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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-19 | 6.83 | 7.13 | 6.64 | 6.97 | 1.31% | 0.39% | 3.87% | 45,663,300 | 317,045,000 | 82% | 6.94 | -1.42% | 7.18 | 1.92% | 7.04 | 1.93% | 6.71 | 1.10% | 2.19% |  |
| 2019-04-18 | 7.00 | 7.30 | 6.87 | 6.88 | -6.27% | -2.31% | 3.66% | 64,122,000 | 451,595,000 | 123% | 7.04 | -4.46% | 7.05 | -0.10% | 6.91 | 1.99% | 6.64 | 1.64% | 2.07% | |
| 2019-04-17 | 7.18 | 7.72 | 6.89 | 7.34 | 2.09% | -0.43% | 12.40% | 104,671,100 | 771,661,000 | 229% | 7.37 | 10.97% | 7.05 | 5.58% | 6.77 | 3.88% | 6.53 | 4.25% | 1.95% | |
| 2019-04-16 | 6.20 | 7.19 | 6.09 | 7.19 | 9.94% | 8.23% | 14.78% | 83,622,600 | 555,545,000 | 201% | 6.64 | -5.96% | 6.68 | 2.22% | 6.52 | 1.50% | 6.26 | 2.07% | 1.58% | |
| 2019-04-15 | 7.30 | 7.40 | 6.45 | 6.54 | -2.82% | -7.42% | 6.57% | 101,093,100 | 714,089,000 | 311% | 7.06 | 14.25% | 6.54 | 8.34% | 6.42 | 8.10% | 6.14 | 6.55% | 1.39% | |
| 2019-04-12 | 6.10 | 6.73 | 5.81 | 6.73 | 9.97% | 8.85% | 16.84% | 71,380,500 | 441,371,000 | 267% | 6.18 | 3.69% | 6.03 | 3.77% | 5.94 | 3.41% | 5.76 | 2.91% | 0.73% | |
| 2019-04-11 | 5.58 | 6.12 | 5.50 | 6.12 | 10.07% | 2.63% | 9.34% | 49,331,800 | 294,155,000 | 234% | 5.96 | 7.83% | 5.81 | 4.27% | 5.75 | 2.70% | 5.60 | 2.17% | 0.46% | |
| 2019-04-10 | 5.59 | 5.63 | 5.42 | 5.56 | -1.07% | 0.54% | 1.50% | 14,576,000 | 80,604,000 | 80% | 5.53 | -1.20% | 5.58 | -0.89% | 5.59 | 0.14% | 5.48 | 0.42% | 0.22% | |
| 2019-04-09 | 5.62 | 5.67 | 5.52 | 5.62 | 0.36% | 0.41% | 3.02% | 14,785,300 | 82,749,000 | 85% | 5.60 | 0.05% | 5.63 | 0.36% | 5.59 | 0.67% | 5.46 | 0.44% | 0.15% | |
| 2019-04-08 | 5.61 | 5.75 | 5.45 | 5.60 | 0.18% | 0.11% | 3.11% | 21,018,500 | 117,567,000 | 122% | 5.59 | -1.25% | 5.61 | 0.43% | 5.55 | 1.04% | 5.43 | 0.35% | 0.11% | |
| 2019-04-04 | 5.62 | 5.83 | 5.55 | 5.59 | -0.36% | -1.32% | 3.29% | 28,319,400 | 160,416,000 | 168% | 5.67 | 2.00% | 5.58 | 1.66% | 5.49 | 1.69% | 5.41 | -0.11% | 0.08% | |
| 2019-04-03 | 5.41 | 5.68 | 5.38 | 5.61 | 2.56% | 1.01% | 3.54% | 27,024,400 | 150,090,000 | 149% | 5.55 | 0.47% | 5.49 | 2.01% | 5.40 | 1.56% | 5.42 | 0.48% | 0.06% | |
| 2019-04-02 | 5.38 | 5.80 | 5.35 | 5.47 | 1.86% | -1.05% | 1.45% | 28,434,700 | 157,181,000 | 157% | 5.53 | 3.68% | 5.38 | 3.30% | 5.32 | 2.49% | 5.39 | 0.56% | -0.09% | |
| 2019-04-01 | 5.24 | 5.41 | 5.18 | 5.37 | 2.48% | 0.71% | 0.15% | 17,194,600 | 91,679,000 | 100% | 5.33 | 3.31% | 5.21 | 1.86% | 5.19 | 0.37% | 5.36 | 0.17% | -0.17% | |
| 2019-03-29 | 5.03 | 5.26 | 5.00 | 5.24 | 4.38% | 1.53% | -2.11% | 14,465,500 | 74,651,000 | 84% | 5.16 | 1.96% | 5.12 | 0.04% | 5.17 | -1.67% | 5.35 | -0.09% | -0.24% | |
| 2019-03-28 | 5.08 | 5.12 | 5.01 | 5.02 | -1.76% | -0.83% | -6.31% | 9,019,900 | 45,655,000 | 53% | 5.06 | -0.63% | 5.11 | -1.77% | 5.26 | -3.29% | 5.36 | 0.21% | -0.26% | |
| 2019-03-27 | 5.16 | 5.18 | 5.03 | 5.11 | 0.00% | 0.31% | -4.43% | 7,279,200 | 37,080,000 | 41% | 5.09 | -1.49% | 5.21 | -2.24% | 5.44 | -0.13% | 5.35 | -0.24% | -0.31% | |
| 2019-03-26 | 5.29 | 5.30 | 5.07 | 5.11 | -2.67% | -1.18% | -4.66% | 10,743,600 | 55,553,000 | 59% | 5.17 | -2.27% | 5.33 | -3.39% | 5.44 | -0.17% | 5.36 | -0.28% | -0.35% | |
| 2019-03-25 | 5.30 | 5.37 | 5.23 | 5.25 | -3.49% | -0.77% | -2.33% | 13,870,900 | 73,393,000 | 74% | 5.29 | -2.61% | 5.51 | 0.15% | 5.45 | 0.13% | 5.38 | 0.04% | -0.41% | |
| 2019-03-22 | 5.53 | 5.53 | 5.35 | 5.44 | -2.68% | 0.13% | 1.25% | 19,532,700 | 106,117,000 | 107% | 5.43 | -3.57% | 5.50 | 0.31% | 5.45 | 0.50% | 5.37 | 0.06% | -0.44% | |
| 2019-03-21 | 5.51 | 5.90 | 5.40 | 5.59 | 1.08% | -0.78% | 4.10% | 37,673,700 | 212,256,000 | 207% | 5.63 | 4.86% | 5.49 | 3.26% | 5.42 | 3.38% | 5.37 | -0.30% | -0.34% | |
| 2019-03-20 | 5.25 | 5.62 | 5.12 | 5.53 | 4.34% | 2.92% | 2.67% | 26,702,200 | 143,478,000 | 142% | 5.37 | 1.28% | 5.31 | 1.78% | 5.24 | 0.36% | 5.39 | -1.05% | -0.17% | |
| 2019-03-19 | 5.27 | 5.42 | 5.20 | 5.30 | 0.76% | -0.09% | -2.63% | 13,818,500 | 73,310,000 | 67% | 5.31 | 2.33% | 5.22 | 1.95% | 5.22 | -0.55% | 5.44 | -0.22% | 0.09% | |
| 2019-03-18 | 5.18 | 5.28 | 5.04 | 5.26 | 2.14% | 1.47% | -3.57% | 11,166,100 | 57,884,000 | 51% | 5.18 | 0.76% | 5.12 | -1.65% | 5.25 | -0.27% | 5.46 | -0.55% | 0.20% | |
| 2019-03-15 | 5.10 | 5.21 | 5.09 | 5.15 | 2.18% | 0.10% | -6.11% | 9,711,600 | 49,971,000 | 39% | 5.15 | 1.72% | 5.21 | -1.53% | 5.27 | -0.94% | 5.49 | -0.24% | 0.38% | |
| 2019-03-14 | 5.18 | 5.28 | 4.90 | 5.04 | -4.73% | -0.36% | -8.33% | 15,055,400 | 76,155,000 | 58% | 5.06 | -5.86% | 5.29 | -1.21% | 5.32 | -3.08% | 5.50 | -0.34% | 0.45% | |
| 2019-03-13 | 5.38 | 5.47 | 5.22 | 5.29 | -1.49% | -1.54% | -4.11% | 16,924,800 | 90,943,000 | 66% | 5.37 | -0.54% | 5.35 | -0.22% | 5.49 | -1.23% | 5.52 | -0.61% | 0.55% | |
| 2019-03-12 | 5.36 | 5.49 | 5.27 | 5.37 | 1.13% | -0.59% | -3.26% | 17,671,300 | 95,456,000 | 64% | 5.40 | 2.43% | 5.37 | -2.97% | 5.55 | -0.11% | 5.55 | -0.91% | 0.78% | |
| 2019-03-11 | 5.19 | 5.34 | 5.19 | 5.31 | 2.31% | 0.68% | -5.21% | 14,923,000 | 78,699,000 | 46% | 5.27 | -2.21% | 5.53 | -1.62% | 5.56 | -0.56% | 5.60 | -0.21% | 1.18% | |
| 2019-03-08 | 5.59 | 5.59 | 5.19 | 5.19 | 0.00% | -3.76% | -7.55% | 26,399,400 | 142,363,000 | 73% | 5.39 | -6.03% | 5.62 | -0.53% | 5.59 | -0.37% | 5.61 | 1.06% | 1.60% | | |
|
