国恒退( 000594.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2015-07-10 | 1.18 | 1.29 | 1.11 | 1.29 | 10.26% | 2.71% | -6.11% | 132,495,400 | 166,368,000 | 194% | 1.26 | 14.18% | 1.18 | 5.57% | 1.22 | -3.63% | 1.37 | -3.38% | -2.71% | |
| 2015-07-09 | 1.00 | 1.22 | 1.00 | 1.17 | 5.41% | 6.36% | -17.72% | 130,310,900 | 143,372,000 | 182% | 1.10 | -0.90% | 1.11 | -18.27% | 1.27 | -15.18% | 1.42 | -7.48% | -2.73% |  |
| 2015-07-08 | 1.11 | 1.11 | 1.11 | 1.11 | -9.76% | 0.00% | -27.78% | 9,522,400 | 10,570,000 | 14% | 1.11 | -10.27% | 1.36 | -6.71% | 1.50 | -3.17% | 1.54 | -1.54% | -2.30% | |
| 2015-07-07 | 1.24 | 1.26 | 1.23 | 1.23 | -10.22% | -0.57% | -21.20% | 14,315,200 | 17,705,000 | 22% | 1.24 | -13.80% | 1.46 | -5.19% | 1.54 | -0.19% | 1.56 | -0.70% | -2.27% | |
| 2015-07-06 | 1.61 | 1.61 | 1.37 | 1.37 | -9.87% | -4.53% | -12.85% | 58,123,400 | 83,417,000 | 93% | 1.44 | -7.84% | 1.54 | -3.99% | 1.55 | -0.96% | 1.57 | -1.13% | -2.70% | |
| 2015-07-03 | 1.54 | 1.66 | 1.51 | 1.52 | -3.18% | -2.38% | -4.40% | 49,243,700 | 76,650,000 | 83% | 1.56 | -5.23% | 1.61 | 1.45% | 1.56 | 0.06% | 1.59 | -2.33% | -2.83% | |
| 2015-07-02 | 1.65 | 1.73 | 1.55 | 1.57 | -3.68% | -4.44% | -3.56% | 52,773,000 | 86,682,000 | 86% | 1.64 | 2.05% | 1.58 | 2.79% | 1.56 | -0.19% | 1.63 | -1.57% | -2.81% | |
| 2015-07-01 | 1.50 | 1.67 | 1.50 | 1.63 | 7.24% | 1.24% | -1.45% | 74,010,000 | 119,170,000 | 118% | 1.61 | 9.30% | 1.54 | 1.72% | 1.56 | -0.76% | 1.65 | -2.25% | -2.73% | |
| 2015-06-30 | 1.48 | 1.54 | 1.40 | 1.52 | 4.83% | 3.19% | -10.17% | 48,860,700 | 71,989,000 | 72% | 1.47 | -1.73% | 1.51 | -3.69% | 1.58 | -1.25% | 1.69 | -3.31% | -2.57% | |
| 2015-06-29 | 1.57 | 1.59 | 1.38 | 1.45 | -2.68% | -3.27% | -17.14% | 53,041,300 | 79,509,000 | 74% | 1.50 | -3.66% | 1.57 | -3.86% | 1.60 | -1.30% | 1.75 | -3.37% | -2.32% | |
| 2015-06-26 | 1.61 | 1.65 | 1.49 | 1.49 | -9.70% | -4.24% | -17.73% | 61,625,300 | 95,889,000 | 84% | 1.56 | -7.93% | 1.63 | -0.49% | 1.62 | -4.21% | 1.81 | -3.62% | -1.76% | |
| 2015-06-25 | 1.70 | 1.74 | 1.63 | 1.65 | -1.20% | -2.37% | -12.19% | 39,940,200 | 67,486,000 | 54% | 1.69 | 0.60% | 1.64 | 1.23% | 1.69 | -2.43% | 1.88 | -3.14% | -0.96% | |
| 2015-06-24 | 1.64 | 1.73 | 1.63 | 1.67 | 3.73% | -0.60% | -13.92% | 56,585,300 | 95,062,000 | 61% | 1.68 | 6.06% | 1.62 | -4.02% | 1.73 | -3.08% | 1.94 | -1.22% | -0.07% | |
| 2015-06-23 | 1.51 | 1.68 | 1.47 | 1.61 | 1.26% | 1.64% | -18.02% | 70,628,400 | 111,872,000 | 75% | 1.58 | -1.74% | 1.69 | -5.85% | 1.79 | -5.26% | 1.96 | -5.03% | 0.42% | |
| 2015-06-19 | 1.71 | 1.74 | 1.59 | 1.59 | -10.17% | -1.36% | -23.11% | 68,171,000 | 109,903,000 | 70% | 1.61 | -12.20% | 1.80 | -6.66% | 1.88 | -5.09% | 2.07 | -2.45% | 2.58% | |
| 2015-06-18 | 1.98 | 1.98 | 1.77 | 1.77 | -10.15% | -3.59% | -16.51% | 88,285,700 | 162,053,000 | 111% | 1.84 | -7.60% | 1.92 | -4.71% | 1.99 | -3.87% | 2.12 | -2.17% | 3.00% | |
| 2015-06-17 | 2.02 | 2.04 | 1.95 | 1.97 | -2.48% | -0.86% | -9.09% | 45,736,100 | 90,889,000 | 68% | 1.99 | -1.39% | 2.02 | -1.71% | 2.07 | -1.05% | 2.17 | -0.69% | 3.40% | |
| 2015-06-16 | 1.99 | 2.08 | 1.97 | 2.02 | 1.00% | 0.25% | -7.42% | 52,874,300 | 106,543,000 | 85% | 2.02 | -1.23% | 2.05 | -1.82% | 2.09 | -0.62% | 2.18 | -0.68% | 3.60% | |
| 2015-06-15 | 2.09 | 2.09 | 1.98 | 2.00 | -2.91% | -1.96% | -8.97% | 70,920,700 | 144,671,000 | 124% | 2.04 | -2.63% | 2.09 | -0.81% | 2.10 | -4.98% | 2.20 | -0.86% | 3.70% | |
| 2015-06-12 | 2.10 | 2.14 | 2.06 | 2.06 | -2.37% | -1.67% | -7.04% | 70,586,400 | 147,851,000 | 143% | 2.10 | -1.55% | 2.11 | -0.38% | 2.21 | -1.47% | 2.22 | 2.31% | 3.78% | |
| 2015-06-11 | 2.10 | 2.20 | 2.07 | 2.11 | 2.93% | -0.85% | -2.59% | 92,572,900 | 196,983,000 | 201% | 2.13 | 1.14% | 2.12 | -6.83% | 2.24 | -2.01% | 2.17 | 4.39% | 3.68% | |
| 2015-06-10 | 2.10 | 2.29 | 2.00 | 2.05 | -6.82% | -2.57% | -1.20% | 181,820,300 | 382,493,000 | 437% | 2.10 | -4.36% | 2.27 | -14.62% | 2.29 | -12.10% | 2.08 | 5.71% | 3.15% | |
| 2015-06-09 | 2.20 | 2.20 | 2.20 | 2.20 | -9.84% | 0.00% | 12.07% | 13,627,700 | 29,981,000 | 54% | 2.20 | -20.03% | 2.66 | -1.92% | 2.60 | -0.80% | 1.96 | 3.64% | 2.40% | |
| 2015-06-08 | 2.98 | 2.98 | 2.44 | 2.44 | -9.96% | -11.30% | 28.83% | 65,308,200 | 179,647,000 | 316% | 2.75 | 1.51% | 2.71 | 10.74% | 2.63 | 15.44% | 1.89 | 16.55% | 1.89% | |
| 2015-06-05 | 2.71 | 2.71 | 2.71 | 2.71 | 10.16% | 0.00% | 66.77% | 6,927,800 | 18,775,000 | 40% | 2.71 | 10.16% | 2.45 | 7.55% | 2.27 | 22.19% | 1.63 | 1.82% | 0.07% | |
| 2015-06-04 | 2.46 | 2.46 | 2.46 | 2.46 | 9.82% | 0.00% | 54.14% | 9,917,100 | 24,396,000 | 51% | 2.46 | 9.82% | 2.28 | 10.53% | 1.86 | 11.91% | 1.60 | 1.85% | -0.17% | |
| 2015-06-03 | 2.24 | 2.24 | 2.24 | 2.24 | 9.80% | 0.00% | 42.95% | 9,185,400 | 20,576,000 | 43% | 2.24 | 9.80% | 2.06 | 19.14% | 1.66 | 5.12% | 1.57 | 1.29% | -0.41% | |
| 2015-06-02 | 2.04 | 2.04 | 2.04 | 2.04 | 10.27% | 0.00% | 31.87% | 6,191,700 | 12,632,000 | 25% | 2.04 | 10.27% | 1.73 | 7.79% | 1.58 | 2.59% | 1.55 | 0.32% | -0.61% | |
| 2015-06-01 | 1.85 | 1.85 | 1.85 | 1.85 | 10.12% | 0.00% | 19.97% | 7,339,800 | 13,579,000 | 26% | 1.85 | 10.12% | 1.60 | 3.28% | 1.54 | 1.38% | 1.54 | -0.07% | -0.68% | |
| 2015-05-29 | 1.68 | 1.68 | 1.68 | 1.68 | 0.00% | 0.00% | 8.88% | 57,979,800 | 97,407,000 | 176% | 1.68 | 11.63% | 1.55 | 5.86% | 1.52 | 2.63% | 1.54 | 1.31% | -0.73% | | |
|
