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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-23 | 5.76 | 6.09 | 5.75 | 5.85 | 1.21% | -0.96% | 1.93% | 20,270,900 | 119,734,000 | 142% | 5.91 | 3.50% | 5.81 | 1.13% | 5.78 | 0.05% | 5.74 | 0.83% | -0.77% |  |
| 2019-08-22 | 5.69 | 5.78 | 5.65 | 5.78 | 1.76% | 1.28% | 1.55% | 9,699,900 | 55,362,000 | 68% | 5.71 | -0.16% | 5.75 | 0.02% | 5.78 | 0.35% | 5.69 | 0.00% | -0.92% | |
| 2019-08-21 | 5.76 | 5.77 | 5.67 | 5.68 | -1.05% | -0.63% | -0.21% | 9,818,800 | 56,129,000 | 69% | 5.72 | -1.16% | 5.75 | -0.78% | 5.76 | 0.17% | 5.69 | 0.00% | -0.97% | |
| 2019-08-20 | 5.83 | 5.95 | 5.69 | 5.74 | -1.71% | -0.74% | 0.84% | 18,364,400 | 106,204,000 | 131% | 5.78 | 0.89% | 5.79 | 0.64% | 5.75 | 0.54% | 5.69 | 0.14% | -1.01% | |
| 2019-08-19 | 5.62 | 5.95 | 5.54 | 5.84 | 3.36% | 1.88% | 2.74% | 30,957,200 | 177,447,000 | 222% | 5.73 | -1.98% | 5.75 | 0.28% | 5.71 | 0.60% | 5.68 | -0.54% | -1.08% | |
| 2019-08-16 | 5.41 | 5.95 | 5.37 | 5.65 | 4.44% | -3.39% | -1.14% | 33,115,700 | 193,648,000 | 275% | 5.85 | 9.72% | 5.74 | 5.69% | 5.68 | 3.69% | 5.72 | -0.83% | -1.01% | |
| 2019-08-15 | 5.30 | 5.43 | 5.23 | 5.41 | -0.92% | 1.50% | -6.13% | 5,799,300 | 30,910,000 | 47% | 5.33 | -3.14% | 5.43 | -1.17% | 5.48 | -1.33% | 5.76 | -2.49% | -0.91% | |
| 2019-08-14 | 5.58 | 5.59 | 5.44 | 5.46 | 0.18% | -0.78% | -7.61% | 5,498,000 | 30,257,000 | 38% | 5.50 | 0.88% | 5.49 | -0.20% | 5.55 | -0.70% | 5.91 | -2.15% | -0.61% | |
| 2019-08-13 | 5.53 | 5.53 | 5.39 | 5.45 | -2.50% | -0.09% | -9.77% | 6,100,400 | 33,276,000 | 32% | 5.46 | -1.09% | 5.50 | -1.36% | 5.59 | -0.89% | 6.04 | -2.38% | -0.34% | |
| 2019-08-12 | 5.45 | 5.60 | 5.45 | 5.59 | 2.76% | 1.36% | -9.65% | 7,291,900 | 40,216,000 | 29% | 5.52 | -0.04% | 5.58 | -0.91% | 5.64 | -1.83% | 6.19 | -0.27% | 0.10% | |
| 2019-08-09 | 5.69 | 5.74 | 5.35 | 5.44 | -4.56% | -1.40% | -12.31% | 14,861,400 | 81,994,000 | 59% | 5.52 | -3.45% | 5.63 | -1.51% | 5.75 | -2.86% | 6.20 | -0.70% | 0.15% | |
| 2019-08-08 | 5.71 | 5.82 | 5.63 | 5.70 | 1.60% | -0.25% | -8.77% | 10,207,800 | 58,330,000 | 43% | 5.71 | 0.09% | 5.72 | -2.11% | 5.92 | -2.83% | 6.25 | -0.43% | 0.26% | |
| 2019-08-07 | 5.76 | 5.83 | 5.60 | 5.61 | -2.09% | -1.73% | -10.60% | 10,217,800 | 58,337,000 | 42% | 5.71 | -0.23% | 5.84 | -2.57% | 6.09 | -2.23% | 6.28 | -0.46% | 0.36% | |
| 2019-08-06 | 5.75 | 5.88 | 5.59 | 5.73 | -4.82% | 0.14% | -9.11% | 16,324,700 | 93,412,000 | 63% | 5.72 | -5.80% | 5.99 | -4.02% | 6.23 | -2.54% | 6.30 | -0.55% | 0.50% | |
| 2019-08-05 | 6.08 | 6.16 | 6.02 | 6.02 | -2.11% | -0.89% | -5.03% | 13,748,300 | 83,512,000 | 52% | 6.07 | -0.93% | 6.24 | -1.55% | 6.39 | -0.14% | 6.34 | 0.21% | 0.74% | |
| 2019-08-02 | 6.14 | 6.23 | 6.01 | 6.15 | -4.21% | 0.31% | -2.78% | 23,750,600 | 145,622,000 | 86% | 6.13 | -4.83% | 6.34 | -2.02% | 6.40 | -0.41% | 6.33 | 0.16% | 0.84% | |
| 2019-08-01 | 6.34 | 6.55 | 6.32 | 6.42 | 0.63% | -0.34% | 1.65% | 25,106,900 | 161,749,000 | 98% | 6.44 | 0.56% | 6.47 | 0.43% | 6.42 | 0.31% | 6.32 | 0.45% | 0.88% | |
| 2019-07-31 | 6.50 | 6.55 | 6.31 | 6.38 | -3.92% | -0.41% | 1.46% | 39,328,400 | 251,926,000 | 165% | 6.41 | -1.91% | 6.45 | 0.31% | 6.40 | 0.31% | 6.29 | 0.62% | 0.82% | |
| 2019-07-30 | 6.10 | 6.64 | 6.10 | 6.64 | 9.93% | 1.67% | 6.26% | 58,224,300 | 380,243,000 | 287% | 6.53 | 7.81% | 6.43 | 3.98% | 6.38 | 2.08% | 6.25 | 1.96% | 0.75% | |
| 2019-07-29 | 6.12 | 6.13 | 6.02 | 6.04 | -1.79% | -0.30% | -1.45% | 8,815,900 | 53,408,000 | 53% | 6.06 | -1.45% | 6.18 | -1.39% | 6.25 | 0.40% | 6.13 | 0.26% | 0.50% | |
| 2019-07-26 | 6.28 | 6.28 | 6.09 | 6.15 | -2.38% | 0.05% | 0.61% | 10,529,600 | 64,723,000 | 61% | 6.15 | -2.06% | 6.27 | -0.41% | 6.23 | 0.63% | 6.11 | 0.38% | 0.45% | |
| 2019-07-25 | 6.24 | 6.36 | 6.21 | 6.30 | 0.48% | 0.38% | 3.45% | 14,393,600 | 90,328,000 | 85% | 6.28 | -0.57% | 6.29 | 1.00% | 6.19 | 0.57% | 6.09 | 0.53% | 0.42% | |
| 2019-07-24 | 6.28 | 6.45 | 6.20 | 6.27 | -1.88% | -0.67% | 3.50% | 24,406,400 | 154,065,000 | 150% | 6.31 | 0.43% | 6.23 | 1.53% | 6.15 | 1.12% | 6.06 | 1.00% | 0.36% | |
| 2019-07-23 | 6.05 | 6.50 | 5.90 | 6.39 | 5.45% | 1.67% | 6.54% | 34,242,500 | 215,201,000 | 230% | 6.29 | 3.27% | 6.14 | 2.37% | 6.09 | 2.01% | 6.00 | 1.82% | 0.26% | |
| 2019-07-22 | 5.96 | 6.38 | 5.86 | 6.06 | 1.17% | -0.43% | 2.87% | 27,133,600 | 165,125,000 | 210% | 6.09 | 2.41% | 5.99 | 1.85% | 5.97 | 1.07% | 5.89 | 1.27% | 0.03% | |
| 2019-07-19 | 5.72 | 6.05 | 5.72 | 5.99 | 4.90% | 0.79% | 2.97% | 19,121,800 | 113,645,000 | 166% | 5.94 | 3.21% | 5.89 | 0.55% | 5.90 | 0.53% | 5.82 | 0.48% | -0.14% | |
| 2019-07-18 | 5.82 | 5.84 | 5.71 | 5.71 | -3.22% | -0.83% | -1.36% | 6,330,500 | 36,449,000 | 58% | 5.76 | -1.56% | 5.85 | -0.91% | 5.87 | -0.07% | 5.79 | -0.10% | -0.28% | |
| 2019-07-17 | 5.89 | 5.91 | 5.79 | 5.90 | 0.17% | 0.87% | 1.81% | 8,508,800 | 49,772,000 | 78% | 5.85 | -1.15% | 5.91 | 0.20% | 5.88 | 0.29% | 5.80 | -0.09% | -0.18% | |
| 2019-07-16 | 5.90 | 6.02 | 5.86 | 5.89 | -1.67% | -0.46% | 1.55% | 9,835,500 | 58,193,000 | 86% | 5.92 | -0.22% | 5.90 | 0.41% | 5.86 | 0.93% | 5.80 | -0.57% | -0.11% | |
| 2019-07-15 | 5.83 | 6.09 | 5.71 | 5.99 | 0.00% | 1.01% | 2.69% | 16,724,300 | 99,179,000 | 130% | 5.93 | 1.70% | 5.87 | 1.10% | 5.81 | 1.38% | 5.83 | -0.26% | 0.02% | | |
|
