-17 | 17.42 | 17.98 | 17.27 | 17.80 | 2.48% | 0.68% | 2.25% | 6,393,100 | 113,027,000 | 302% | 17.68 | 1.36% | 17.56 | 1.13% | 17.50 | 1.27% | 17.41 | 0.43% | 0.06% | |
| 2018-12-14 | 17.58 | 17.67 | 17.18 | 17.37 | -0.06% | -0.42% | 0.21% | 2,891,600 | 50,437,000 | 163% | 17.44 | 0.52% | 17.37 | 0.74% | 17.28 | 0.48% | 17.33 | 0.22% | -0.05% | |
| 2018-12-13 | 17.17 | 17.48 | 17.17 | 17.38 | 1.16% | 0.16% | 0.49% | 1,931,900 | 33,523,000 | 121% | 17.35 | 1.05% | 17.24 | 0.96% | 17.20 | 0.34% | 17.30 | 0.14% | -0.10% | |
| 2018-12-12 | 17.17 | 17.26 | 17.06 | 17.18 | 0.00% | 0.05% | -0.53% | 1,013,500 | 17,404,000 | 66% | 17.17 | 0.52% | 17.08 | -0.29% | 17.14 | -0.31% | 17.27 | 0.05% | -0.11% | |
| 2018-12-11 | 16.86 | 17.18 | 16.86 | 17.18 | 1.48% | 0.57% | -0.48% | 971,100 | 16,589,000 | 61% | 17.08 | 0.61% | 17.13 | -0.11% | 17.19 | -0.43% | 17.26 | 0.07% | -0.12% | |
| 2018-12-10 | 17.02 | 17.12 | 16.92 | 16.93 | -1.46% | -0.29% | -1.86% | 1,090,500 | 18,517,000 | 67% | 16.98 | -1.47% | 17.14 | -0.63% | 17.27 | -0.65% | 17.25 | 0.05% | -0.12% | |
| 2018-12-07 | 17.16 | 17.38 | 17.06 | 17.18 | 0.70% | -0.31% | -0.36% | 1,820,900 | 31,382,000 | 110% | 17.23 | 0.50% | 17.25 | -0.48% | 17.38 | 0.05% | 17.24 | 0.05% | -0.12% | |
| 2018-12-06 | 17.18 | 17.44 | 17.05 | 17.06 | -1.44% | -0.51% | -1.01% | 1,789,500 | 30,687,000 | 102% | 17.15 | -1.23% | 17.33 | -0.86% | 17.37 | -0.03% | 17.23 | -0.06% | -0.13% | |
| 2018-12-05 | 17.18 | 17.61 | 17.12 | 17.31 | -1.37% | -0.30% | 0.38% | 1,945,500 | 33,777,000 | 114% | 17.36 | -0.81% | 17.48 | 0.22% | 17.37 | 0.25% | 17.24 | -0.01% | -0.13% | |
| 2018-12-04 | 17.52 | 17.66 | 17.36 | 17.55 | 0.40% | 0.26% | 1.76% | 1,632,200 | 28,570,000 | 96% | 17.50 | -0.33% | 17.45 | 0.63% | 17.33 | 0.56% | 17.25 | -0.31% | -0.14% | |
| 2018-12-03 | 17.48 | 17.69 | 17.33 | 17.48 | 2.04% | -0.46% | 1.04% | 2,673,800 | 46,954,000 | 139% | 17.56 | 2.99% | 17.34 | 1.46% | 17.23 | 1.13% | 17.30 | -0.72% | -0.10% | |
| 2018-11-30 | 17.00 | 17.17 | 16.84 | 17.13 | 0.76% | 0.46% | -1.69% | 1,032,200 | 17,601,000 | 44% | 17.05 | -0.23% | 17.09 | 0.18% | 17.04 | -0.27% | 17.43 | -0.22% | 0.02% | |
| 2018-11-29 | 17.29 | 17.33 | 16.80 | 17.00 | -1.33% | -0.53% | -2.65% | 1,252,600 | 21,408,000 | 47% | 17.09 | -0.09% | 17.06 | 0.19% | 17.09 | -0.16% | 17.46 | 0.03% | 0.04% | |
| 2018-11-28 | 16.88 | 17.28 | 16.87 | 17.23 | 2.13% | 0.72% | -1.31% | 1,414,400 | 24,195,000 | 49% | 17.11 | 0.88% | 17.02 | -0.34% | 17.11 | -0.35% | 17.46 | -0.05% | 0.02% | |
| 2018-11-27 | 16.86 | 17.06 | 16.86 | 16.87 | 0.06% | -0.51% | -3.41% | 1,214,700 | 20,598,000 | 39% | 16.96 | -0.25% | 17.08 | -0.39% | 17.17 | -0.98% | 17.47 | 0.03% | 0.03% | |
| 2018-11-26 | 17.05 | 17.17 | 16.78 | 16.86 | -1.11% | -0.82% | -3.44% | 1,683,600 | 28,619,000 | 52% | 17.00 | -1.08% | 17.15 | -0.66% | 17.34 | -1.37% | 17.46 | 0.01% | 0.02% | |
| 2018-11-23 | 17.25 | 17.43 | 16.90 | 17.05 | -0.99% | -0.79% | -2.34% | 2,703,100 | 46,453,000 | 84% | 17.19 | -0.34% | 17.26 | -1.24% | 17.58 | -0.33% | 17.46 | -0.01% | 0.01% | |
| 2018-11-22 | 17.44 | 17.45 | 17.06 | 17.22 | -0.69% | -0.14% | -1.37% | 1,481,500 | 25,547,000 | 47% | 17.24 | -0.70% | 17.48 | -1.36% | 17.64 | 0.18% | 17.46 | -0.09% | -0.01% | |
| 2018-11-21 | 17.40 | 17.54 | 17.15 | 17.34 | 0.29% | -0.15% | -0.77% | 2,163,400 | 37,569,000 | 70% | 17.37 | -1.50% | 17.72 | -0.05% | 17.61 | 0.06% | 17.48 | -0.11% | 0.04% | |
| 2018-11-20 | 18.00 | 18.00 | 17.21 | 17.29 | -4.53% | -1.93% | -1.17% | 3,847,500 | 67,832,000 | 128% | 17.63 | -1.53% | 17.73 | 0.48% | 17.60 | 0.39% | 17.49 | 0.14% | 0.03% | |
| 2018-11-19 | 17.62 | 18.13 | 17.50 | 18.11 | 2.78% | 1.15% | 3.67% | 5,809,400 | 104,014,000 | 211% | 17.90 | 1.91% | 17.64 | 1.25% | 17.53 | 1.16% | 17.47 | 0.43% | -0.17% | |
| 2018-11-16 | 17.40 | 17.71 | 17.30 | 17.62 | 1.03% | 0.30% | 1.29% | 4,255,200 | 74,756,000 | 171% | 17.57 | 1.70% | 17.42 | 0.80% | 17.33 | 0.66% | 17.40 | -0.03% | -0.38% | |
| 2018-11-15 | 17.22 | 17.44 | 17.02 | 17.44 | 1.28% | 0.96% | 0.23% | 3,307,600 | 57,140,000 | 137% | 17.28 | -0.64% | 17.29 | 0.34% | 17.22 | -0.16% | 17.40 | -0.14% | -0.39% | |
| 2018-11-14 | 17.30 | 17.62 | 17.21 | 17.22 | -0.81% | -0.95% | -1.18% | 3,276,500 | 56,966,000 | 141% | 17.39 | 1.19% | 17.23 | 0.73% | 17.25 | -0.17% | 17.43 | 0.08% | -0.35% | |
| 2018-11-13 | 17.01 | 17.49 | 16.82 | 17.36 | 0.99% | 1.04% | -0.30% | 2,847,700 | 48,925,000 | 129% | 17.18 | 0.88% | 17.10 | -0.51% | 17.28 | -0.30% | 17.41 | -0.07% | -0.35% | |
| 2018-11-12 | 16.88 | 17.20 | 16.70 | 17.19 | 1.78% | 0.93% | -1.34% | 1,973,100 | 33,604,000 | 93% | 17.03 | -0.16% | 17.19 | -1.35% | 17.33 | -1.00% | 17.42 | -0.09% | -0.32% | |
| 2018-11-09 | 17.29 | 17.29 | 16.89 | 16.89 | 0.00% | -0.98% | -3.15% | 1,756,600 | 29,964,000 | 85% | 17.06 | -3.00% | 17.43 | -0.67% | 17.50 | -0.70% | 17.44 | -0.17% | -0.31% | | |
|
