*ST西发( 000752.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 4.04 | 4.08 | 4.01 | 4.04 | -0.25% | -0.15% | 1.94% | 1,320,900 | 5,345,000 | 113% | 4.05 | 0.72% | 4.03 | 0.80% | 4.00 | 0.55% | 3.96 | 0.53% | -0.19% |  |
| 2019-08-19 | 4.00 | 4.05 | 3.93 | 4.05 | 1.25% | 0.82% | 2.74% | 2,055,200 | 8,255,000 | 139% | 4.02 | -0.17% | 4.00 | 0.55% | 3.98 | 0.79% | 3.94 | -0.10% | -0.29% |  |
| 2019-08-16 | 3.98 | 4.10 | 3.93 | 4.00 | 2.04% | -0.60% | 1.37% | 1,750,700 | 7,044,000 | 124% | 4.02 | 3.87% | 3.97 | 1.43% | 3.95 | 0.95% | 3.95 | -0.50% | -0.22% | |
| 2019-08-15 | 3.85 | 3.93 | 3.81 | 3.92 | -0.25% | 1.19% | -1.16% | 775,600 | 3,005,000 | 51% | 3.87 | -2.17% | 3.92 | -0.05% | 3.91 | -0.13% | 3.97 | -0.68% | -0.13% | |
| 2019-08-14 | 3.95 | 4.00 | 3.92 | 3.93 | 0.26% | -0.76% | -1.58% | 955,400 | 3,783,000 | 54% | 3.96 | 1.31% | 3.92 | 0.44% | 3.92 | 0.05% | 3.99 | -0.08% | -0.02% | |
| 2019-08-13 | 3.89 | 3.96 | 3.86 | 3.92 | 0.26% | 0.28% | -1.90% | 918,300 | 3,590,000 | 50% | 3.91 | 0.57% | 3.90 | 0.03% | 3.91 | -0.08% | 4.00 | -0.28% | -0.03% | |
| 2019-08-12 | 3.88 | 3.92 | 3.85 | 3.91 | 0.51% | 0.59% | -2.42% | 902,500 | 3,508,000 | 48% | 3.89 | -0.59% | 3.90 | -0.54% | 3.92 | -0.74% | 4.01 | -0.25% | -0.01% | |
| 2019-08-09 | 3.92 | 3.96 | 3.86 | 3.89 | -0.26% | -0.51% | -3.16% | 798,200 | 3,121,000 | 42% | 3.91 | 0.13% | 3.92 | 0.05% | 3.95 | -1.13% | 4.02 | -0.20% | 0.00% | |
| 2019-08-08 | 3.95 | 3.95 | 3.86 | 3.90 | -1.02% | -0.13% | -3.11% | 976,600 | 3,814,000 | 50% | 3.91 | -0.89% | 3.92 | -0.86% | 3.99 | -0.77% | 4.03 | -0.22% | 0.00% | |
| 2019-08-07 | 3.93 | 4.04 | 3.88 | 3.94 | 0.77% | 0.00% | -2.33% | 1,425,000 | 5,615,000 | 72% | 3.94 | 0.59% | 3.95 | -1.37% | 4.02 | -0.20% | 4.03 | -0.15% | -0.01% | |
| 2019-08-06 | 4.04 | 4.06 | 3.90 | 3.91 | -4.63% | -0.18% | -3.22% | 4,459,300 | 17,466,000 | 216% | 3.92 | -4.28% | 4.01 | -2.36% | 4.03 | -1.49% | 4.04 | -0.42% | -0.03% | |
| 2019-08-05 | 4.13 | 4.14 | 4.05 | 4.10 | -1.68% | 0.20% | 1.06% | 1,360,600 | 5,568,000 | 81% | 4.09 | -1.47% | 4.11 | 0.42% | 4.09 | 0.07% | 4.06 | 0.60% | -0.06% | |
| 2019-08-02 | 4.12 | 4.20 | 4.09 | 4.17 | 0.00% | 0.41% | 3.40% | 2,084,700 | 8,658,000 | 123% | 4.15 | 1.71% | 4.09 | 0.54% | 4.09 | 0.44% | 4.03 | 0.42% | -0.27% | |
| 2019-08-01 | 3.92 | 4.17 | 3.92 | 4.17 | 5.04% | 2.13% | 3.83% | 3,451,000 | 14,089,000 | 215% | 4.08 | 1.97% | 4.07 | 0.30% | 4.07 | 0.22% | 4.02 | 0.40% | -0.40% | |
| 2019-07-31 | 4.07 | 4.08 | 3.95 | 3.97 | -2.70% | -0.85% | -0.75% | 1,287,100 | 5,153,000 | 90% | 4.00 | -2.13% | 4.06 | -0.56% | 4.06 | 0.05% | 4.00 | -0.20% | -0.55% | |
| 2019-07-30 | 4.08 | 4.15 | 4.05 | 4.08 | 0.49% | -0.27% | 1.80% | 1,190,400 | 4,870,000 | 86% | 4.09 | 0.47% | 4.08 | 0.22% | 4.06 | 1.07% | 4.01 | -0.08% | -0.66% | |
| 2019-07-29 | 4.08 | 4.11 | 4.03 | 4.06 | -0.49% | -0.29% | 1.22% | 1,369,300 | 5,576,000 | 95% | 4.07 | 0.00% | 4.07 | 0.57% | 4.02 | 1.11% | 4.01 | -0.17% | -0.81% | |
| 2019-07-26 | 4.08 | 4.10 | 4.04 | 4.08 | -0.73% | 0.20% | 1.54% | 1,024,400 | 4,171,000 | 66% | 4.07 | 0.22% | 4.05 | 1.43% | 3.97 | 0.23% | 4.02 | -0.15% | -0.89% | |
| 2019-07-25 | 4.10 | 4.13 | 4.04 | 4.11 | 0.98% | 1.16% | 2.14% | 1,448,000 | 5,883,000 | 94% | 4.06 | 0.94% | 3.99 | 1.55% | 3.96 | 0.25% | 4.02 | -0.37% | -0.90% | |
| 2019-07-24 | 3.90 | 4.07 | 3.89 | 4.07 | 4.90% | 1.12% | 0.77% | 2,341,600 | 9,424,000 | 150% | 4.03 | 4.52% | 3.93 | 0.93% | 3.95 | 0.00% | 4.04 | -0.30% | -0.92% | |
| 2019-07-23 | 3.80 | 3.91 | 3.77 | 3.88 | 1.84% | 0.75% | -4.22% | 1,385,200 | 5,335,000 | 93% | 3.85 | -0.26% | 3.89 | -1.37% | 3.95 | -1.37% | 4.05 | -0.78% | -0.90% | |
| 2019-07-22 | 3.98 | 4.00 | 3.80 | 3.81 | -4.51% | -1.32% | -6.69% | 1,800,100 | 6,950,000 | 116% | 3.86 | -3.50% | 3.95 | -2.30% | 4.01 | -1.52% | 4.08 | -1.42% | -0.85% | |
| 2019-07-19 | 3.99 | 4.03 | 3.98 | 3.99 | 0.25% | -0.27% | -3.67% | 1,014,600 | 4,059,000 | 66% | 4.00 | -0.35% | 4.04 | -0.84% | 4.07 | -0.54% | 4.14 | -0.91% | -0.72% | |
| 2019-07-18 | 4.05 | 4.08 | 3.96 | 3.98 | -2.45% | -0.87% | -4.78% | 1,392,300 | 5,590,000 | 87% | 4.02 | -2.12% | 4.07 | -0.59% | 4.09 | -0.90% | 4.18 | -1.11% | -0.63% | |
| 2019-07-17 | 4.08 | 4.13 | 4.07 | 4.08 | -0.49% | -0.54% | -3.48% | 1,128,400 | 4,629,000 | 69% | 4.10 | -0.05% | 4.10 | -0.29% | 4.13 | -0.29% | 4.23 | -1.31% | -0.46% | |
| 2019-07-16 | 4.09 | 4.13 | 4.07 | 4.10 | 0.49% | -0.10% | -4.27% | 1,579,600 | 6,483,000 | 84% | 4.10 | 0.34% | 4.11 | -0.80% | 4.14 | -0.29% | 4.28 | -1.56% | -0.28% | |
| 2019-07-15 | 4.15 | 4.15 | 4.05 | 4.08 | -2.16% | -0.24% | -6.23% | 2,450,100 | 10,020,000 | 112% | 4.09 | -1.92% | 4.14 | -1.22% | 4.15 | -1.59% | 4.35 | -0.93% | -0.04% | |
| 2019-07-12 | 4.18 | 4.19 | 4.14 | 4.17 | -0.24% | 0.00% | -5.05% | 933,200 | 3,891,000 | 42% | 4.17 | -0.95% | 4.19 | 0.22% | 4.22 | -1.10% | 4.39 | -0.25% | 0.13% |  |
| 2019-07-11 | 4.20 | 4.26 | 4.15 | 4.18 | 0.00% | -0.71% | -5.06% | 1,527,700 | 6,431,000 | 65% | 4.21 | 0.53% | 4.18 | -1.11% | 4.27 | -1.23% | 4.40 | -0.61% | 0.13% | |
| 2019-07-10 | 4.17 | 4.23 | 4.14 | 4.18 | 0.00% | -0.19% | -5.64% | 913,800 | 3,827,000 | 36% | 4.19 | 0.65% | 4.23 | -1.47% | 4.32 | -1.48% | 4.43 | -0.11% | 0.20% | | |
|
