民生控股( 000416.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 4.95 | 5.01 | 4.85 | 4.87 | -1.62% | -0.94% | -1.00% | 5,949,400 | 29,249,000 | 87% | 4.92 | -0.06% | 4.93 | -0.20% | 4.95 | 0.00% | 4.92 | -0.41% | -1.24% |  |
| 2021-01-21 | 4.91 | 4.98 | 4.86 | 4.95 | 0.81% | 0.63% | 0.22% | 6,253,000 | 30,756,000 | 91% | 4.92 | -0.65% | 4.94 | -0.64% | 4.95 | 0.20% | 4.94 | -0.60% | -1.37% | |
| 2021-01-20 | 4.98 | 5.00 | 4.90 | 4.91 | -1.21% | -0.83% | -1.19% | 4,192,100 | 20,755,000 | 58% | 4.95 | 0.16% | 4.97 | 0.28% | 4.94 | 0.39% | 4.97 | -0.96% | -1.46% | |
| 2021-01-19 | 4.95 | 5.03 | 4.82 | 4.97 | 0.40% | 0.55% | -0.94% | 5,536,500 | 27,368,000 | 71% | 4.94 | -1.08% | 4.95 | 0.43% | 4.92 | 0.10% | 5.02 | -1.34% | -1.52% |  |
| 2021-01-18 | 4.98 | 5.06 | 4.91 | 4.95 | -1.39% | -0.94% | -2.65% | 7,139,400 | 35,676,000 | 85% | 5.00 | 1.42% | 4.93 | 1.00% | 4.91 | 0.29% | 5.09 | -1.53% | -1.44% | |
| 2021-01-15 | 4.75 | 5.12 | 4.75 | 5.02 | 4.15% | 1.89% | -2.79% | 9,325,000 | 45,948,000 | 105% | 4.93 | 1.65% | 4.88 | 0.27% | 4.90 | -0.65% | 5.16 | -1.39% | -1.30% | |
| 2021-01-14 | 4.82 | 4.91 | 4.80 | 4.82 | 0.00% | -0.56% | -7.96% | 4,658,300 | 22,579,000 | 53% | 4.85 | -0.08% | 4.87 | -0.55% | 4.93 | -1.24% | 5.24 | -1.13% | -1.18% | |
| 2021-01-13 | 4.91 | 4.96 | 4.80 | 4.82 | -1.63% | -0.64% | -9.01% | 6,929,600 | 33,618,000 | 74% | 4.85 | -1.26% | 4.90 | -1.47% | 4.99 | -1.98% | 5.30 | -1.30% | -1.10% | |
| 2021-01-12 | 4.82 | 4.98 | 4.82 | 4.90 | 0.62% | -0.26% | -8.70% | 5,954,200 | 29,253,000 | 61% | 4.91 | -0.10% | 4.97 | -1.47% | 5.09 | -2.19% | 5.37 | -1.47% | -1.00% | |
| 2021-01-11 | 5.00 | 5.06 | 4.83 | 4.87 | -4.32% | -0.98% | -10.59% | 11,849,600 | 58,274,000 | 111% | 4.92 | -4.13% | 5.05 | -3.33% | 5.21 | -3.38% | 5.45 | -2.23% | -0.89% | |
| 2021-01-08 | 5.12 | 5.26 | 5.05 | 5.09 | -0.78% | -0.78% | -8.63% | 6,111,900 | 31,351,000 | 60% | 5.13 | -0.39% | 5.22 | -2.27% | 5.39 | -1.55% | 5.57 | -1.69% | -0.66% | |
| 2021-01-07 | 5.30 | 5.36 | 5.07 | 5.13 | -3.57% | -0.39% | -9.48% | 9,554,400 | 49,204,000 | 86% | 5.15 | -3.63% | 5.34 | -3.28% | 5.48 | -1.71% | 5.67 | -1.53% | -0.46% | |
| 2021-01-06 | 5.48 | 5.54 | 5.25 | 5.32 | -3.10% | -0.45% | -7.56% | 9,617,000 | 51,389,000 | 88% | 5.34 | -2.98% | 5.52 | -2.09% | 5.57 | -0.98% | 5.76 | -1.62% | -0.29% | |
| 2021-01-05 | 5.68 | 5.68 | 5.41 | 5.49 | -3.35% | -0.33% | -6.15% | 10,617,200 | 58,477,000 | 86% | 5.51 | -3.67% | 5.64 | -0.81% | 5.63 | -1.07% | 5.85 | -0.46% | -0.07% | |
| 2021-01-04 | 5.77 | 5.82 | 5.19 | 5.68 | -1.39% | -0.66% | -3.35% | 9,380,100 | 53,639,000 | 80% | 5.72 | -0.33% | 5.69 | 0.82% | 5.69 | -0.98% | 5.88 | -0.15% | -0.07% | |
| 2020-12-31 | 5.65 | 5.81 | 5.65 | 5.76 | 1.95% | 0.40% | -2.14% | 6,627,900 | 38,024,000 | 55% | 5.74 | 2.28% | 5.64 | -0.48% | 5.74 | -1.46% | 5.89 | -0.17% | -0.09% | |
| 2020-12-30 | 5.52 | 5.69 | 5.51 | 5.65 | 1.99% | 0.73% | -4.17% | 8,686,800 | 48,727,000 | 65% | 5.61 | 0.14% | 5.67 | -1.94% | 5.83 | -1.30% | 5.90 | -0.32% | -0.13% | |
| 2020-12-29 | 5.65 | 5.71 | 5.53 | 5.54 | -2.29% | -1.09% | -6.34% | 10,266,700 | 57,499,000 | 80% | 5.60 | -2.71% | 5.78 | -2.79% | 5.90 | -1.53% | 5.92 | -0.39% | -0.16% | |
| 2020-12-28 | 5.91 | 5.91 | 5.66 | 5.67 | -4.38% | -1.51% | -4.51% | 12,856,200 | 74,019,000 | 107% | 5.76 | -3.97% | 5.94 | -1.87% | 6.00 | -0.32% | 5.94 | -0.34% | -0.19% | |
| 2020-12-25 | 5.99 | 6.12 | 5.91 | 5.93 | -1.33% | -1.08% | -0.47% | 9,658,400 | 57,898,000 | 90% | 6.00 | -1.45% | 6.06 | -0.05% | 6.02 | 0.45% | 5.96 | 0.08% | -0.18% | |
| 2020-12-24 | 6.04 | 6.22 | 6.00 | 6.01 | -0.83% | -1.20% | 0.96% | 13,662,300 | 83,102,000 | 135% | 6.08 | 0.00% | 6.06 | 1.05% | 5.99 | 0.62% | 5.95 | 0.30% | -0.20% | |
| 2020-12-23 | 6.06 | 6.17 | 6.00 | 6.06 | 0.17% | -0.38% | 2.11% | 9,368,300 | 56,988,000 | 101% | 6.08 | 0.73% | 6.00 | 0.96% | 5.95 | 0.46% | 5.94 | 0.19% | -0.24% | |
| 2020-12-22 | 5.74 | 6.22 | 5.70 | 6.05 | 4.31% | 0.18% | 2.13% | 24,900,200 | 150,381,000 | 274% | 6.04 | 4.59% | 5.94 | 1.45% | 5.92 | 1.28% | 5.92 | 0.54% | -0.28% | |
| 2020-12-21 | 5.74 | 5.88 | 5.65 | 5.80 | 0.00% | 0.45% | -1.56% | 8,279,200 | 47,802,000 | 111% | 5.77 | -1.28% | 5.86 | -0.29% | 5.85 | -0.36% | 5.89 | -0.44% | -0.35% | |
| 2020-12-18 | 6.04 | 6.05 | 5.74 | 5.80 | -3.97% | -0.84% | -1.99% | 12,206,000 | 71,393,000 | 171% | 5.85 | -0.90% | 5.87 | -0.02% | 5.87 | -0.24% | 5.92 | -0.40% | -0.33% | |
| 2020-12-17 | 5.82 | 6.15 | 5.60 | 6.04 | 3.78% | 2.34% | 1.65% | 15,611,300 | 92,144,000 | 244% | 5.90 | 1.34% | 5.87 | 0.34% | 5.88 | -0.12% | 5.94 | -0.49% | -0.31% | |
| 2020-12-16 | 5.82 | 5.88 | 5.79 | 5.82 | -0.85% | -0.07% | -2.53% | 3,986,200 | 23,216,000 | 71% | 5.82 | -0.09% | 5.85 | -0.49% | 5.89 | -0.57% | 5.97 | -0.63% | -0.26% | |
| 2020-12-15 | 5.86 | 5.88 | 5.80 | 5.87 | -0.34% | 0.70% | -2.31% | 5,836,200 | 34,017,000 | 93% | 5.83 | -1.39% | 5.88 | -0.86% | 5.93 | -0.65% | 6.01 | -0.68% | -0.19% | |
| 2020-12-14 | 5.89 | 5.95 | 5.88 | 5.89 | -1.01% | -0.36% | -2.64% | 4,389,300 | 25,946,000 | 62% | 5.91 | -0.12% | 5.93 | -0.47% | 5.96 | -0.40% | 6.05 | -0.30% | -0.11% | |
| 2020-12-11 | 5.96 | 5.99 | 5.87 | 5.95 | 0.00% | 0.54% | -1.94% | 4,879,000 | 28,875,000 | 62% | 5.92 | -0.74% | 5.96 | -0.48% | 5.99 | -0.40% | 6.07 | -0.10% | -0.09% | | |
|
