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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-09-30 | 6.78 | 6.92 | 6.66 | 6.75 | -0.88% | -0.66% | -1.03% | 5,765,300 | 39,174,000 | 98% | 6.80 | 0.30% | 6.75 | 0.40% | 6.73 | -0.05% | 6.82 | -0.04% | -0.29% |  |
| 2020-09-29 | 6.51 | 6.95 | 6.50 | 6.81 | 4.93% | 0.52% | -0.19% | 9,741,500 | 66,001,000 | 165% | 6.78 | 2.76% | 6.72 | 0.84% | 6.74 | -0.24% | 6.82 | -0.42% | -0.32% |  |
| 2020-09-28 | 6.69 | 6.73 | 6.48 | 6.49 | -2.84% | -1.56% | -5.28% | 3,494,200 | 23,037,000 | 59% | 6.59 | -1.60% | 6.67 | -1.16% | 6.75 | -1.46% | 6.85 | -0.31% | -0.30% | |
| 2020-09-25 | 6.64 | 6.81 | 6.61 | 6.68 | 0.60% | -0.30% | -2.81% | 4,062,600 | 27,220,000 | 66% | 6.70 | 0.12% | 6.74 | -1.00% | 6.85 | -0.73% | 6.87 | 0.15% | -0.32% | |
| 2020-09-24 | 6.82 | 6.82 | 6.63 | 6.64 | -3.35% | -0.78% | -3.25% | 4,063,700 | 27,194,000 | 64% | 6.69 | -2.24% | 6.81 | -1.79% | 6.90 | 0.07% | 6.86 | -0.31% | -0.41% | |
| 2020-09-23 | 6.87 | 6.89 | 6.77 | 6.87 | 0.59% | 0.37% | -0.20% | 3,806,300 | 26,053,000 | 57% | 6.85 | -0.58% | 6.94 | -0.19% | 6.90 | 0.10% | 6.88 | -0.43% | -0.43% | |
| 2020-09-22 | 6.91 | 6.97 | 6.79 | 6.83 | -2.29% | -0.80% | -1.21% | 4,859,000 | 33,453,000 | 70% | 6.89 | -1.98% | 6.95 | 0.59% | 6.89 | -0.29% | 6.91 | -0.39% | -0.44% | |
| 2020-09-21 | 7.06 | 7.14 | 6.97 | 6.99 | -1.27% | -0.48% | 0.71% | 6,513,400 | 45,752,000 | 94% | 7.02 | 1.34% | 6.91 | 0.83% | 6.91 | 0.32% | 6.94 | -0.45% | -0.51% | |
| 2020-09-18 | 6.68 | 7.13 | 6.61 | 7.08 | 6.15% | 2.15% | 1.55% | 11,099,800 | 76,934,000 | 152% | 6.93 | 3.32% | 6.85 | -0.07% | 6.89 | 0.88% | 6.97 | -0.19% | -0.60% | |
| 2020-09-17 | 6.78 | 6.87 | 6.61 | 6.67 | -1.77% | -0.57% | -4.51% | 5,148,400 | 34,533,000 | 74% | 6.71 | -1.64% | 6.86 | -0.77% | 6.83 | -0.68% | 6.99 | -0.50% | -0.66% | |
| 2020-09-16 | 6.92 | 6.92 | 6.74 | 6.79 | -2.72% | -0.44% | -3.28% | 5,586,000 | 38,098,000 | 82% | 6.82 | -2.29% | 6.91 | 0.71% | 6.87 | -0.91% | 7.02 | -0.36% | -0.69% | |
| 2020-09-15 | 6.96 | 7.17 | 6.85 | 6.98 | 0.72% | 0.00% | -0.92% | 7,692,500 | 53,693,000 | 115% | 6.98 | 1.17% | 6.86 | 0.15% | 6.94 | -0.53% | 7.05 | -0.18% | -0.74% | |
| 2020-09-14 | 6.72 | 7.02 | 6.72 | 6.93 | 3.13% | 0.45% | -1.81% | 6,891,200 | 47,543,000 | 102% | 6.90 | 3.74% | 6.85 | -1.23% | 6.97 | -1.19% | 7.06 | -0.58% | -0.84% | |
| 2020-09-11 | 6.60 | 6.75 | 6.44 | 6.72 | 0.60% | 1.05% | -5.34% | 5,763,800 | 38,329,000 | 82% | 6.65 | -4.21% | 6.93 | -2.17% | 7.06 | -0.94% | 7.10 | -0.73% | -0.81% | |
| 2020-09-10 | 7.17 | 7.24 | 6.68 | 6.68 | -6.44% | -3.77% | -6.59% | 8,757,100 | 60,789,000 | 130% | 6.94 | -3.57% | 7.09 | -1.76% | 7.13 | -0.78% | 7.15 | -0.53% | -0.75% | |
| 2020-09-09 | 7.16 | 7.30 | 7.12 | 7.14 | -1.38% | -0.82% | -0.68% | 5,900,200 | 42,476,000 | 96% | 7.20 | 0.17% | 7.22 | 0.45% | 7.18 | 0.21% | 7.19 | -0.50% | -0.78% | |
| 2020-09-08 | 7.19 | 7.28 | 7.09 | 7.24 | 0.14% | 0.74% | 0.21% | 6,304,300 | 45,308,000 | 95% | 7.19 | -0.80% | 7.18 | 0.13% | 7.17 | 0.28% | 7.23 | -1.06% | -0.79% | |
| 2020-09-07 | 7.13 | 7.45 | 7.12 | 7.23 | 1.69% | -0.21% | -0.99% | 9,199,700 | 66,652,000 | 130% | 7.25 | 2.69% | 7.17 | 0.89% | 7.15 | -0.04% | 7.30 | -1.42% | -0.66% | |
| 2020-09-04 | 7.09 | 7.14 | 6.96 | 7.11 | -0.70% | 0.78% | -4.01% | 4,727,100 | 33,352,000 | 58% | 7.06 | -1.43% | 7.11 | -0.11% | 7.15 | -0.46% | 7.41 | -0.72% | -0.47% | |
| 2020-09-03 | 7.12 | 7.24 | 7.07 | 7.16 | 0.70% | 0.04% | -4.03% | 5,290,700 | 37,867,000 | 63% | 7.16 | 0.60% | 7.12 | -0.70% | 7.18 | -0.21% | 7.46 | -0.84% | -0.35% | |
| 2020-09-02 | 7.09 | 7.18 | 7.04 | 7.11 | 0.42% | -0.06% | -5.50% | 5,356,100 | 38,105,000 | 58% | 7.11 | 0.25% | 7.17 | -0.53% | 7.20 | -1.09% | 7.52 | -0.82% | -0.23% | |
| 2020-09-01 | 7.24 | 7.24 | 7.03 | 7.08 | -1.80% | -0.23% | -6.67% | 7,461,600 | 52,945,000 | 73% | 7.10 | -2.73% | 7.21 | -0.84% | 7.28 | -2.13% | 7.59 | -1.20% | -0.11% | |
| 2020-08-31 | 7.35 | 7.38 | 7.20 | 7.21 | -1.50% | -1.17% | -6.10% | 6,743,900 | 49,195,000 | 60% | 7.30 | 0.61% | 7.27 | -0.91% | 7.43 | -1.80% | 7.68 | -0.33% | 0.08% | |
| 2020-08-28 | 7.35 | 7.37 | 7.15 | 7.32 | -0.14% | 0.95% | -4.97% | 5,267,100 | 38,192,000 | 44% | 7.25 | 0.03% | 7.34 | -2.29% | 7.57 | -0.77% | 7.70 | -0.13% | 0.13% | |
| 2020-08-27 | 7.26 | 7.35 | 7.15 | 7.33 | 1.10% | 1.12% | -4.97% | 4,915,800 | 35,637,000 | 38% | 7.25 | -2.28% | 7.51 | -1.97% | 7.63 | -0.87% | 7.71 | -0.77% | 0.17% | |
| 2020-08-26 | 7.61 | 7.68 | 7.25 | 7.25 | -5.23% | -2.26% | -6.73% | 10,476,400 | 77,713,000 | 73% | 7.42 | -3.88% | 7.66 | -1.12% | 7.70 | -0.90% | 7.77 | -0.60% | 0.34% | |
| 2020-08-25 | 7.82 | 7.89 | 7.60 | 7.65 | -3.16% | -0.87% | -2.17% | 10,451,000 | 80,653,000 | 64% | 7.72 | -0.77% | 7.75 | -0.35% | 7.77 | -0.59% | 7.82 | 0.24% | 0.55% | |
| 2020-08-24 | 7.64 | 8.00 | 7.41 | 7.90 | 3.13% | 1.58% | 1.27% | 15,925,700 | 123,849,000 | 93% | 7.78 | 0.73% | 7.77 | -0.05% | 7.81 | 0.14% | 7.80 | 0.45% | 0.59% | |
| 2020-08-21 | 7.76 | 7.93 | 7.60 | 7.66 | -1.42% | -0.79% | -1.36% | 8,601,600 | 66,413,000 | 50% | 7.72 | -1.09% | 7.78 | -0.84% | 7.80 | 0.33% | 7.77 | 0.47% | 0.58% | |
| 2020-08-20 | 7.61 | 7.98 | 7.56 | 7.77 | 0.00% | -0.46% | 0.52% | 10,928,000 | 85,309,000 | 60% | 7.81 | 0.24% | 7.84 | 0.35% | 7.78 | -0.65% | 7.73 | 0.42% | 0.55% | | |
|
