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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-19 | 8.20 | 8.25 | 8.07 | 8.22 | 0.00% | 1.19% | -0.34% | 3,491,100 | 28,358,000 | 64% | 8.12 | -1.26% | 8.21 | -0.15% | 8.22 | -0.15% | 8.25 | 0.26% | 0.63% | |
| 2019-04-18 | 8.31 | 8.31 | 8.18 | 8.22 | -0.72% | -0.09% | -0.09% | 2,214,000 | 18,214,000 | 39% | 8.23 | -0.90% | 8.23 | -0.27% | 8.23 | -0.29% | 8.23 | 0.33% | 0.65% | |
| 2019-04-17 | 8.23 | 8.39 | 8.23 | 8.28 | 0.49% | -0.26% | 0.98% | 3,175,700 | 26,366,000 | 54% | 8.30 | 1.85% | 8.25 | 0.45% | 8.25 | -0.83% | 8.20 | 0.52% | 0.66% |  |
| 2019-04-16 | 8.15 | 8.24 | 8.00 | 8.24 | 0.86% | 1.09% | 1.01% | 3,396,800 | 27,686,000 | 54% | 8.15 | -1.61% | 8.21 | -0.70% | 8.32 | 0.25% | 8.16 | 0.36% | 0.65% | |
| 2019-04-15 | 8.23 | 8.41 | 8.12 | 8.17 | -0.24% | -1.38% | 0.50% | 4,062,500 | 33,655,000 | 65% | 8.28 | 1.20% | 8.27 | -1.03% | 8.30 | 0.50% | 8.13 | 0.68% | 0.64% | |
| 2019-04-12 | 8.13 | 8.29 | 8.13 | 8.19 | -0.24% | 0.05% | 1.44% | 3,963,800 | 32,446,000 | 63% | 8.19 | -1.46% | 8.35 | 0.40% | 8.26 | 0.43% | 8.07 | 0.66% | 0.58% | |
| 2019-04-11 | 8.40 | 8.41 | 8.21 | 8.21 | -2.49% | -1.17% | 2.36% | 6,660,500 | 55,331,000 | 106% | 8.31 | -1.44% | 8.32 | 0.73% | 8.23 | 0.70% | 8.02 | 0.70% | 0.54% | |
| 2019-04-10 | 8.20 | 8.74 | 8.12 | 8.42 | 2.56% | -0.09% | 5.71% | 13,195,400 | 111,217,000 | 224% | 8.43 | 3.51% | 8.26 | 2.56% | 8.17 | 2.24% | 7.97 | 1.79% | 0.50% | |
| 2019-04-09 | 8.06 | 8.21 | 8.02 | 8.21 | 1.61% | 0.84% | 4.92% | 7,362,100 | 59,943,000 | 141% | 8.14 | 1.41% | 8.06 | 1.00% | 7.99 | 1.02% | 7.83 | 0.64% | 0.36% | |
| 2019-04-08 | 7.99 | 8.10 | 7.94 | 8.08 | 1.51% | 0.64% | 3.92% | 5,794,600 | 46,522,000 | 116% | 8.03 | 0.74% | 7.98 | 0.78% | 7.91 | 1.27% | 7.78 | 0.39% | 0.37% | |
| 2019-04-04 | 7.92 | 8.08 | 7.88 | 7.96 | 0.25% | -0.13% | 2.78% | 5,649,500 | 45,024,000 | 112% | 7.97 | 0.61% | 7.91 | 0.87% | 7.81 | 1.23% | 7.75 | 0.39% | 0.43% |  |
| 2019-04-03 | 7.99 | 8.00 | 7.87 | 7.94 | 0.76% | 0.23% | 2.92% | 5,251,300 | 41,599,000 | 108% | 7.92 | 0.81% | 7.85 | 1.70% | 7.72 | 0.72% | 7.72 | 0.44% | 0.43% | |
| 2019-04-02 | 7.75 | 7.95 | 7.70 | 7.88 | 1.55% | 0.28% | 2.59% | 6,637,600 | 52,157,000 | 141% | 7.86 | 1.66% | 7.71 | 1.90% | 7.66 | 0.68% | 7.68 | 0.45% | 0.42% | |
| 2019-04-01 | 7.62 | 7.78 | 7.60 | 7.76 | 2.65% | 0.39% | 1.48% | 4,236,000 | 32,744,000 | 95% | 7.73 | 3.23% | 7.57 | 0.33% | 7.61 | -0.16% | 7.65 | 0.28% | 0.42% | |
| 2019-03-29 | 7.38 | 7.58 | 7.33 | 7.56 | 2.72% | 0.96% | -0.87% | 4,518,400 | 33,833,000 | 96% | 7.49 | -0.33% | 7.55 | -0.85% | 7.62 | -0.74% | 7.63 | 0.01% | 0.45% | |
| 2019-03-28 | 7.71 | 7.71 | 7.32 | 7.36 | -4.29% | -2.04% | -3.48% | 5,308,700 | 39,882,000 | 117% | 7.51 | -1.77% | 7.61 | -1.21% | 7.68 | -0.51% | 7.63 | 0.33% | 0.48% | |
| 2019-03-27 | 7.74 | 7.74 | 7.55 | 7.69 | 0.26% | 0.55% | 1.18% | 4,209,300 | 32,193,000 | 94% | 7.65 | -0.39% | 7.70 | -0.47% | 7.72 | 0.16% | 7.60 | 0.28% | 0.48% | |
| 2019-03-26 | 7.75 | 7.81 | 7.58 | 7.67 | -1.03% | -0.10% | 1.20% | 5,133,900 | 39,420,000 | 114% | 7.68 | -1.31% | 7.74 | -0.14% | 7.70 | 0.20% | 7.58 | 0.42% | 0.52% | |
| 2019-03-25 | 7.79 | 7.89 | 7.70 | 7.75 | -1.27% | -0.39% | 2.69% | 4,700,400 | 36,570,000 | 101% | 7.78 | 0.26% | 7.75 | 0.82% | 7.69 | 0.73% | 7.55 | 0.75% | 0.57% | |
| 2019-03-22 | 7.73 | 7.90 | 7.65 | 7.85 | 1.95% | 1.16% | 4.79% | 6,055,000 | 46,984,000 | 131% | 7.76 | 0.87% | 7.69 | 1.00% | 7.63 | 1.02% | 7.49 | 0.98% | 0.55% | |
| 2019-03-21 | 7.61 | 7.74 | 7.56 | 7.70 | 1.18% | 0.09% | 3.80% | 3,516,800 | 27,055,000 | 76% | 7.69 | 1.75% | 7.61 | 0.77% | 7.56 | 1.14% | 7.42 | 0.39% | 0.51% | |
| 2019-03-20 | 7.59 | 7.62 | 7.46 | 7.61 | 0.40% | 0.65% | 2.99% | 3,613,000 | 27,318,000 | 73% | 7.56 | -0.26% | 7.55 | 0.52% | 7.47 | 0.28% | 7.39 | 0.33% | 0.57% | |
| 2019-03-19 | 7.59 | 7.67 | 7.52 | 7.58 | -0.13% | -0.01% | 2.92% | 3,724,600 | 28,237,000 | 74% | 7.58 | 0.72% | 7.51 | 1.29% | 7.45 | 0.28% | 7.37 | 0.45% | 0.64% | |
| 2019-03-18 | 7.41 | 7.59 | 7.41 | 7.59 | 2.02% | 0.84% | 3.52% | 4,976,100 | 37,454,000 | 98% | 7.53 | 1.47% | 7.42 | 0.43% | 7.43 | 0.77% | 7.33 | 0.52% | 0.67% | |
| 2019-03-15 | 7.35 | 7.49 | 7.34 | 7.44 | 1.50% | 0.30% | 2.00% | 3,270,500 | 24,260,000 | 65% | 7.42 | 1.27% | 7.39 | -0.24% | 7.37 | 0.61% | 7.29 | 0.34% | 0.69% | |
| 2019-03-14 | 7.38 | 7.43 | 7.22 | 7.33 | -0.95% | 0.07% | 0.84% | 5,718,200 | 41,883,000 | 114% | 7.33 | -1.53% | 7.40 | 0.35% | 7.33 | -0.03% | 7.27 | 0.37% | 0.71% | |
| 2019-03-13 | 7.42 | 7.52 | 7.37 | 7.40 | -0.54% | -0.52% | 2.18% | 4,684,400 | 34,849,000 | 100% | 7.44 | -0.04% | 7.38 | 1.08% | 7.33 | 0.38% | 7.24 | 0.64% | 0.73% | |
| 2019-03-12 | 7.35 | 7.55 | 7.33 | 7.44 | 1.22% | -0.03% | 3.39% | 7,528,300 | 56,026,000 | 165% | 7.44 | 3.09% | 7.30 | 0.70% | 7.30 | 0.95% | 7.20 | 0.94% | 0.75% | |
| 2019-03-11 | 7.11 | 7.42 | 7.11 | 7.35 | 3.67% | 1.81% | 3.10% | 4,791,000 | 34,586,000 | 108% | 7.22 | 0.49% | 7.25 | -0.19% | 7.23 | 0.28% | 7.13 | 0.54% | 0.79% | |
| 2019-03-08 | 7.29 | 7.30 | 7.08 | 7.09 | 0.00% | -1.31% | -0.01% | 6,036,100 | 43,363,000 | 136% | 7.18 | -2.07% | 7.26 | 0.07% | 7.21 | 0.26% | 7.09 | 0.60% | 0.83% | | |
|
