罗 牛 山( 000735.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-30 | 9.19 | 9.44 | 9.11 | 9.13 | -0.33% | -1.68% | -5.50% | 27,401,600 | 254,460,000 | 81% | 9.29 | 2.55% | 9.11 | 0.15% | 9.20 | -0.78% | 9.66 | -2.37% | -0.47% |  |
| 2019-09-27 | 8.85 | 9.26 | 8.83 | 9.16 | 3.85% | 1.16% | -7.43% | 29,502,200 | 267,150,000 | 69% | 9.06 | 0.58% | 9.10 | -1.43% | 9.28 | -1.77% | 9.90 | -0.80% | -0.14% | |
| 2019-09-26 | 9.20 | 9.27 | 8.81 | 8.82 | -3.61% | -2.03% | -11.58% | 30,513,600 | 274,720,000 | 70% | 9.00 | -2.59% | 9.23 | -2.30% | 9.44 | -2.07% | 9.98 | -1.01% | -0.04% | |
| 2019-09-25 | 9.44 | 9.44 | 9.11 | 9.15 | -2.97% | -1.00% | -9.20% | 27,399,400 | 253,220,000 | 60% | 9.24 | -2.83% | 9.45 | -2.25% | 9.64 | -1.79% | 10.08 | -0.66% | 0.14% | |
| 2019-09-24 | 9.47 | 9.59 | 9.40 | 9.43 | -0.95% | -0.85% | -7.04% | 23,009,700 | 218,850,000 | 46% | 9.51 | -0.48% | 9.66 | -1.34% | 9.82 | -1.87% | 10.14 | -0.18% | 0.29% | |
| 2019-09-23 | 9.88 | 9.88 | 9.42 | 9.52 | -4.42% | -0.39% | -6.32% | 36,126,200 | 345,250,000 | 70% | 9.56 | -3.79% | 9.79 | -2.13% | 10.01 | -2.56% | 10.16 | -0.19% | 0.36% | |
| 2019-09-20 | 9.95 | 10.04 | 9.87 | 9.96 | -0.50% | 0.27% | -2.17% | 26,752,100 | 265,740,000 | 52% | 9.93 | -0.19% | 10.01 | -1.47% | 10.27 | -0.16% | 10.18 | 0.00% | 0.43% | |
| 2019-09-19 | 10.07 | 10.12 | 9.85 | 10.01 | -0.30% | 0.58% | -1.68% | 30,044,000 | 299,007,000 | 56% | 9.95 | -1.67% | 10.16 | -2.05% | 10.28 | -0.23% | 10.18 | 0.01% | 0.51% | |
| 2019-09-18 | 10.21 | 10.28 | 10.03 | 10.04 | -1.08% | -0.80% | -1.38% | 30,777,800 | 311,495,000 | 57% | 10.12 | -1.49% | 10.37 | 0.04% | 10.31 | 0.11% | 10.18 | 0.02% | 0.59% | |
| 2019-09-17 | 10.38 | 10.47 | 10.11 | 10.15 | -4.06% | -1.21% | -0.28% | 60,128,000 | 617,755,000 | 102% | 10.27 | -2.20% | 10.36 | 0.11% | 10.30 | 0.39% | 10.18 | 0.50% | 0.73% | |
| 2019-09-16 | 10.17 | 10.87 | 10.13 | 10.58 | 4.96% | 0.71% | 4.47% | 95,648,200 | 1,004,796,000 | 166% | 10.51 | 3.99% | 10.35 | 1.69% | 10.26 | 1.60% | 10.13 | 0.91% | 0.79% | |
| 2019-09-12 | 10.02 | 10.19 | 9.98 | 10.08 | 0.40% | -0.22% | 0.44% | 31,285,200 | 316,056,000 | 53% | 10.10 | -1.17% | 10.18 | 0.32% | 10.10 | 0.10% | 10.04 | 0.23% | 0.87% | |
| 2019-09-11 | 10.30 | 10.45 | 10.03 | 10.04 | -2.81% | -1.78% | 0.27% | 51,881,900 | 530,313,000 | 79% | 10.22 | 0.38% | 10.15 | 0.92% | 10.09 | 0.37% | 10.01 | 0.77% | 1.17% | |
| 2019-09-10 | 10.08 | 10.35 | 10.00 | 10.33 | 3.20% | 1.44% | 3.95% | 76,060,100 | 774,552,000 | 114% | 10.18 | 1.73% | 10.06 | 0.72% | 10.05 | 0.07% | 9.94 | 0.79% | 1.27% | |
| 2019-09-09 | 9.89 | 10.15 | 9.83 | 10.01 | 1.42% | 0.00% | 1.53% | 46,615,100 | 466,620,000 | 74% | 10.01 | 1.30% | 9.98 | -0.07% | 10.04 | 0.48% | 9.86 | 0.53% | 1.23% | |
| 2019-09-06 | 10.01 | 10.08 | 9.78 | 9.87 | -1.40% | -0.12% | 0.64% | 43,752,000 | 432,356,000 | 72% | 9.88 | -1.65% | 9.99 | -0.96% | 9.99 | 0.02% | 9.81 | 0.52% | 1.20% | |
| 2019-09-05 | 10.03 | 10.17 | 9.94 | 10.01 | -0.20% | -0.38% | 2.60% | 51,512,000 | 517,613,000 | 89% | 10.05 | 0.19% | 10.09 | 0.84% | 9.99 | 0.29% | 9.76 | 0.86% | 1.21% | |
| 2019-09-04 | 10.11 | 10.20 | 9.94 | 10.03 | -1.67% | 0.01% | 3.69% | 49,159,100 | 493,013,000 | 87% | 10.03 | -1.16% | 10.00 | 0.32% | 9.96 | 0.99% | 9.67 | 0.76% | 1.19% | |
| 2019-09-03 | 9.88 | 10.34 | 9.87 | 10.20 | 3.03% | 0.52% | 6.25% | 84,087,300 | 853,214,000 | 158% | 10.15 | 3.51% | 9.97 | 0.82% | 9.87 | 1.51% | 9.60 | 1.45% | 1.16% | |
| 2019-09-02 | 9.80 | 10.10 | 9.56 | 9.90 | 0.61% | 0.99% | 4.62% | 65,854,200 | 645,560,000 | 135% | 9.80 | -1.29% | 9.89 | 1.03% | 9.72 | 0.90% | 9.46 | 1.07% | 1.03% | |
| 2019-08-30 | 9.71 | 10.24 | 9.62 | 9.84 | 2.18% | -0.92% | 5.09% | 87,638,500 | 870,312,000 | 197% | 9.93 | 0.18% | 9.79 | 1.99% | 9.63 | 2.00% | 9.36 | 1.76% | 0.86% | |
| 2019-08-29 | 10.08 | 10.19 | 9.56 | 9.63 | -1.63% | -2.85% | 4.66% | 107,099,900 | 1,061,629,000 | 285% | 9.91 | 5.29% | 9.60 | 4.86% | 9.44 | 4.18% | 9.20 | 3.22% | 0.57% | |
| 2019-08-28 | 8.87 | 9.79 | 8.84 | 9.79 | 10.00% | 3.98% | 9.83% | 67,657,600 | 636,983,000 | 226% | 9.42 | 6.14% | 9.15 | 3.69% | 9.06 | 2.29% | 8.91 | 1.74% | 0.15% | |
| 2019-08-27 | 8.76 | 8.94 | 8.74 | 8.90 | 2.18% | 0.34% | 1.57% | 28,838,000 | 255,802,000 | 108% | 8.87 | 1.81% | 8.83 | -0.36% | 8.86 | 0.17% | 8.76 | 0.38% | -0.06% | |
| 2019-08-26 | 8.60 | 8.81 | 8.53 | 8.71 | -1.36% | -0.02% | -0.22% | 21,461,100 | 186,960,000 | 74% | 8.71 | -1.80% | 8.86 | -0.34% | 8.85 | 0.14% | 8.73 | 0.26% | -0.15% | |
| 2019-08-23 | 9.07 | 9.07 | 8.79 | 8.83 | -1.89% | -0.47% | 1.42% | 28,558,000 | 253,363,000 | 103% | 8.87 | -0.67% | 8.89 | 0.26% | 8.83 | 0.46% | 8.71 | 0.58% | -0.23% | |
| 2019-08-22 | 8.89 | 9.05 | 8.78 | 9.00 | 1.93% | 0.76% | 3.97% | 40,377,400 | 360,633,000 | 150% | 8.93 | 0.94% | 8.87 | 1.03% | 8.79 | 1.12% | 8.66 | 0.72% | -0.36% | |
| 2019-08-21 | 8.79 | 8.94 | 8.75 | 8.83 | 0.91% | -0.21% | 2.75% | 28,470,500 | 251,943,000 | 115% | 8.85 | 0.64% | 8.78 | 0.84% | 8.70 | 0.61% | 8.59 | 0.40% | -0.48% | |
| 2019-08-20 | 8.72 | 8.90 | 8.70 | 8.75 | 0.00% | -0.49% | 2.22% | 28,883,400 | 253,962,000 | 120% | 8.79 | 1.08% | 8.70 | 1.27% | 8.64 | 0.43% | 8.56 | 0.16% | -0.57% | |
| 2019-08-19 | 8.60 | 8.79 | 8.60 | 8.75 | 0.00% | 0.59% | 2.39% | 32,094,700 | 279,176,000 | 125% | 8.70 | 1.29% | 8.60 | 0.62% | 8.61 | 0.76% | 8.55 | -0.64% | -0.67% | | |
|
