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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 8.25 | 8.60 | 8.21 | 8.46 | 2.42% | 0.24% | -4.94% | 23,927,000 | 201,952,000 | 77% | 8.44 | 2.34% | 8.32 | -0.35% | 8.44 | -0.88% | 8.90 | -0.47% | -0.33% |  |
| 2021-01-14 | 8.20 | 8.33 | 8.10 | 8.26 | 0.73% | 0.16% | -7.63% | 18,662,300 | 153,901,000 | 60% | 8.25 | -0.27% | 8.34 | -1.64% | 8.52 | -1.55% | 8.94 | -0.49% | -0.33% | |
| 2021-01-13 | 8.56 | 8.59 | 8.15 | 8.20 | -4.98% | -0.83% | -8.75% | 37,815,700 | 312,699,000 | 123% | 8.27 | -3.94% | 8.48 | -2.72% | 8.65 | -2.70% | 8.99 | -1.12% | -0.35% | |
| 2021-01-12 | 8.58 | 8.70 | 8.56 | 8.63 | 0.58% | 0.26% | -5.04% | 17,550,600 | 151,083,000 | 64% | 8.61 | -0.94% | 8.72 | -1.39% | 8.89 | -2.16% | 9.09 | -0.23% | -0.29% | |
| 2021-01-11 | 8.88 | 8.88 | 8.52 | 8.58 | -3.70% | -1.27% | -5.81% | 28,557,500 | 248,165,000 | 104% | 8.69 | -1.68% | 8.84 | -2.10% | 9.09 | -1.77% | 9.11 | -0.41% | -0.34% | |
| 2021-01-08 | 8.96 | 8.98 | 8.75 | 8.91 | -0.78% | 0.81% | -2.58% | 23,923,100 | 211,440,000 | 90% | 8.84 | -2.00% | 9.03 | -2.63% | 9.25 | -0.39% | 9.15 | -0.41% | -0.38% | |
| 2021-01-07 | 9.20 | 9.20 | 8.90 | 8.98 | -2.39% | -0.42% | -2.22% | 25,556,000 | 230,461,000 | 99% | 9.02 | -2.39% | 9.28 | -1.14% | 9.29 | -0.05% | 9.18 | -0.17% | -0.39% | |
| 2021-01-06 | 9.41 | 9.45 | 9.16 | 9.20 | -2.23% | -0.42% | 0.00% | 24,427,400 | 225,686,000 | 95% | 9.24 | -2.42% | 9.38 | 0.27% | 9.29 | 0.32% | 9.20 | -0.18% | -0.48% | |
| 2021-01-05 | 9.35 | 9.61 | 9.31 | 9.41 | -0.53% | -0.61% | 2.09% | 39,369,500 | 372,754,000 | 159% | 9.47 | 0.85% | 9.36 | 1.50% | 9.26 | 1.35% | 9.22 | 0.08% | -0.54% | |
| 2021-01-04 | 9.00 | 9.78 | 9.00 | 9.46 | 5.46% | 0.77% | 2.71% | 53,345,700 | 500,822,000 | 227% | 9.39 | 4.88% | 9.22 | 3.25% | 9.14 | 2.06% | 9.21 | 0.10% | -0.67% | |
| 2020-12-31 | 8.87 | 9.00 | 8.86 | 8.97 | 0.79% | 0.21% | -2.51% | 14,443,800 | 129,291,000 | 68% | 8.95 | 0.46% | 8.93 | 0.03% | 8.95 | -0.71% | 9.20 | -0.50% | -0.72% | |
| 2020-12-30 | 8.96 | 9.02 | 8.85 | 8.90 | -0.45% | -0.11% | -3.75% | 16,097,200 | 143,428,000 | 73% | 8.91 | -0.27% | 8.93 | -0.41% | 9.02 | -0.67% | 9.25 | -0.60% | -0.73% | |
| 2020-12-29 | 8.88 | 9.03 | 8.80 | 8.94 | 0.68% | 0.07% | -3.90% | 15,163,800 | 135,470,000 | 69% | 8.93 | -0.06% | 8.97 | -1.08% | 9.08 | -0.95% | 9.30 | -0.55% | -0.70% | |
| 2020-12-28 | 9.08 | 9.08 | 8.87 | 8.88 | -2.31% | -0.66% | -5.07% | 20,068,400 | 179,390,000 | 90% | 8.94 | -0.76% | 9.06 | -0.91% | 9.17 | -1.25% | 9.35 | -0.80% | -0.67% | |
| 2020-12-25 | 9.11 | 9.12 | 8.87 | 9.09 | -1.20% | 0.92% | -3.60% | 23,423,000 | 210,971,000 | 107% | 9.01 | -2.64% | 9.15 | -1.46% | 9.28 | -1.20% | 9.43 | -0.73% | -0.60% | |
| 2020-12-24 | 9.18 | 9.35 | 9.13 | 9.20 | 0.22% | -0.55% | -3.14% | 20,265,000 | 187,471,000 | 97% | 9.25 | 0.72% | 9.28 | -0.99% | 9.39 | -0.47% | 9.50 | -0.50% | -0.56% | |
| 2020-12-23 | 9.36 | 9.39 | 9.08 | 9.18 | -1.82% | -0.05% | -3.83% | 29,701,100 | 272,792,000 | 140% | 9.19 | -2.74% | 9.37 | -1.68% | 9.44 | -1.10% | 9.55 | -1.15% | -0.53% | |
| 2020-12-22 | 9.52 | 9.55 | 9.35 | 9.35 | -2.40% | -1.00% | -3.18% | 21,185,200 | 200,068,000 | 102% | 9.44 | -0.94% | 9.53 | -0.22% | 9.54 | -0.37% | 9.66 | -0.80% | -0.42% | |
| 2020-12-21 | 9.45 | 9.73 | 9.31 | 9.58 | -0.73% | 0.48% | -1.59% | 25,659,200 | 244,644,000 | 123% | 9.53 | -1.09% | 9.56 | -0.32% | 9.58 | -0.54% | 9.74 | -1.16% | -0.32% | |
| 2020-12-18 | 9.58 | 9.73 | 9.48 | 9.65 | 0.84% | 0.11% | -2.02% | 18,189,100 | 175,319,000 | 81% | 9.64 | 1.41% | 9.59 | 0.08% | 9.63 | -0.04% | 9.85 | -0.46% | -0.16% | |
| 2020-12-17 | 9.56 | 9.61 | 9.40 | 9.57 | -0.52% | 0.68% | -3.27% | 19,927,300 | 189,401,000 | 85% | 9.51 | -1.26% | 9.58 | -1.03% | 9.63 | -0.53% | 9.89 | -0.57% | -0.10% | |
| 2020-12-16 | 9.57 | 9.73 | 9.51 | 9.62 | 0.42% | -0.06% | -3.33% | 16,579,700 | 159,590,000 | 66% | 9.63 | 0.07% | 9.68 | -0.08% | 9.69 | -0.89% | 9.95 | -0.33% | -0.04% | |
| 2020-12-15 | 9.74 | 9.78 | 9.58 | 9.58 | -2.04% | -0.41% | -4.05% | 16,727,600 | 160,903,000 | 64% | 9.62 | -1.73% | 9.69 | -0.37% | 9.77 | -1.08% | 9.98 | -0.19% | 0.02% | |
| 2020-12-14 | 9.72 | 9.85 | 9.71 | 9.78 | 1.14% | -0.08% | -2.23% | 16,652,200 | 162,996,000 | 63% | 9.79 | 1.38% | 9.72 | -0.86% | 9.88 | -1.18% | 10.00 | -0.16% | 0.05% | |
| 2020-12-11 | 9.63 | 9.77 | 9.53 | 9.67 | 0.10% | 0.16% | -3.48% | 18,230,600 | 176,016,000 | 66% | 9.66 | -0.75% | 9.81 | -1.51% | 10.00 | -0.67% | 10.02 | -0.27% | 0.10% | |
| 2020-12-10 | 9.82 | 9.83 | 9.65 | 9.66 | -2.03% | -0.70% | -3.84% | 20,952,600 | 203,826,000 | 74% | 9.73 | -2.39% | 9.96 | -1.69% | 10.06 | -0.44% | 10.05 | -0.19% | 0.16% | |
| 2020-12-09 | 10.14 | 10.15 | 9.82 | 9.86 | -3.05% | -1.06% | -2.04% | 27,501,700 | 274,069,000 | 100% | 9.97 | -1.81% | 10.13 | -0.50% | 10.11 | -0.17% | 10.07 | -0.03% | 0.21% | |
| 2020-12-08 | 10.24 | 10.27 | 10.08 | 10.17 | -0.88% | 0.20% | 1.01% | 23,377,200 | 237,277,000 | 90% | 10.15 | -0.71% | 10.18 | 0.40% | 10.13 | 0.33% | 10.07 | 0.11% | 0.24% | |
| 2020-12-07 | 10.07 | 10.34 | 10.03 | 10.26 | 1.79% | 0.36% | 2.02% | 40,431,000 | 413,332,000 | 152% | 10.22 | 0.98% | 10.14 | 0.66% | 10.09 | 0.51% | 10.06 | 0.45% | 0.27% | |
| 2020-12-04 | 10.10 | 10.21 | 10.04 | 10.08 | 0.00% | -0.43% | 0.68% | 22,321,200 | 225,976,000 | 88% | 10.12 | 0.71% | 10.07 | 0.50% | 10.04 | 0.13% | 10.01 | 0.17% | 0.23% | | |
|
