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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-22 | 8.74 | 8.80 | 8.66 | 8.69 | -0.46% | -0.23% | -0.30% | 1,981,400 | 17,258,000 | 70% | 8.71 | -0.13% | 8.74 | -0.68% | 8.78 | 0.10% | 8.72 | 0.15% | -0.23% |  |
| 2021-04-21 | 8.73 | 8.77 | 8.65 | 8.73 | -0.34% | 0.10% | 0.31% | 2,618,400 | 22,836,000 | 90% | 8.72 | -0.72% | 8.80 | -0.17% | 8.77 | 0.15% | 8.70 | 0.21% | -0.25% | |
| 2021-04-20 | 8.80 | 8.84 | 8.75 | 8.76 | -0.79% | -0.27% | 0.86% | 2,128,600 | 18,698,000 | 70% | 8.78 | -0.79% | 8.81 | 0.36% | 8.76 | 0.32% | 8.69 | 0.06% | -0.30% | |
| 2021-04-19 | 8.80 | 8.98 | 8.75 | 8.83 | 0.34% | -0.27% | 1.73% | 4,089,000 | 36,205,000 | 129% | 8.85 | 0.91% | 8.78 | 0.83% | 8.73 | 0.47% | 8.68 | 0.13% | -0.31% | |
| 2021-04-16 | 8.82 | 8.84 | 8.72 | 8.80 | -0.23% | 0.30% | 1.51% | 2,776,000 | 24,357,000 | 75% | 8.77 | 0.63% | 8.71 | 0.60% | 8.69 | 0.39% | 8.67 | -2.48% | -0.37% | |
| 2021-04-15 | 8.63 | 8.86 | 8.55 | 8.82 | 2.80% | 1.16% | -0.78% | 4,639,500 | 40,454,000 | 86% | 8.72 | 1.47% | 8.66 | 0.24% | 8.66 | 0.46% | 8.89 | -0.27% | 0.11% | |
| 2021-04-14 | 8.57 | 8.66 | 8.55 | 8.58 | 0.12% | -0.15% | -3.74% | 1,959,900 | 16,842,000 | 33% | 8.59 | 0.20% | 8.64 | 0.05% | 8.62 | 0.05% | 8.91 | -0.01% | 0.18% | |
| 2021-04-13 | 8.61 | 8.68 | 8.52 | 8.57 | -1.04% | -0.07% | -3.86% | 2,010,000 | 17,238,000 | 33% | 8.58 | -1.45% | 8.63 | 0.05% | 8.61 | -0.27% | 8.91 | -0.01% | 0.17% | |
| 2021-04-12 | 8.67 | 8.80 | 8.63 | 8.66 | 0.00% | -0.48% | -2.86% | 3,048,300 | 26,527,000 | 50% | 8.70 | 1.23% | 8.63 | 0.44% | 8.63 | -0.25% | 8.92 | -0.02% | 0.16% | |
| 2021-04-09 | 8.52 | 8.66 | 8.52 | 8.66 | 1.05% | 0.74% | -2.88% | 2,754,900 | 23,682,000 | 46% | 8.60 | 0.19% | 8.59 | -0.39% | 8.66 | -3.57% | 8.92 | -0.06% | 0.16% | |
| 2021-04-08 | 8.57 | 8.65 | 8.52 | 8.57 | -0.23% | -0.12% | -3.95% | 2,838,200 | 24,353,000 | 48% | 8.58 | -0.13% | 8.62 | -0.62% | 8.98 | -0.24% | 8.92 | -0.07% | 0.18% | |
| 2021-04-07 | 8.68 | 8.69 | 8.53 | 8.59 | -1.04% | -0.01% | -3.79% | 4,385,000 | 37,672,000 | 75% | 8.59 | -1.22% | 8.68 | -4.28% | 9.00 | -0.26% | 8.93 | -0.24% | 0.20% | |
| 2021-04-06 | 8.68 | 8.80 | 8.61 | 8.68 | 0.35% | -0.20% | -3.01% | 3,666,200 | 31,886,000 | 66% | 8.70 | -0.16% | 9.07 | -0.13% | 9.02 | -0.08% | 8.95 | -0.12% | 0.22% | |
| 2021-04-02 | 8.80 | 8.82 | 8.62 | 8.65 | -4.31% | -0.70% | -3.46% | 9,247,700 | 80,558,000 | 172% | 8.71 | -6.51% | 9.08 | -0.85% | 9.03 | -0.70% | 8.96 | -0.44% | 0.21% | |
| 2021-04-01 | 9.70 | 9.77 | 8.96 | 9.04 | 0.67% | -2.98% | 0.44% | 18,356,400 | 171,052,000 | 414% | 9.32 | 3.98% | 9.16 | 3.36% | 9.09 | 3.28% | 9.00 | 2.32% | 0.25% | |
| 2021-03-31 | 8.81 | 9.08 | 8.77 | 8.98 | 1.93% | 0.21% | 2.09% | 8,711,400 | 78,060,000 | 293% | 8.96 | 2.92% | 8.86 | 2.19% | 8.80 | 1.71% | 8.80 | 0.48% | 0.03% | |
| 2021-03-30 | 8.66 | 8.83 | 8.58 | 8.81 | 1.15% | 1.18% | 0.64% | 2,855,400 | 24,861,000 | 114% | 8.71 | 0.36% | 8.67 | 0.55% | 8.66 | -0.06% | 8.75 | -0.15% | 0.01% | |
| 2021-03-29 | 8.67 | 8.77 | 8.57 | 8.71 | 1.04% | 0.39% | -0.65% | 2,549,000 | 22,116,000 | 104% | 8.68 | 0.98% | 8.62 | -0.02% | 8.66 | -0.30% | 8.77 | -0.13% | 0.04% | |
| 2021-03-26 | 8.50 | 8.68 | 8.49 | 8.62 | 1.29% | 0.33% | -1.80% | 1,723,800 | 14,811,000 | 68% | 8.59 | 0.25% | 8.62 | -0.58% | 8.69 | -0.50% | 8.78 | -0.03% | 0.06% | |
| 2021-03-25 | 8.58 | 8.70 | 8.50 | 8.51 | -0.82% | -0.71% | -3.09% | 1,786,700 | 15,314,000 | 65% | 8.57 | -1.23% | 8.67 | -0.77% | 8.73 | -0.65% | 8.78 | 0.16% | 0.07% | |
| 2021-03-24 | 8.75 | 8.83 | 8.57 | 8.58 | -2.28% | -1.13% | -2.13% | 2,627,200 | 22,800,000 | 95% | 8.68 | -0.90% | 8.74 | -0.55% | 8.79 | -0.61% | 8.77 | 0.10% | 0.04% | |
| 2021-03-23 | 8.79 | 8.82 | 8.71 | 8.78 | 0.23% | 0.26% | 0.25% | 1,980,700 | 17,344,000 | 73% | 8.76 | -0.47% | 8.79 | -0.48% | 8.84 | -0.11% | 8.76 | -0.02% | 0.02% | |
| 2021-03-22 | 8.75 | 8.87 | 8.72 | 8.76 | 0.69% | -0.43% | 0.00% | 2,175,300 | 19,139,000 | 74% | 8.80 | -0.02% | 8.83 | -0.45% | 8.85 | 0.09% | 8.76 | -0.21% | 0.00% |  |
| 2021-03-19 | 8.88 | 8.97 | 8.69 | 8.70 | -2.68% | -1.14% | -0.89% | 3,080,600 | 27,109,000 | 99% | 8.80 | -0.97% | 8.87 | -0.17% | 8.84 | 0.25% | 8.78 | 0.01% | 0.00% | |
| 2021-03-18 | 8.89 | 8.95 | 8.82 | 8.94 | 0.34% | 0.61% | 1.86% | 2,793,700 | 24,826,000 | 92% | 8.89 | -0.40% | 8.89 | 0.45% | 8.82 | 0.82% | 8.78 | 0.11% | -0.02% | |
| 2021-03-17 | 8.89 | 9.03 | 8.80 | 8.91 | 0.68% | -0.13% | 1.63% | 3,191,900 | 28,479,000 | 103% | 8.92 | 1.07% | 8.85 | 0.91% | 8.75 | 0.82% | 8.77 | 0.22% | -0.01% | |
| 2021-03-16 | 8.81 | 8.88 | 8.77 | 8.85 | 0.45% | 0.25% | 1.17% | 2,223,300 | 19,627,000 | 72% | 8.83 | 0.55% | 8.77 | 1.10% | 8.68 | -0.05% | 8.75 | 0.18% | -0.01% | |
| 2021-03-15 | 8.67 | 8.85 | 8.55 | 8.81 | 1.38% | 0.34% | 0.89% | 3,202,100 | 28,113,000 | 100% | 8.78 | 0.79% | 8.67 | 0.81% | 8.68 | -0.45% | 8.73 | 0.05% | -0.02% | |
| 2021-03-12 | 8.70 | 8.83 | 8.64 | 8.69 | 2.12% | -0.24% | -0.44% | 3,488,500 | 30,388,000 | 110% | 8.71 | 2.85% | 8.60 | -0.42% | 8.72 | -0.16% | 8.73 | 0.07% | 0.00% | |
| 2021-03-11 | 8.52 | 8.56 | 8.40 | 8.51 | 0.00% | 0.47% | -2.43% | 2,484,900 | 21,048,000 | 75% | 8.47 | -1.18% | 8.64 | -1.67% | 8.74 | -0.55% | 8.72 | -0.14% | 0.02% | | |
|
