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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-21 | 4.78 | 5.22 | 4.68 | 4.88 | 1.04% | -2.18% | 3.70% | 38,149,600 | 190,341,000 | 262% | 4.99 | 2.23% | 4.91 | 2.90% | 4.81 | 2.32% | 4.71 | 2.64% | 1.38% |  |
| 2019-02-20 | 4.94 | 5.10 | 4.73 | 4.83 | -2.42% | -1.02% | 5.34% | 38,365,100 | 187,232,000 | 336% | 4.88 | 1.08% | 4.77 | 3.05% | 4.70 | 3.48% | 4.59 | 3.57% | 1.04% | |
| 2019-02-19 | 4.50 | 4.95 | 4.42 | 4.95 | 10.00% | 2.53% | 11.81% | 28,859,700 | 139,337,000 | 357% | 4.83 | 9.43% | 4.63 | 6.49% | 4.54 | 5.50% | 4.43 | 5.03% | 0.62% | |
| 2019-02-18 | 4.25 | 4.54 | 4.25 | 4.50 | 5.63% | 1.99% | 6.76% | 17,100,600 | 75,452,000 | 281% | 4.41 | 4.01% | 4.34 | 2.16% | 4.31 | 2.04% | 4.22 | 1.81% | 0.01% | |
| 2019-02-15 | 4.27 | 4.27 | 4.21 | 4.26 | -0.23% | 0.42% | 2.90% | 5,678,300 | 24,087,000 | 115% | 4.24 | -0.40% | 4.25 | 0.43% | 4.22 | 0.60% | 4.14 | 0.29% | -0.21% | |
| 2019-02-14 | 4.28 | 4.31 | 4.21 | 4.27 | 0.00% | 0.26% | 3.44% | 6,770,500 | 28,833,000 | 141% | 4.26 | 0.09% | 4.23 | 0.91% | 4.20 | 1.55% | 4.13 | 0.41% | -0.28% | |
| 2019-02-13 | 4.20 | 4.31 | 4.16 | 4.27 | 1.67% | 0.35% | 3.87% | 8,059,900 | 34,292,000 | 177% | 4.26 | 2.01% | 4.20 | 1.99% | 4.13 | 1.55% | 4.11 | 0.61% | -0.36% | |
| 2019-02-12 | 4.12 | 4.20 | 4.10 | 4.20 | 1.94% | 0.70% | 2.79% | 5,270,900 | 21,985,000 | 125% | 4.17 | 1.78% | 4.11 | 2.24% | 4.07 | 1.02% | 4.09 | 0.05% | -0.49% | |
| 2019-02-11 | 4.03 | 4.13 | 4.03 | 4.12 | 2.23% | 0.54% | 0.88% | 3,440,700 | 14,099,000 | 83% | 4.10 | 2.09% | 4.02 | 0.12% | 4.03 | -0.03% | 4.08 | -0.29% | -0.52% | |
| 2019-02-01 | 3.99 | 4.06 | 3.97 | 4.03 | 2.54% | 0.40% | -1.61% | 2,482,000 | 9,962,000 | 56% | 4.01 | 0.80% | 4.02 | 0.15% | 4.03 | -0.62% | 4.10 | -0.32% | -0.52% | |
| 2019-01-31 | 4.01 | 4.10 | 3.84 | 3.93 | -1.75% | -1.31% | -4.36% | 5,435,000 | 21,643,000 | 112% | 3.98 | -1.95% | 4.01 | -0.91% | 4.05 | -0.91% | 4.11 | -0.77% | -0.52% |  |
| 2019-01-30 | 3.97 | 4.18 | 3.94 | 4.00 | 0.76% | -1.50% | -3.40% | 4,953,200 | 20,115,000 | 98% | 4.06 | 1.60% | 4.05 | -0.76% | 4.09 | -0.32% | 4.14 | -0.65% | -0.43% | |
| 2019-01-29 | 4.05 | 4.08 | 3.92 | 3.97 | -2.70% | -0.68% | -4.75% | 4,403,600 | 17,599,000 | 84% | 4.00 | -2.49% | 4.08 | -1.23% | 4.10 | -0.92% | 4.17 | -1.07% | -0.35% | |
| 2019-01-28 | 4.14 | 4.16 | 4.05 | 4.08 | -0.73% | -0.46% | -3.16% | 3,739,800 | 15,330,000 | 66% | 4.10 | -1.11% | 4.13 | -0.19% | 4.14 | -0.51% | 4.21 | -0.38% | -0.21% | |
| 2019-01-25 | 4.15 | 4.18 | 4.11 | 4.11 | -0.72% | -0.84% | -2.81% | 4,691,800 | 19,446,000 | 82% | 4.15 | -0.05% | 4.14 | -0.29% | 4.16 | -0.05% | 4.23 | -0.35% | -0.15% | |
| 2019-01-24 | 4.18 | 4.20 | 4.10 | 4.14 | -0.24% | -0.17% | -2.45% | 4,544,500 | 18,845,000 | 78% | 4.15 | 0.49% | 4.15 | -0.50% | 4.16 | -0.45% | 4.24 | -0.40% | -0.10% | |
| 2019-01-23 | 4.15 | 4.16 | 4.09 | 4.15 | -0.24% | 0.56% | -2.61% | 3,909,200 | 16,135,000 | 64% | 4.13 | -1.29% | 4.17 | -0.14% | 4.18 | -0.81% | 4.26 | -0.72% | -0.02% | |
| 2019-01-22 | 4.22 | 4.24 | 4.13 | 4.16 | -0.72% | -0.50% | -3.08% | 3,896,100 | 16,291,000 | 57% | 4.18 | -0.57% | 4.18 | -0.38% | 4.22 | -0.94% | 4.29 | -0.21% | 0.08% | |
| 2019-01-21 | 4.18 | 4.24 | 4.17 | 4.19 | 0.48% | -0.36% | -2.58% | 4,667,300 | 19,627,000 | 64% | 4.21 | 1.11% | 4.20 | -0.73% | 4.26 | -0.33% | 4.30 | -0.32% | 0.09% | |
| 2019-01-18 | 4.17 | 4.19 | 4.11 | 4.17 | 0.24% | 0.26% | -3.36% | 6,631,000 | 27,578,000 | 77% | 4.16 | -1.45% | 4.23 | -1.63% | 4.27 | -0.70% | 4.32 | -0.35% | 0.13% | |
| 2019-01-17 | 4.31 | 4.33 | 4.13 | 4.16 | -3.48% | -1.42% | -3.93% | 7,832,500 | 33,055,000 | 76% | 4.22 | -2.18% | 4.30 | -0.76% | 4.30 | -0.58% | 4.33 | 0.12% | 0.20% | |
| 2019-01-16 | 4.36 | 4.36 | 4.29 | 4.31 | -1.15% | -0.09% | -0.35% | 5,588,200 | 24,106,000 | 56% | 4.31 | -0.78% | 4.33 | -0.02% | 4.33 | -0.51% | 4.33 | 0.21% | 0.09% | |
| 2019-01-15 | 4.28 | 4.41 | 4.27 | 4.36 | 1.16% | 0.28% | 1.02% | 9,321,800 | 40,532,000 | 97% | 4.35 | 0.86% | 4.33 | 0.28% | 4.35 | 0.12% | 4.32 | 0.33% | -0.01% | |
| 2019-01-14 | 4.37 | 4.39 | 4.28 | 4.31 | -0.46% | -0.02% | 0.19% | 4,713,300 | 20,320,000 | 51% | 4.31 | -0.09% | 4.32 | -0.87% | 4.34 | -0.07% | 4.30 | 0.21% | -0.16% | |
| 2019-01-11 | 4.33 | 4.35 | 4.28 | 4.33 | 0.23% | 0.35% | 0.86% | 5,733,800 | 24,742,000 | 61% | 4.32 | -0.25% | 4.36 | 0.05% | 4.35 | 0.02% | 4.29 | 0.16% | -0.25% | |
| 2019-01-10 | 4.30 | 4.36 | 4.27 | 4.32 | -0.23% | -0.14% | 0.79% | 6,782,100 | 29,338,000 | 74% | 4.33 | -1.55% | 4.35 | -0.02% | 4.35 | 0.49% | 4.29 | 0.40% | -0.35% | |
| 2019-01-09 | 4.35 | 4.45 | 4.31 | 4.33 | 0.00% | -1.46% | 1.43% | 11,332,100 | 49,796,000 | 121% | 4.39 | 1.64% | 4.36 | 0.44% | 4.32 | 0.68% | 4.27 | 0.26% | -0.50% | |
| 2019-01-08 | 4.34 | 4.37 | 4.28 | 4.33 | -0.69% | 0.16% | 1.69% | 8,266,200 | 35,734,000 | 95% | 4.32 | -0.48% | 4.34 | 0.67% | 4.30 | 0.47% | 4.26 | -0.07% | -0.54% | |
| 2019-01-07 | 4.38 | 4.40 | 4.29 | 4.36 | -0.91% | 0.37% | 2.32% | 15,838,100 | 68,803,000 | 189% | 4.34 | 0.21% | 4.31 | 0.96% | 4.28 | 0.90% | 4.26 | 0.00% | -0.55% | |
| 2019-01-04 | 3.99 | 4.48 | 3.94 | 4.40 | 0.00% | 1.50% | 3.26% | 23,909,400 | 103,652,000 | 317% | 4.34 | 5.12% | 4.27 | 3.82% | 4.24 | 2.42% | 4.26 | 0.42% | -0.57% | | |
|
