红 太 阳( 000525.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-22 | 5.24 | 5.30 | 5.20 | 5.22 | 0.38% | -0.57% | -1.49% | 12,126,100 | 63,666,000 | 81% | 5.25 | 0.67% | 5.26 | -0.38% | 5.27 | 0.10% | 5.30 | -3.36% | -1.63% |  |
| 2021-04-21 | 5.28 | 5.28 | 5.17 | 5.20 | -1.89% | -0.29% | -5.16% | 13,159,000 | 68,618,000 | 66% | 5.22 | -1.59% | 5.28 | -0.42% | 5.27 | -0.13% | 5.48 | -1.70% | -1.46% | |
| 2021-04-20 | 5.30 | 5.33 | 5.27 | 5.30 | 0.19% | 0.02% | -4.98% | 15,419,100 | 81,700,000 | 75% | 5.30 | -0.19% | 5.30 | 0.46% | 5.28 | 0.21% | 5.58 | -1.66% | -1.26% | |
| 2021-04-19 | 5.28 | 5.34 | 5.25 | 5.29 | 0.00% | -0.36% | -6.73% | 15,642,100 | 83,042,000 | 74% | 5.31 | 0.44% | 5.28 | 0.40% | 5.27 | -0.28% | 5.67 | -2.98% | -1.06% | |
| 2021-04-16 | 5.24 | 5.33 | 5.23 | 5.29 | 0.38% | 0.08% | -9.51% | 12,928,300 | 68,339,000 | 53% | 5.29 | 1.05% | 5.25 | 0.25% | 5.28 | -0.77% | 5.85 | -2.14% | -0.57% | |
| 2021-04-15 | 5.35 | 5.35 | 5.16 | 5.27 | 0.00% | 0.75% | -11.78% | 15,530,300 | 81,241,000 | 56% | 5.23 | -0.31% | 5.24 | -1.08% | 5.32 | -5.29% | 5.97 | -0.93% | 0.02% | |
| 2021-04-14 | 5.23 | 5.28 | 5.21 | 5.27 | 0.57% | 0.44% | -12.60% | 10,942,800 | 57,417,000 | 40% | 5.25 | -0.04% | 5.30 | -1.21% | 5.62 | -2.30% | 6.03 | -0.56% | 0.06% | |
| 2021-04-13 | 5.32 | 5.36 | 5.19 | 5.24 | -1.69% | -0.17% | -13.59% | 13,592,600 | 71,341,000 | 51% | 5.25 | -2.63% | 5.36 | -6.19% | 5.75 | -2.43% | 6.06 | -0.79% | 0.09% | |
| 2021-04-12 | 5.41 | 5.45 | 5.32 | 5.33 | -1.66% | -1.13% | -12.79% | 13,325,000 | 71,835,000 | 54% | 5.39 | -0.35% | 5.72 | -2.61% | 5.89 | -3.28% | 6.11 | -0.67% | 0.14% | |
| 2021-04-09 | 5.50 | 5.55 | 5.31 | 5.42 | -4.58% | 0.18% | -11.91% | 25,096,500 | 135,780,000 | 106% | 5.41 | -8.97% | 5.87 | -3.85% | 6.09 | -3.18% | 6.15 | -1.51% | 0.17% | |
| 2021-04-08 | 6.20 | 6.26 | 5.68 | 5.68 | -9.98% | -4.43% | -9.08% | 53,098,400 | 315,582,000 | 272% | 5.94 | -5.28% | 6.11 | -5.13% | 6.29 | -2.07% | 6.25 | -1.65% | 0.31% | |
| 2021-04-07 | 6.33 | 6.39 | 6.20 | 6.31 | -2.32% | 0.57% | -0.66% | 18,930,200 | 118,765,000 | 137% | 6.27 | -2.43% | 6.44 | -1.11% | 6.43 | -0.20% | 6.35 | 0.27% | 0.46% |  |
| 2021-04-06 | 6.50 | 6.53 | 6.31 | 6.46 | -0.77% | 0.47% | 1.97% | 16,508,000 | 106,143,000 | 134% | 6.43 | -1.34% | 6.51 | 0.73% | 6.44 | 0.30% | 6.34 | 0.40% | 0.38% | |
| 2021-04-02 | 6.55 | 6.71 | 6.35 | 6.51 | -1.81% | -0.11% | 3.17% | 38,008,400 | 247,704,000 | 350% | 6.52 | -0.26% | 6.46 | 1.21% | 6.42 | 1.65% | 6.31 | 1.89% | 0.29% | |
| 2021-04-01 | 6.06 | 6.63 | 6.06 | 6.63 | 9.95% | 1.47% | 7.06% | 34,179,100 | 223,313,000 | 455% | 6.53 | 7.20% | 6.38 | 6.28% | 6.32 | 6.28% | 6.19 | 3.79% | 0.09% | |
| 2021-03-31 | 5.87 | 6.34 | 5.86 | 6.03 | 4.33% | -1.07% | 1.06% | 12,889,400 | 78,562,000 | 252% | 6.10 | 5.80% | 6.01 | 3.84% | 5.94 | 2.91% | 5.97 | -0.53% | -0.30% | |
| 2021-03-30 | 5.82 | 5.82 | 5.73 | 5.78 | -0.52% | 0.33% | -3.65% | 2,333,400 | 13,442,000 | 44% | 5.76 | -0.90% | 5.78 | 0.14% | 5.78 | -0.64% | 6.00 | -0.30% | -0.19% | |
| 2021-03-29 | 5.80 | 5.85 | 5.78 | 5.81 | -0.17% | -0.05% | -3.44% | 3,027,800 | 17,601,000 | 55% | 5.81 | 0.69% | 5.78 | 0.14% | 5.81 | -0.63% | 6.02 | -0.32% | -0.14% | |
| 2021-03-26 | 5.70 | 5.83 | 5.70 | 5.82 | 1.75% | 0.81% | -3.58% | 3,268,400 | 18,870,000 | 57% | 5.77 | 0.56% | 5.77 | -0.89% | 5.85 | -0.90% | 6.04 | -0.33% | -0.10% | |
| 2021-03-25 | 5.79 | 5.79 | 5.71 | 5.72 | -0.17% | -0.37% | -5.55% | 2,881,100 | 16,540,000 | 48% | 5.74 | -0.71% | 5.82 | -1.11% | 5.90 | -1.42% | 6.06 | -0.13% | -0.05% | |
| 2021-03-24 | 5.79 | 5.86 | 5.72 | 5.73 | -1.04% | -0.90% | -5.51% | 4,040,500 | 23,362,000 | 67% | 5.78 | -1.50% | 5.89 | -1.26% | 5.99 | -1.85% | 6.06 | -0.15% | -0.03% | |
| 2021-03-23 | 6.01 | 6.03 | 5.78 | 5.79 | -3.98% | -1.36% | -4.66% | 7,570,000 | 44,439,000 | 122% | 5.87 | -2.59% | 5.96 | -2.20% | 6.10 | -0.83% | 6.07 | -0.49% | -0.03% | |
| 2021-03-22 | 6.01 | 6.06 | 5.99 | 6.03 | 0.33% | 0.07% | -1.20% | 3,742,900 | 22,553,000 | 60% | 6.03 | -0.27% | 6.09 | -1.50% | 6.15 | -0.13% | 6.10 | -0.51% | -0.03% | |
| 2021-03-19 | 6.04 | 6.13 | 6.01 | 6.01 | -1.96% | -0.53% | -2.02% | 5,260,100 | 31,782,000 | 76% | 6.04 | -2.04% | 6.19 | -0.16% | 6.16 | -0.10% | 6.13 | -0.18% | 0.02% | |
| 2021-03-18 | 6.11 | 6.29 | 6.11 | 6.13 | -1.29% | -0.62% | -0.24% | 7,063,000 | 43,565,000 | 101% | 6.17 | -1.63% | 6.20 | 0.19% | 6.17 | 0.47% | 6.15 | -0.03% | 0.08% | |
| 2021-03-17 | 6.08 | 6.54 | 6.08 | 6.21 | 2.14% | -0.96% | 1.02% | 10,899,700 | 68,336,000 | 148% | 6.27 | 3.21% | 6.19 | 1.61% | 6.14 | 1.66% | 6.15 | 0.54% | 0.16% | |
| 2021-03-16 | 6.06 | 6.15 | 6.01 | 6.08 | -0.82% | 0.08% | -0.56% | 4,854,200 | 29,489,000 | 69% | 6.08 | -0.52% | 6.09 | 0.55% | 6.04 | -0.23% | 6.11 | 0.20% | 0.14% | |
| 2021-03-15 | 6.03 | 6.18 | 5.99 | 6.13 | 0.99% | 0.38% | 0.46% | 4,895,400 | 29,897,000 | 70% | 6.11 | 0.44% | 6.05 | 0.88% | 6.05 | -0.98% | 6.10 | 0.13% | 0.16% | |
| 2021-03-12 | 6.03 | 6.13 | 6.03 | 6.07 | 0.83% | -0.16% | -0.39% | 5,036,000 | 30,618,000 | 72% | 6.08 | 2.03% | 6.00 | -0.45% | 6.11 | -0.28% | 6.09 | 0.16% | 0.19% | |
| 2021-03-11 | 5.95 | 6.02 | 5.87 | 6.02 | 0.00% | 1.02% | -1.05% | 4,117,900 | 24,538,000 | 57% | 5.96 | -0.12% | 6.03 | -1.82% | 6.13 | -0.46% | 6.08 | 0.05% | 0.22% | | |
|
