浙江震元( 000705.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 | 6.37 | 6.40 | 6.30 | 6.37 | 0.00% | 0.43% | 2.61% | 1,449,600 | 9,195,000 | 99% | 6.34 | 0.02% | 6.34 | 0.21% | 6.32 | 0.33% | 6.21 | 0.58% | 0.06% |  |
| 2019-08-22 | 6.36 | 6.38 | 6.31 | 6.37 | 0.31% | 0.44% | 3.21% | 1,460,500 | 9,262,000 | 101% | 6.34 | 0.10% | 6.33 | 0.44% | 6.30 | 0.91% | 6.17 | 0.49% | -0.08% | |
| 2019-08-21 | 6.28 | 6.36 | 6.27 | 6.35 | 1.11% | 0.22% | 3.39% | 1,276,900 | 8,091,000 | 90% | 6.34 | 0.48% | 6.30 | 0.46% | 6.24 | 0.48% | 6.14 | 0.51% | -0.19% | |
| 2019-08-20 | 6.30 | 6.34 | 6.26 | 6.28 | 0.00% | -0.41% | 2.77% | 1,390,300 | 8,767,000 | 96% | 6.31 | 0.46% | 6.27 | 1.15% | 6.21 | 0.78% | 6.11 | 0.64% | -0.33% | |
| 2019-08-19 | 6.22 | 6.33 | 6.22 | 6.28 | 1.13% | 0.05% | 3.43% | 2,259,400 | 14,182,000 | 145% | 6.28 | 0.80% | 6.20 | 0.96% | 6.16 | 1.15% | 6.07 | 0.33% | -0.54% | |
| 2019-08-16 | 6.15 | 6.27 | 6.15 | 6.21 | 0.32% | -0.27% | 2.61% | 1,444,900 | 8,998,000 | 100% | 6.23 | 2.20% | 6.14 | 1.05% | 6.09 | 0.93% | 6.05 | -0.12% | -0.61% | |
| 2019-08-15 | 6.01 | 6.23 | 5.90 | 6.19 | 1.48% | 1.59% | 2.16% | 2,012,400 | 12,261,000 | 135% | 6.09 | -0.31% | 6.08 | 0.71% | 6.03 | 0.40% | 6.06 | -0.26% | -0.66% |  |
| 2019-08-14 | 6.12 | 6.13 | 6.08 | 6.10 | 0.49% | -0.20% | 0.41% | 893,700 | 5,462,000 | 65% | 6.11 | 1.28% | 6.03 | 0.75% | 6.01 | 0.23% | 6.08 | -0.36% | -0.65% | |
| 2019-08-13 | 5.98 | 6.07 | 5.95 | 6.07 | 0.50% | 0.58% | -0.44% | 1,493,400 | 9,013,000 | 107% | 6.04 | 0.94% | 5.99 | 0.22% | 6.00 | 0.22% | 6.10 | -0.64% | -0.64% | |
| 2019-08-12 | 5.89 | 6.04 | 5.89 | 6.04 | 2.37% | 1.02% | -1.56% | 1,272,700 | 7,609,000 | 93% | 5.98 | 0.57% | 5.98 | -0.18% | 5.98 | -0.57% | 6.14 | -0.60% | -0.60% | |
| 2019-08-09 | 6.00 | 6.04 | 5.83 | 5.90 | -1.34% | -0.76% | -4.42% | 1,324,400 | 7,874,000 | 98% | 5.95 | -1.08% | 5.99 | -0.10% | 6.02 | -1.05% | 6.17 | -0.76% | -0.56% | |
| 2019-08-08 | 5.96 | 6.05 | 5.96 | 5.98 | 0.17% | -0.50% | -3.86% | 1,110,200 | 6,672,000 | 84% | 6.01 | 0.07% | 5.99 | -0.71% | 6.08 | -0.74% | 6.22 | -0.67% | -0.50% | |
| 2019-08-07 | 5.99 | 6.11 | 5.95 | 5.97 | 0.34% | -0.60% | -4.66% | 1,599,700 | 9,608,000 | 119% | 6.01 | 0.49% | 6.04 | -1.36% | 6.13 | -1.13% | 6.26 | -0.84% | -0.45% | |
| 2019-08-06 | 6.05 | 6.07 | 5.90 | 5.95 | -3.57% | -0.45% | -5.78% | 2,586,900 | 15,463,000 | 200% | 5.98 | -3.94% | 6.12 | -2.80% | 6.20 | -2.59% | 6.32 | -1.51% | -0.37% | |
| 2019-08-05 | 6.27 | 6.27 | 6.16 | 6.17 | -1.59% | -0.84% | -3.77% | 1,085,500 | 6,754,000 | 97% | 6.22 | -1.07% | 6.30 | -1.04% | 6.36 | -0.64% | 6.41 | -0.37% | -0.22% | |
| 2019-08-02 | 6.36 | 6.36 | 6.22 | 6.27 | -1.88% | -0.30% | -2.58% | 1,506,700 | 9,475,000 | 132% | 6.29 | -1.83% | 6.36 | -1.44% | 6.40 | -0.68% | 6.44 | -0.56% | -0.19% | |
| 2019-08-01 | 6.40 | 6.45 | 6.38 | 6.39 | -0.62% | -0.25% | -1.27% | 810,000 | 5,189,000 | 74% | 6.41 | -0.47% | 6.45 | -0.08% | 6.45 | -0.20% | 6.47 | -0.19% | -0.15% | |
| 2019-07-31 | 6.50 | 6.50 | 6.41 | 6.43 | -0.92% | -0.09% | -0.83% | 951,700 | 6,125,000 | 84% | 6.44 | -1.11% | 6.46 | -0.02% | 6.46 | -0.19% | 6.48 | -0.29% | -0.16% | |
| 2019-07-30 | 6.46 | 6.55 | 6.43 | 6.49 | 0.62% | -0.28% | -0.20% | 1,020,300 | 6,640,000 | 88% | 6.51 | 1.20% | 6.46 | 0.14% | 6.47 | 0.14% | 6.50 | -0.22% | -0.16% | |
| 2019-07-29 | 6.45 | 6.47 | 6.39 | 6.45 | 0.31% | 0.30% | -1.03% | 980,000 | 6,302,000 | 80% | 6.43 | -0.17% | 6.45 | -0.32% | 6.46 | -0.06% | 6.52 | -0.18% | -0.17% | |
| 2019-07-26 | 6.48 | 6.48 | 6.42 | 6.43 | -0.77% | -0.19% | -1.52% | 1,092,900 | 7,040,000 | 83% | 6.44 | -0.53% | 6.47 | -0.09% | 6.47 | -0.42% | 6.53 | -0.20% | -0.20% |  |
| 2019-07-25 | 6.51 | 6.54 | 6.43 | 6.48 | 0.15% | 0.06% | -0.95% | 1,188,100 | 7,694,000 | 87% | 6.48 | -0.39% | 6.48 | 0.11% | 6.49 | -0.20% | 6.54 | -0.11% | -0.20% | |
| 2019-07-24 | 6.45 | 6.52 | 6.45 | 6.47 | 0.15% | -0.48% | -1.21% | 992,800 | 6,454,000 | 71% | 6.50 | 0.64% | 6.47 | -0.40% | 6.51 | -0.37% | 6.55 | -0.03% | -0.25% | |
| 2019-07-23 | 6.45 | 6.53 | 6.41 | 6.46 | 0.00% | 0.00% | -1.39% | 1,185,300 | 7,657,000 | 85% | 6.46 | 0.02% | 6.50 | -0.38% | 6.53 | -0.49% | 6.55 | -0.03% | -0.26% | |
| 2019-07-22 | 6.54 | 6.61 | 6.33 | 6.46 | -1.22% | 0.02% | -1.42% | 1,360,900 | 8,790,000 | 99% | 6.46 | -1.78% | 6.52 | -0.87% | 6.56 | -0.27% | 6.55 | -0.11% | -0.29% | |
| 2019-07-19 | 6.50 | 6.61 | 6.50 | 6.54 | 0.93% | -0.55% | -0.30% | 1,217,000 | 8,003,000 | 86% | 6.58 | 0.55% | 6.58 | -0.20% | 6.58 | -0.02% | 6.56 | -0.17% | -0.33% | |
| 2019-07-18 | 6.64 | 6.64 | 6.48 | 6.48 | -2.26% | -0.92% | -1.38% | 1,200,600 | 7,852,000 | 85% | 6.54 | -1.16% | 6.59 | 0.02% | 6.58 | 0.00% | 6.57 | -0.29% | -0.33% | |
| 2019-07-17 | 6.61 | 6.65 | 6.58 | 6.63 | 0.30% | 0.20% | 0.61% | 1,314,100 | 8,695,000 | 91% | 6.62 | 0.06% | 6.59 | 0.15% | 6.58 | 0.20% | 6.59 | -0.24% | -0.32% | |
| 2019-07-16 | 6.59 | 6.66 | 6.55 | 6.61 | 0.46% | -0.05% | 0.06% | 1,490,800 | 9,859,000 | 100% | 6.61 | 0.85% | 6.58 | 0.29% | 6.57 | 0.35% | 6.61 | -0.30% | -0.29% | |
| 2019-07-15 | 6.63 | 6.64 | 6.45 | 6.58 | 0.00% | 0.35% | -0.69% | 1,909,900 | 12,523,000 | 126% | 6.56 | -0.37% | 6.56 | 0.09% | 6.55 | 0.09% | 6.63 | -0.57% | -0.24% | | |
|
