大东海A( 000613.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-16 | 8.25 | 8.26 | 7.65 | 7.65 | -10.00% | -2.24% | -8.69% | 29,041,500 | 227,255,000 | 86% | 7.83 | -11.78% | 8.49 | -3.02% | 8.56 | -0.95% | 8.38 | -0.18% | 0.84% |  |
| 2020-07-15 | 8.85 | 9.29 | 8.50 | 8.50 | -0.93% | -4.17% | 1.27% | 37,955,500 | 336,672,000 | 133% | 8.87 | 2.15% | 8.76 | 1.26% | 8.64 | 1.52% | 8.39 | 1.34% | 0.76% | |
| 2020-07-14 | 8.77 | 8.98 | 8.44 | 8.58 | -3.05% | -1.19% | 3.60% | 26,235,800 | 227,814,000 | 96% | 8.68 | -0.05% | 8.65 | 1.18% | 8.51 | 0.63% | 8.28 | 1.24% | 0.47% | |
| 2020-07-13 | 8.65 | 8.90 | 8.45 | 8.85 | 1.49% | 1.88% | 8.18% | 35,895,100 | 311,826,000 | 133% | 8.69 | 1.14% | 8.55 | 1.76% | 8.46 | 1.59% | 8.18 | 1.45% | 0.13% | |
| 2020-07-10 | 8.28 | 8.95 | 8.16 | 8.72 | 4.06% | 1.53% | 8.13% | 42,361,700 | 363,856,000 | 170% | 8.59 | 3.33% | 8.40 | 1.18% | 8.33 | 2.01% | 8.06 | 1.58% | -0.18% | |
| 2020-07-09 | 8.20 | 8.45 | 8.15 | 8.38 | 1.82% | 0.82% | 5.55% | 29,398,100 | 244,361,000 | 130% | 8.31 | 1.58% | 8.30 | 1.15% | 8.16 | 1.17% | 7.94 | 0.92% | -0.41% | |
| 2020-07-08 | 8.18 | 8.31 | 8.06 | 8.23 | 0.49% | 0.57% | 4.61% | 25,806,500 | 211,171,000 | 115% | 8.18 | -2.35% | 8.21 | 1.26% | 8.07 | 0.94% | 7.87 | 0.68% | -0.54% | |
| 2020-07-07 | 8.22 | 8.58 | 8.14 | 8.19 | -0.36% | -2.27% | 4.81% | 33,254,700 | 278,668,000 | 163% | 8.38 | 4.19% | 8.10 | 2.88% | 7.99 | 2.53% | 7.81 | 1.32% | -0.66% | |
| 2020-07-06 | 7.85 | 8.33 | 7.76 | 8.22 | 4.45% | 2.20% | 6.59% | 31,705,200 | 255,006,000 | 164% | 8.04 | 3.49% | 7.88 | 1.59% | 7.80 | 1.95% | 7.71 | 0.65% | -0.81% | |
| 2020-07-03 | 7.68 | 7.92 | 7.61 | 7.87 | 2.47% | 1.26% | 2.71% | 21,918,000 | 170,342,000 | 120% | 7.77 | 0.97% | 7.75 | 0.92% | 7.65 | 0.57% | 7.66 | -0.60% | -0.92% | |
| 2020-07-02 | 7.68 | 7.82 | 7.62 | 7.68 | -0.65% | -0.22% | -0.36% | 16,530,100 | 127,231,000 | 84% | 7.70 | -1.04% | 7.68 | 1.25% | 7.60 | -0.14% | 7.71 | -0.99% | -1.13% | |
| 2020-07-01 | 7.57 | 7.99 | 7.57 | 7.73 | 1.98% | -0.62% | -0.71% | 22,539,900 | 175,305,000 | 111% | 7.78 | 2.41% | 7.59 | 1.12% | 7.61 | 0.57% | 7.79 | -1.57% | -1.22% |  |
| 2020-06-30 | 7.43 | 7.75 | 7.39 | 7.58 | 4.84% | -0.20% | -4.16% | 26,604,000 | 202,069,000 | 119% | 7.60 | 4.50% | 7.50 | -0.65% | 7.57 | -0.24% | 7.91 | -2.10% | -1.05% | |
| 2020-06-29 | 7.43 | 7.43 | 7.17 | 7.23 | -3.47% | -0.52% | -10.51% | 13,895,100 | 100,995,000 | 53% | 7.27 | -3.89% | 7.55 | -1.14% | 7.59 | -1.21% | 8.08 | -1.63% | -0.80% | |
| 2020-06-24 | 7.70 | 7.73 | 7.46 | 7.49 | -3.60% | -0.95% | -8.80% | 14,596,300 | 110,372,000 | 51% | 7.56 | -1.89% | 7.64 | -0.53% | 7.68 | -1.59% | 8.21 | -0.74% | -0.60% | |
| 2020-06-23 | 7.56 | 7.96 | 7.41 | 7.77 | 2.37% | 0.80% | -6.09% | 24,778,000 | 190,988,000 | 82% | 7.71 | 1.47% | 7.68 | -0.35% | 7.81 | -1.95% | 8.27 | -0.46% | -0.49% | |
| 2020-06-22 | 7.75 | 7.75 | 7.56 | 7.59 | -0.91% | -0.08% | -8.69% | 11,996,900 | 91,123,000 | 37% | 7.60 | -1.40% | 7.71 | -2.23% | 7.96 | -2.46% | 8.31 | -0.50% | -0.46% | |
| 2020-06-19 | 7.77 | 7.84 | 7.61 | 7.66 | -1.16% | -0.57% | -8.31% | 16,003,500 | 123,285,000 | 43% | 7.70 | -1.23% | 7.88 | -2.43% | 8.16 | -2.17% | 8.35 | -0.12% | -0.41% | |
| 2020-06-18 | 7.78 | 7.94 | 7.71 | 7.75 | -1.77% | -0.64% | -7.34% | 15,331,900 | 119,592,000 | 39% | 7.80 | -2.68% | 8.08 | -2.70% | 8.34 | -1.42% | 8.36 | -0.54% | -0.39% | |
| 2020-06-17 | 8.32 | 8.33 | 7.82 | 7.89 | -5.62% | -1.56% | -6.17% | 31,947,900 | 256,062,000 | 74% | 8.02 | -3.89% | 8.30 | -2.59% | 8.46 | -0.84% | 8.41 | -2.65% | -0.32% | |
| 2020-06-16 | 8.23 | 8.53 | 8.20 | 8.36 | 0.36% | 0.25% | -3.22% | 24,521,900 | 204,485,000 | 51% | 8.34 | -2.43% | 8.53 | -0.98% | 8.54 | 0.52% | 8.64 | -1.90% | 0.43% | |
| 2020-06-15 | 8.58 | 8.89 | 8.30 | 8.33 | -4.69% | -2.54% | -5.39% | 34,459,400 | 294,523,000 | 64% | 8.55 | -0.74% | 8.61 | 0.43% | 8.49 | 0.36% | 8.81 | 0.13% | 1.61% | |
| 2020-06-12 | 8.15 | 9.00 | 7.98 | 8.74 | 2.22% | 1.50% | -0.61% | 44,628,600 | 384,285,000 | 85% | 8.61 | -0.57% | 8.57 | 1.71% | 8.46 | 0.99% | 8.79 | 0.42% | 1.91% | |
| 2020-06-11 | 8.20 | 8.96 | 8.11 | 8.55 | 1.91% | -1.27% | -2.36% | 40,193,200 | 348,057,000 | 79% | 8.66 | 2.80% | 8.43 | 0.92% | 8.38 | 0.12% | 8.76 | 0.39% | 2.14% | |
| 2020-06-10 | 8.22 | 8.60 | 8.11 | 8.39 | 1.57% | -0.40% | -3.82% | 35,499,800 | 299,039,000 | 72% | 8.42 | 2.66% | 8.35 | 0.82% | 8.37 | -3.86% | 8.72 | 0.31% | 2.19% | |
| 2020-06-09 | 8.30 | 8.41 | 8.00 | 8.26 | -3.50% | 0.66% | -5.01% | 41,030,800 | 336,697,000 | 84% | 8.21 | -2.41% | 8.28 | -1.37% | 8.70 | -3.26% | 8.70 | -0.10% | 2.29% | |
| 2020-06-08 | 8.00 | 8.68 | 7.83 | 8.56 | 8.49% | 1.80% | -1.67% | 57,568,100 | 484,102,000 | 130% | 8.41 | 2.89% | 8.40 | -5.76% | 9.00 | -0.49% | 8.71 | 0.01% | 2.38% | |
| 2020-06-05 | 8.20 | 8.46 | 7.89 | 7.89 | -6.29% | -3.46% | -9.35% | 37,479,500 | 306,323,000 | 92% | 8.17 | -4.15% | 8.91 | -4.00% | 9.04 | 0.06% | 8.70 | 0.03% | 2.46% | |
| 2020-06-04 | 8.80 | 8.95 | 8.35 | 8.42 | -9.27% | -1.25% | -3.23% | 60,320,400 | 514,342,000 | 166% | 8.53 | -10.49% | 9.28 | -0.87% | 9.04 | -0.27% | 8.70 | 0.17% | 2.53% | |
| 2020-06-03 | 9.50 | 10.12 | 9.08 | 9.28 | 0.00% | -2.58% | 6.84% | 82,645,900 | 787,318,000 | 297% | 9.53 | -0.63% | 9.36 | 4.41% | 9.06 | 4.32% | 8.69 | 4.83% | 2.60% | | |
|
