深天马Ａ( 000050.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-24 | 18.25 | 18.95 | 17.87 | 18.55 | 3.63% | 0.95% | 8.20% | 74,798,000 | 1,374,488,000 | 159% | 18.38 | 2.20% | 17.97 | 1.84% | 17.71 | 1.77% | 17.14 | 1.75% | 0.84% | |
| 2020-02-21 | 18.00 | 18.35 | 17.70 | 17.90 | -0.50% | -0.44% | 6.23% | 72,905,500 | 1,310,842,000 | 171% | 17.98 | 2.00% | 17.64 | 1.77% | 17.40 | 1.85% | 16.85 | 1.95% | 0.60% | |
| 2020-02-20 | 17.09 | 18.20 | 16.86 | 17.99 | 6.39% | 2.06% | 8.85% | 94,374,800 | 1,663,534,000 | 245% | 17.63 | 3.08% | 17.34 | 2.57% | 17.08 | 2.82% | 16.53 | 2.81% | 0.29% | |
| 2020-02-19 | 17.00 | 17.38 | 16.90 | 16.91 | -1.51% | -1.12% | 5.19% | 43,312,800 | 740,712,000 | 131% | 17.10 | 0.68% | 16.90 | 1.62% | 16.61 | 1.75% | 16.08 | 1.59% | -0.12% | |
| 2020-02-18 | 16.76 | 17.30 | 16.67 | 17.17 | 2.75% | 1.08% | 8.51% | 49,951,500 | 848,452,000 | 158% | 16.99 | 2.77% | 16.63 | 2.18% | 16.33 | 1.97% | 15.82 | 2.32% | -0.45% | |
| 2020-02-17 | 16.30 | 16.75 | 16.22 | 16.71 | 3.66% | 1.10% | 8.05% | 34,904,100 | 576,946,000 | 114% | 16.53 | 2.25% | 16.28 | 1.91% | 16.01 | 1.25% | 15.47 | 0.86% | -0.90% | |
| 2020-02-14 | 16.03 | 16.45 | 15.95 | 16.12 | -0.49% | -0.28% | 5.13% | 30,521,900 | 493,416,000 | 109% | 16.17 | -0.03% | 15.97 | 1.13% | 15.82 | 1.20% | 15.33 | -0.76% | -1.00% |  |
| 2020-02-13 | 15.98 | 16.56 | 15.79 | 16.20 | 3.58% | 0.19% | 4.85% | 51,713,100 | 836,178,000 | 177% | 16.17 | 4.88% | 15.79 | 2.36% | 15.63 | 2.37% | 15.45 | -0.14% | -0.95% | |
| 2020-02-12 | 15.33 | 15.69 | 15.05 | 15.64 | 2.02% | 1.45% | 1.08% | 29,192,000 | 450,047,000 | 103% | 15.42 | 0.23% | 15.43 | 0.56% | 15.27 | 0.97% | 15.47 | -0.90% | -0.97% | |
| 2020-02-11 | 15.50 | 15.65 | 15.22 | 15.33 | -1.29% | -0.34% | -1.81% | 20,808,500 | 320,068,000 | 74% | 15.38 | -0.63% | 15.34 | 0.99% | 15.12 | 1.54% | 15.61 | -1.11% | -0.87% | |
| 2020-02-10 | 15.28 | 15.70 | 15.13 | 15.53 | 0.91% | 0.32% | -1.63% | 24,756,600 | 383,244,000 | 85% | 15.48 | 1.84% | 15.19 | 1.48% | 14.89 | 0.72% | 15.79 | -0.64% | -0.75% | |
| 2020-02-07 | 15.11 | 15.49 | 14.96 | 15.39 | 1.45% | 1.25% | -3.15% | 30,093,400 | 457,412,000 | 103% | 15.20 | 1.46% | 14.97 | 2.09% | 14.79 | -3.13% | 15.89 | -1.16% | -0.68% | |
| 2020-02-06 | 14.65 | 15.25 | 14.44 | 15.17 | 4.19% | 1.25% | -5.64% | 35,348,800 | 529,588,000 | 119% | 14.98 | 1.73% | 14.66 | 1.00% | 15.26 | -2.64% | 16.08 | -1.27% | -0.54% | |
| 2020-02-05 | 14.50 | 15.08 | 14.44 | 14.56 | 0.41% | -1.14% | -10.58% | 30,371,000 | 447,297,000 | 104% | 14.73 | 2.82% | 14.52 | -6.83% | 15.68 | -2.82% | 16.28 | -1.69% | -0.41% | |
| 2020-02-04 | 13.40 | 14.68 | 13.40 | 14.50 | -2.62% | 1.23% | -12.44% | 39,183,500 | 561,276,000 | 127% | 14.32 | -3.80% | 15.58 | -7.28% | 16.13 | -4.76% | 16.56 | -2.20% | -0.19% | |
| 2020-02-03 | 14.89 | 14.89 | 14.89 | 14.89 | -9.98% | 0.00% | -12.07% | 3,238,200 | 48,217,000 | 11% | 14.89 | -11.76% | 16.81 | -0.81% | 16.94 | -0.31% | 16.93 | -0.08% | 0.05% | |
| 2020-01-23 | 17.00 | 17.52 | 16.05 | 16.54 | -3.84% | -1.98% | -2.41% | 39,897,600 | 673,214,000 | 143% | 16.87 | -0.28% | 16.94 | -0.62% | 16.99 | -0.21% | 16.95 | -0.27% | 0.04% | |
| 2020-01-22 | 16.80 | 17.29 | 16.47 | 17.20 | 1.47% | 1.64% | 1.22% | 29,318,100 | 496,135,000 | 105% | 16.92 | -0.97% | 17.05 | -0.21% | 17.03 | 0.22% | 16.99 | -0.40% | 0.09% | |
| 2020-01-21 | 17.19 | 17.40 | 16.93 | 16.95 | -2.31% | -0.81% | -0.66% | 22,899,500 | 391,300,000 | 73% | 17.09 | -0.30% | 17.08 | 0.21% | 16.99 | -0.10% | 17.06 | 0.08% | 0.22% | |
| 2020-01-20 | 16.81 | 17.37 | 16.73 | 17.35 | 2.97% | 1.23% | 1.77% | 29,632,800 | 507,914,000 | 96% | 17.14 | 0.95% | 17.05 | 0.93% | 17.01 | 0.44% | 17.05 | 0.15% | 0.21% | |
| 2020-01-17 | 17.05 | 17.20 | 16.80 | 16.85 | -1.12% | -0.76% | -1.02% | 17,243,900 | 292,785,000 | 54% | 16.98 | -0.05% | 16.89 | -0.42% | 16.93 | 0.14% | 17.02 | 0.07% | 0.19% | |
| 2020-01-16 | 16.91 | 17.34 | 16.70 | 17.04 | 1.25% | 0.31% | 0.17% | 27,529,700 | 467,680,000 | 86% | 16.99 | 1.62% | 16.96 | 0.36% | 16.91 | -0.35% | 17.01 | 0.17% | 0.17% | |
| 2020-01-15 | 16.88 | 16.89 | 16.58 | 16.83 | -1.12% | 0.67% | -0.90% | 24,683,400 | 412,658,000 | 76% | 16.72 | -2.41% | 16.90 | -0.20% | 16.97 | -0.84% | 16.98 | 0.06% | 0.11% | |
| 2020-01-14 | 17.04 | 17.35 | 16.89 | 17.02 | 0.06% | -0.64% | 0.28% | 31,514,900 | 539,846,000 | 103% | 17.13 | 1.96% | 16.94 | -0.23% | 17.11 | 0.18% | 16.97 | 0.52% | 0.07% | |
| 2020-01-13 | 16.75 | 17.01 | 16.46 | 17.01 | 1.43% | 1.24% | 0.74% | 26,200,800 | 440,202,000 | 86% | 16.80 | -0.26% | 16.98 | -1.12% | 17.08 | -0.04% | 16.89 | 0.17% | 0.02% | |
| 2020-01-10 | 17.05 | 17.12 | 16.70 | 16.77 | -2.16% | -0.44% | -0.51% | 27,974,500 | 471,194,000 | 88% | 16.84 | -1.94% | 17.17 | -0.13% | 17.09 | -0.02% | 16.86 | -0.14% | 0.04% | |
| 2020-01-09 | 17.22 | 17.55 | 16.94 | 17.14 | 0.59% | -0.22% | 1.55% | 40,745,500 | 699,924,000 | 129% | 17.18 | -0.73% | 17.19 | 0.45% | 17.09 | 0.54% | 16.88 | 0.27% | 0.11% | |
| 2020-01-08 | 17.05 | 17.93 | 16.93 | 17.04 | 0.65% | -1.53% | 1.22% | 62,567,800 | 1,082,724,000 | 209% | 17.31 | 2.50% | 17.11 | 1.44% | 17.00 | 1.46% | 16.83 | 0.80% | 0.13% | |
| 2020-01-07 | 17.19 | 17.19 | 16.73 | 16.93 | -0.59% | 0.28% | 1.38% | 22,079,000 | 372,765,000 | 80% | 16.88 | -0.07% | 16.87 | 0.42% | 16.76 | 0.91% | 16.70 | 0.02% | 0.10% | |
| 2020-01-06 | 16.70 | 17.10 | 16.41 | 17.03 | 0.00% | 0.80% | 2.00% | 32,371,800 | 546,936,000 | 112% | 16.90 | 0.47% | 16.80 | 0.94% | 16.60 | 0.46% | 16.70 | -0.04% | 0.15% | | |
|
