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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-17 | 9.38 | 9.64 | 9.37 | 9.47 | 0.00% | -0.48% | -1.57% | 32,238,200 | 306,769,000 | 119% | 9.52 | 1.21% | 9.36 | 0.95% | 9.35 | -0.20% | 9.62 | -1.04% | -0.58% |  |
| 2019-07-16 | 9.26 | 9.55 | 9.22 | 9.47 | 2.16% | 0.72% | -2.59% | 32,353,300 | 304,193,000 | 112% | 9.40 | 2.89% | 9.28 | 0.36% | 9.37 | -0.63% | 9.72 | -1.48% | -0.49% | |
| 2019-07-15 | 9.07 | 9.35 | 8.92 | 9.27 | 0.32% | 1.44% | -6.06% | 26,986,100 | 246,609,000 | 81% | 9.14 | -1.24% | 9.24 | -2.13% | 9.43 | -1.98% | 9.87 | -0.87% | -0.34% | |
| 2019-07-12 | 9.28 | 9.33 | 9.16 | 9.24 | -0.11% | -0.14% | -7.18% | 14,278,100 | 132,110,000 | 41% | 9.25 | -1.10% | 9.44 | -1.28% | 9.62 | -1.08% | 9.96 | -0.22% | -0.26% |  |
| 2019-07-11 | 9.41 | 9.50 | 9.20 | 9.25 | -1.28% | -1.13% | -7.29% | 23,693,800 | 221,685,000 | 65% | 9.36 | -2.26% | 9.57 | -1.94% | 9.72 | -1.54% | 9.98 | -0.42% | -0.27% | |
| 除权分界线,2019年07月11日,10股派0.200元(以下数据已经复权) |
| 2019-07-10 | 9.74 | 9.83 | 9.36 | 9.37 | -4.09% | -2.11% | -6.48% | 32,233,300 | 309,191,000 | 91% | 9.57 | -1.91% | 9.76 | -1.47% | 9.88 | -1.56% | 10.02 | -0.38% | -0.26% | |
| 2019-07-09 | 9.76 | 9.84 | 9.66 | 9.77 | 0.21% | 0.12% | -2.85% | 19,521,900 | 190,888,000 | 57% | 9.76 | -1.25% | 9.90 | -1.07% | 10.03 | -1.03% | 10.06 | -0.16% | -0.24% | |
| 2019-07-08 | 9.97 | 10.09 | 9.73 | 9.75 | -2.40% | -1.33% | -3.21% | 32,692,400 | 323,684,000 | 91% | 9.88 | -1.07% | 10.01 | -1.20% | 10.14 | -0.26% | 10.07 | -0.40% | -0.21% | |
| 2019-07-05 | 9.97 | 10.11 | 9.91 | 9.99 | -0.30% | 0.02% | -1.22% | 21,743,300 | 217,613,000 | 59% | 9.99 | -1.10% | 10.13 | -0.82% | 10.16 | 0.28% | 10.11 | -0.50% | -0.15% | |
| 2019-07-04 | 10.19 | 10.24 | 9.99 | 10.02 | -1.28% | -0.78% | -1.42% | 30,629,500 | 309,927,000 | 78% | 10.10 | -0.75% | 10.21 | 0.18% | 10.13 | 0.19% | 10.16 | -0.35% | -0.04% | |
| 2019-07-03 | 10.07 | 10.31 | 10.04 | 10.15 | -0.39% | -0.25% | -0.49% | 43,149,000 | 439,909,000 | 104% | 10.18 | -0.72% | 10.19 | 0.75% | 10.12 | 0.38% | 10.20 | -0.16% | 0.04% | |
| 2019-07-02 | 10.05 | 10.52 | 10.01 | 10.19 | 0.89% | -0.58% | -0.25% | 63,570,800 | 652,787,000 | 153% | 10.25 | 1.94% | 10.12 | 1.42% | 10.08 | 0.81% | 10.22 | 0.07% | 0.08% | |
| 2019-07-01 | 9.97 | 10.21 | 9.93 | 10.10 | 2.54% | 0.46% | -1.07% | 40,379,000 | 406,759,000 | 102% | 10.05 | 2.16% | 9.98 | 0.50% | 10.00 | -0.56% | 10.21 | -0.09% | 0.01% | |
| 2019-06-28 | 9.93 | 9.96 | 9.71 | 9.85 | -0.61% | 0.09% | -3.60% | 30,218,700 | 297,988,000 | 76% | 9.84 | -0.97% | 9.93 | -0.81% | 10.05 | -1.43% | 10.22 | -0.33% | 0.03% | |
| 2019-06-27 | 9.90 | 9.99 | 9.89 | 9.91 | 0.30% | -0.27% | -3.34% | 24,415,000 | 243,088,000 | 60% | 9.94 | -0.18% | 10.01 | -1.20% | 10.20 | -0.80% | 10.25 | -0.26% | 0.08% | |
| 2019-06-26 | 9.98 | 10.06 | 9.86 | 9.88 | -1.00% | -0.75% | -3.88% | 25,336,700 | 252,726,000 | 59% | 9.96 | -0.86% | 10.13 | -1.55% | 10.28 | -0.45% | 10.28 | -0.18% | 0.13% | |
| 2019-06-25 | 10.17 | 10.22 | 9.95 | 9.98 | -2.35% | -0.61% | -3.08% | 37,879,100 | 381,112,000 | 79% | 10.04 | -2.12% | 10.29 | -0.97% | 10.33 | -0.29% | 10.30 | 0.08% | 0.16% | |
| 2019-06-24 | 10.32 | 10.39 | 10.16 | 10.22 | -1.92% | -0.37% | -0.67% | 42,674,700 | 438,607,000 | 88% | 10.26 | -1.86% | 10.39 | -0.16% | 10.36 | 0.15% | 10.29 | 0.24% | 0.17% | |
| 2019-06-21 | 10.40 | 10.62 | 10.34 | 10.42 | -0.10% | -0.31% | 1.52% | 48,573,500 | 508,671,000 | 106% | 10.45 | 0.71% | 10.41 | 0.64% | 10.34 | 0.42% | 10.26 | 0.58% | 0.13% | |
| 2019-06-20 | 10.25 | 10.52 | 10.18 | 10.43 | 0.87% | 0.50% | 2.20% | 57,460,200 | 597,477,000 | 127% | 10.38 | 0.54% | 10.34 | 0.82% | 10.30 | 0.20% | 10.21 | 0.39% | -0.05% | |
| 2019-06-19 | 10.38 | 10.44 | 10.20 | 10.34 | 0.78% | 0.17% | 1.72% | 46,389,100 | 479,762,000 | 104% | 10.32 | 1.05% | 10.26 | 0.29% | 10.28 | 0.09% | 10.17 | 0.32% | -0.03% | |
| 2019-06-18 | 10.12 | 10.34 | 10.07 | 10.26 | 1.58% | 0.44% | 1.25% | 34,387,500 | 351,959,000 | 75% | 10.22 | 0.85% | 10.23 | -0.40% | 10.27 | 0.39% | 10.13 | -0.61% | -0.02% | |
| 2019-06-17 | 9.98 | 10.42 | 9.91 | 10.10 | 0.50% | -0.29% | -0.93% | 31,574,500 | 320,465,000 | 61% | 10.13 | -1.22% | 10.27 | -0.31% | 10.23 | 0.33% | 10.20 | 0.08% | 0.21% | |
| 2019-06-14 | 10.31 | 10.45 | 10.02 | 10.05 | -2.43% | -1.99% | -1.34% | 42,008,000 | 431,609,000 | 82% | 10.25 | -0.63% | 10.30 | 0.65% | 10.20 | 0.68% | 10.19 | 0.13% | 0.22% | |
| 2019-06-13 | 10.31 | 10.46 | 10.20 | 10.30 | -1.44% | -0.18% | 1.24% | 45,080,300 | 466,085,000 | 88% | 10.32 | 0.50% | 10.23 | 0.97% | 10.13 | 0.51% | 10.17 | 0.22% | 0.22% | |
| 2019-06-12 | 10.08 | 10.54 | 10.00 | 10.45 | 3.06% | 1.77% | 2.94% | 78,974,500 | 812,475,000 | 156% | 10.27 | 2.28% | 10.13 | 1.93% | 10.08 | 0.80% | 10.15 | 0.20% | 0.22% | |
| 2019-06-11 | 9.82 | 10.20 | 9.78 | 10.14 | 3.05% | 1.01% | 0.08% | 53,110,300 | 534,240,000 | 107% | 10.04 | 2.17% | 9.94 | 0.01% | 10.00 | -1.64% | 10.13 | 0.13% | 0.23% | |
| 2019-06-10 | 9.77 | 9.94 | 9.73 | 9.84 | -0.30% | 0.14% | -2.76% | 28,264,000 | 278,292,000 | 56% | 9.83 | -0.09% | 9.94 | -0.59% | 10.16 | -0.17% | 10.12 | -0.10% | 0.21% | |
| 2019-06-06 | 9.99 | 10.05 | 9.63 | 9.87 | -1.89% | 0.36% | -2.56% | 40,669,100 | 400,786,000 | 75% | 9.84 | -2.07% | 10.00 | -2.66% | 10.18 | -0.37% | 10.13 | -1.20% | 0.26% | |
| 2019-06-05 | 9.91 | 10.32 | 9.74 | 10.06 | 0.00% | 0.17% | -1.87% | 50,657,000 | 509,760,000 | 80% | 10.04 | 0.12% | 10.27 | -0.14% | 10.22 | -0.10% | 10.25 | 0.50% | 0.62% | | |
|
