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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-11-21 | 8.42 | 8.75 | 8.21 | 8.26 | 0.73% | -1.36% | -4.22% | 10,819,100 | 90,597,000 | 147% | 8.37 | 1.50% | 8.34 | 0.90% | 8.31 | -0.02% | 8.62 | -0.84% | -0.93% |  |
| 2019-11-20 | 8.33 | 0.00 | 0.00 | 8.20 | -1.91% | -0.61% | -5.71% | 7,232,000 | 59,666,000 | 107% | 8.25 | -1.58% | 8.27 | -0.31% | 8.31 | -0.89% | 8.70 | -0.96% | -0.88% | |
| 2019-11-19 | 8.25 | 8.52 | 8.21 | 8.36 | 1.21% | -0.26% | -4.79% | 7,305,600 | 61,232,000 | 117% | 8.38 | 2.71% | 8.29 | -0.14% | 8.39 | -0.98% | 8.78 | -0.91% | -0.82% | |
| 2019-11-18 | 8.17 | 8.31 | 8.06 | 8.26 | 0.61% | 1.21% | -6.79% | 6,722,900 | 54,864,000 | 112% | 8.16 | -2.22% | 8.31 | -2.03% | 8.47 | -2.43% | 8.86 | -1.35% | -0.76% | |
| 2019-11-15 | 8.51 | 8.53 | 8.21 | 8.21 | -3.53% | -1.63% | -8.61% | 4,563,000 | 38,084,000 | 81% | 8.35 | -1.51% | 8.48 | -1.65% | 8.68 | -3.14% | 8.98 | -0.88% | -0.65% | |
| 2019-11-14 | 8.43 | 8.52 | 8.41 | 8.51 | 0.12% | 0.42% | -6.10% | 4,626,100 | 39,201,000 | 82% | 8.47 | -0.97% | 8.62 | -2.11% | 8.96 | -1.01% | 9.06 | -0.88% | -0.64% | |
| 2019-11-13 | 8.81 | 8.82 | 8.40 | 8.50 | -3.41% | -0.67% | -7.03% | 7,623,900 | 65,237,000 | 138% | 8.56 | -3.22% | 8.81 | -4.28% | 9.05 | -1.69% | 9.14 | -1.40% | -0.63% | |
| 2019-11-12 | 8.98 | 9.04 | 8.77 | 8.80 | -2.33% | -0.48% | -5.10% | 5,155,700 | 45,586,000 | 102% | 8.84 | -2.29% | 9.20 | -0.96% | 9.21 | -0.89% | 9.27 | -0.91% | -0.54% | |
| 2019-11-11 | 9.28 | 9.28 | 8.96 | 9.01 | -4.05% | -0.43% | -3.72% | 6,932,200 | 62,730,000 | 144% | 9.05 | -4.59% | 9.29 | -1.06% | 9.29 | -0.80% | 9.36 | -1.03% | -0.49% | |
| 2019-11-08 | 9.35 | 9.64 | 9.29 | 9.39 | 2.62% | -0.99% | -0.69% | 10,133,100 | 96,100,000 | 229% | 9.48 | 3.21% | 9.39 | 1.39% | 9.37 | 1.11% | 9.46 | -0.10% | -0.47% |  |
| 2019-11-07 | 9.23 | 9.27 | 9.13 | 9.15 | -0.33% | -0.42% | -3.32% | 3,385,900 | 31,114,000 | 86% | 9.19 | -1.00% | 9.26 | -0.45% | 9.26 | -0.48% | 9.46 | -0.41% | -0.53% | |
| 2019-11-06 | 9.36 | 9.41 | 9.15 | 9.18 | -1.61% | -1.10% | -3.40% | 3,039,200 | 28,210,000 | 77% | 9.28 | -0.31% | 9.30 | 0.23% | 9.31 | -0.69% | 9.50 | -0.32% | -0.57% | |
| 2019-11-05 | 9.30 | 9.39 | 9.21 | 9.33 | 0.86% | 0.20% | -2.13% | 2,949,800 | 27,466,000 | 75% | 9.31 | 0.04% | 9.28 | -0.37% | 9.37 | -0.83% | 9.53 | -0.31% | -0.58% | |
| 2019-11-04 | 9.30 | 9.38 | 9.22 | 9.25 | -0.86% | -0.61% | -3.27% | 3,473,400 | 32,328,000 | 85% | 9.31 | 0.74% | 9.31 | -0.95% | 9.45 | -1.07% | 9.56 | -0.24% | -0.60% | |
| 2019-11-01 | 9.32 | 9.35 | 9.18 | 9.33 | 0.11% | 0.98% | -2.67% | 4,880,600 | 45,092,000 | 110% | 9.24 | -1.76% | 9.40 | -1.88% | 9.55 | -0.92% | 9.59 | -0.83% | -0.73% | |
| 2019-10-31 | 9.47 | 9.57 | 9.30 | 9.32 | -1.69% | -0.89% | -3.58% | 4,132,200 | 38,860,000 | 90% | 9.40 | -2.05% | 9.58 | -1.48% | 9.64 | -0.48% | 9.67 | -0.71% | -0.74% | |
| 2019-10-30 | 9.77 | 9.79 | 9.46 | 9.48 | -2.97% | -1.26% | -2.62% | 3,977,000 | 38,183,000 | 86% | 9.60 | -1.76% | 9.73 | -0.10% | 9.69 | -0.13% | 9.74 | -0.53% | -0.76% | |
| 2019-10-29 | 9.84 | 9.85 | 9.73 | 9.77 | -0.61% | -0.03% | -0.17% | 3,432,600 | 33,547,000 | 77% | 9.77 | -0.23% | 9.74 | 0.48% | 9.70 | 0.25% | 9.79 | -0.47% | -0.77% | |
| 2019-10-28 | 9.69 | 9.86 | 9.69 | 9.83 | 1.65% | 0.36% | -0.03% | 4,834,700 | 47,358,000 | 107% | 9.80 | 1.78% | 9.69 | 0.59% | 9.68 | 0.58% | 9.83 | -0.83% | -0.82% | |
| 2019-10-25 | 9.65 | 9.69 | 9.57 | 9.67 | 0.31% | 0.48% | -2.47% | 3,733,300 | 35,930,000 | 80% | 9.62 | 0.06% | 9.63 | -0.09% | 9.62 | -0.68% | 9.92 | -0.66% | -0.86% | |
| 2019-10-24 | 9.64 | 9.69 | 9.56 | 9.64 | 0.10% | 0.23% | -3.42% | 3,620,400 | 34,820,000 | 75% | 9.62 | -0.44% | 9.64 | 0.23% | 9.69 | -0.88% | 9.98 | -0.78% | -0.94% | |
| 2019-10-23 | 9.64 | 9.73 | 9.57 | 9.63 | -0.41% | -0.31% | -4.26% | 3,201,600 | 30,927,000 | 65% | 9.66 | 0.10% | 9.62 | -0.88% | 9.77 | -0.79% | 10.06 | -0.40% | -1.03% | |
| 2019-10-22 | 9.74 | 9.74 | 9.57 | 9.67 | -0.62% | 0.21% | -4.25% | 4,467,400 | 43,109,000 | 92% | 9.65 | 0.74% | 9.71 | -1.20% | 9.85 | -1.09% | 10.10 | -0.59% | -1.16% | |
| 2019-10-21 | 9.77 | 9.77 | 9.41 | 9.73 | 0.00% | 1.58% | -4.22% | 6,437,800 | 61,670,000 | 133% | 9.58 | -2.87% | 9.82 | -2.05% | 9.96 | -2.19% | 10.16 | -1.50% | -1.28% | |
| 2019-10-18 | 10.02 | 10.02 | 9.69 | 9.73 | -3.09% | -1.34% | -5.66% | 6,726,400 | 66,333,000 | 136% | 9.86 | -2.33% | 10.03 | -1.91% | 10.18 | -1.30% | 10.31 | -0.98% | -1.42% | |
| 2019-10-17 | 10.20 | 10.26 | 10.00 | 10.04 | -1.76% | -0.56% | -3.61% | 4,779,700 | 48,263,000 | 110% | 10.10 | -1.78% | 10.22 | -1.63% | 10.32 | -0.84% | 10.42 | -0.86% | -1.34% | |
| 2019-10-16 | 10.30 | 10.34 | 10.22 | 10.22 | -0.97% | -0.58% | -2.72% | 3,201,600 | 32,914,000 | 78% | 10.28 | -0.59% | 10.39 | -0.09% | 10.40 | -0.11% | 10.51 | -0.62% | -1.29% | |
| 2019-10-15 | 10.52 | 10.54 | 10.25 | 10.32 | -1.81% | -0.20% | -2.37% | 3,651,800 | 37,765,000 | 92% | 10.34 | -1.50% | 10.40 | -0.42% | 10.41 | 0.13% | 10.57 | -0.96% | -1.24% | |
| 2019-10-14 | 10.42 | 10.58 | 10.37 | 10.51 | 1.64% | 0.11% | -1.53% | 5,287,800 | 55,509,000 | 135% | 10.50 | 1.53% | 10.45 | 0.46% | 10.40 | -0.44% | 10.67 | -1.21% | -1.16% | |
| 2019-10-11 | 10.49 | 10.50 | 10.28 | 10.34 | 0.00% | 0.00% | -4.29% | 4,616,000 | 47,728,000 | 119% | 10.34 | -1.46% | 10.40 | 0.17% | 10.45 | -0.70% | 10.80 | -1.47% | -1.06% | | |
|
