安道麦A( 000553.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 | 9.35 | 9.38 | 9.18 | 9.23 | -1.28% | -0.16% | -0.04% | 1,913,000 | 17,686,000 | 128% | 9.25 | -0.71% | 9.30 | -0.43% | 9.29 | 0.11% | 9.23 | 0.09% | -0.43% |  |
| 2019-08-22 | 9.28 | 9.36 | 9.28 | 9.35 | 0.32% | 0.42% | 1.34% | 1,391,900 | 12,960,000 | 99% | 9.31 | -0.41% | 9.34 | 0.46% | 9.28 | 0.36% | 9.23 | 0.12% | -0.51% | |
| 2019-08-21 | 9.33 | 9.42 | 9.29 | 9.32 | -0.32% | -0.31% | 1.14% | 1,683,600 | 15,740,000 | 123% | 9.35 | -0.02% | 9.30 | 0.51% | 9.25 | 0.30% | 9.22 | 0.22% | -0.58% | |
| 2019-08-20 | 9.29 | 9.42 | 9.26 | 9.35 | 0.21% | -0.01% | 1.69% | 1,901,900 | 17,785,000 | 146% | 9.35 | 1.39% | 9.25 | 0.87% | 9.22 | 0.51% | 9.20 | 0.19% | -0.66% | |
| 2019-08-19 | 9.17 | 9.34 | 9.09 | 9.33 | 2.41% | 1.16% | 1.66% | 2,629,100 | 24,249,000 | 177% | 9.22 | 0.92% | 9.17 | 0.30% | 9.17 | 0.35% | 9.18 | -0.85% | -0.82% |  |
| 2019-08-16 | 9.12 | 9.20 | 9.07 | 9.11 | -0.11% | -0.32% | -1.59% | 1,151,100 | 10,520,000 | 76% | 9.14 | 0.73% | 9.14 | 0.02% | 9.14 | -0.06% | 9.26 | -1.07% | -0.80% | |
| 2019-08-15 | 9.01 | 9.13 | 8.98 | 9.12 | -0.76% | 0.52% | -2.53% | 1,129,300 | 10,246,000 | 67% | 9.07 | -1.39% | 9.14 | -0.24% | 9.14 | -0.25% | 9.36 | -0.83% | -0.74% | |
| 2019-08-14 | 9.17 | 9.25 | 9.15 | 9.19 | 0.66% | -0.12% | -2.60% | 1,396,300 | 12,847,000 | 81% | 9.20 | 0.81% | 9.16 | 0.22% | 9.17 | 0.08% | 9.44 | -0.72% | -0.70% | |
| 2019-08-13 | 9.18 | 9.18 | 9.10 | 9.13 | -0.33% | 0.03% | -3.93% | 822,500 | 7,507,000 | 47% | 9.13 | -0.08% | 9.14 | -0.21% | 9.16 | -0.28% | 9.50 | -0.81% | -0.71% | |
| 2019-08-12 | 9.09 | 9.22 | 9.09 | 9.16 | 0.55% | 0.28% | -4.39% | 940,700 | 8,592,000 | 51% | 9.13 | -0.28% | 9.16 | -0.14% | 9.19 | -1.50% | 9.58 | -0.66% | -0.64% | |
| 2019-08-09 | 9.19 | 9.27 | 9.10 | 9.11 | -0.87% | -0.55% | -5.55% | 1,126,700 | 10,321,000 | 59% | 9.16 | -0.28% | 9.17 | -0.26% | 9.33 | -1.46% | 9.65 | -0.70% | -0.58% | |
| 2019-08-08 | 9.21 | 9.26 | 9.14 | 9.19 | 0.55% | 0.04% | -5.38% | 1,068,800 | 9,818,000 | 54% | 9.19 | 0.11% | 9.20 | -1.85% | 9.46 | -1.04% | 9.71 | -0.54% | -0.54% | |
| 2019-08-07 | 9.28 | 9.28 | 9.10 | 9.14 | -0.54% | -0.39% | -6.41% | 1,081,900 | 9,927,000 | 53% | 9.18 | -0.36% | 9.37 | -1.69% | 9.56 | -0.94% | 9.77 | -0.57% | -0.50% | |
| 2019-08-06 | 9.40 | 9.40 | 9.05 | 9.19 | -3.57% | -0.21% | -6.43% | 3,530,900 | 32,517,000 | 168% | 9.21 | -4.71% | 9.53 | -2.84% | 9.65 | -2.46% | 9.82 | -1.45% | -0.47% | |
| 2019-08-05 | 9.80 | 9.83 | 9.53 | 9.53 | -3.05% | -1.39% | -4.37% | 2,671,300 | 25,815,000 | 144% | 9.66 | -1.79% | 9.81 | -1.30% | 9.90 | -1.03% | 9.97 | -0.61% | -0.35% | |
| 2019-08-02 | 10.00 | 10.00 | 9.76 | 9.83 | -1.80% | -0.10% | -1.96% | 2,558,600 | 25,176,000 | 143% | 9.84 | -1.94% | 9.94 | -1.23% | 10.00 | -0.66% | 10.03 | -0.55% | -0.33% | |
| 2019-08-01 | 10.05 | 10.08 | 10.00 | 10.01 | 0.00% | -0.25% | -0.71% | 1,443,300 | 14,483,000 | 85% | 10.04 | 0.10% | 10.06 | -0.14% | 10.07 | 0.01% | 10.08 | -0.35% | -0.30% | |
| 2019-07-31 | 10.10 | 10.10 | 10.00 | 10.01 | -0.89% | -0.15% | -1.06% | 1,382,000 | 13,855,000 | 78% | 10.03 | -0.94% | 10.08 | -0.06% | 10.06 | -0.01% | 10.12 | -0.83% | -0.31% | |
| 2019-07-30 | 10.10 | 10.17 | 10.07 | 10.10 | 0.10% | -0.20% | -1.00% | 1,714,400 | 17,349,000 | 85% | 10.12 | 0.42% | 10.08 | 0.29% | 10.07 | 0.14% | 10.20 | -0.13% | -0.25% | |
| 2019-07-29 | 10.14 | 10.17 | 10.03 | 10.09 | -0.39% | 0.12% | -1.22% | 1,468,700 | 14,801,000 | 74% | 10.08 | 0.22% | 10.06 | 0.13% | 10.05 | -0.02% | 10.22 | -0.12% | -0.29% | |
| 2019-07-26 | 10.03 | 10.14 | 9.99 | 10.13 | 0.70% | 0.74% | -0.95% | 1,769,000 | 17,789,000 | 83% | 10.06 | 0.27% | 10.04 | 0.01% | 10.05 | -0.44% | 10.23 | -0.28% | -0.37% | |
| 2019-07-25 | 10.02 | 10.07 | 9.99 | 10.06 | 0.30% | 0.31% | -1.91% | 1,367,900 | 13,719,000 | 63% | 10.03 | -0.08% | 10.04 | -0.16% | 10.10 | -0.60% | 10.26 | -0.17% | -0.37% | |
| 2019-07-24 | 10.02 | 10.09 | 9.97 | 10.03 | 0.87% | -0.07% | -2.37% | 1,762,500 | 17,690,000 | 81% | 10.04 | 0.79% | 10.06 | -0.73% | 10.16 | -1.35% | 10.27 | -0.22% | -0.42% | |
| 除权分界线,2019年07月24日,10股派0.970元(以下数据已经复权) |
| 2019-07-23 | 10.02 | 10.03 | 9.90 | 9.94 | -0.10% | -0.15% | -3.43% | 1,794,600 | 18,045,000 | 84% | 9.96 | -0.20% | 10.13 | -0.90% | 10.30 | -0.35% | 10.30 | -0.21% | -0.43% | |
| 2019-07-22 | 10.08 | 10.14 | 9.83 | 9.95 | -1.68% | -0.25% | -3.54% | 2,229,100 | 22,458,000 | 106% | 9.98 | -1.98% | 10.22 | -1.87% | 10.33 | -0.24% | 10.32 | -0.40% | -0.47% | |
| 2019-07-19 | 10.15 | 10.34 | 10.10 | 10.12 | -0.49% | -0.56% | -2.28% | 1,781,700 | 18,311,000 | 82% | 10.18 | -0.52% | 10.42 | -0.08% | 10.36 | -0.14% | 10.36 | -0.32% | -0.54% | |
| 2019-07-18 | 10.36 | 10.39 | 10.15 | 10.17 | -2.68% | -0.59% | -2.11% | 2,164,600 | 22,360,000 | 101% | 10.23 | -1.96% | 10.43 | 0.41% | 10.37 | 0.02% | 10.39 | -0.39% | -0.55% | |
| 2019-07-17 | 10.35 | 10.58 | 10.28 | 10.45 | 2.85% | 0.14% | 0.19% | 3,732,000 | 39,318,000 | 178% | 10.44 | 2.48% | 10.38 | 0.89% | 10.37 | 0.73% | 10.43 | -0.23% | -0.54% | |
| 2019-07-16 | 10.11 | 10.26 | 10.10 | 10.16 | 0.00% | -0.22% | -2.81% | 1,391,200 | 14,305,000 | 67% | 10.19 | 0.46% | 10.29 | -0.01% | 10.30 | -0.03% | 10.46 | -0.54% | -0.55% | |
| 2019-07-15 | 10.28 | 10.32 | 9.99 | 10.16 | 0.00% | 0.25% | -3.34% | 2,894,100 | 29,622,000 | 135% | 10.14 | -1.36% | 10.29 | -0.42% | 10.30 | -0.60% | 10.51 | -0.91% | -0.50% | | |
|
