中水渔业( 000798.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 | 9.11 | 10.02 | 9.03 | 10.02 | 9.99% | 4.06% | -13.40% | 29,389,100 | 282,984,000 | 80% | 9.63 | 3.19% | 9.71 | -3.10% | 10.08 | -3.71% | 11.57 | -1.84% | -0.14% |  |
| 2021-01-14 | 9.79 | 9.88 | 9.10 | 9.11 | -9.89% | -2.37% | -22.71% | 25,632,200 | 239,180,000 | 64% | 9.33 | -8.98% | 10.03 | -4.74% | 10.47 | -7.31% | 11.79 | -1.68% | 0.19% | |
| 2021-01-13 | 10.32 | 10.77 | 10.08 | 10.11 | -4.98% | -1.39% | -15.67% | 22,858,700 | 234,349,000 | 59% | 10.25 | -3.29% | 10.52 | -3.27% | 11.29 | -6.06% | 11.99 | -0.89% | 0.54% | |
| 2021-01-12 | 10.59 | 10.93 | 10.42 | 10.64 | 2.01% | 0.37% | -12.03% | 21,876,900 | 231,912,000 | 55% | 10.60 | -0.77% | 10.88 | -6.75% | 12.02 | -2.95% | 12.10 | -1.72% | 0.81% | |
| 2021-01-11 | 11.30 | 11.32 | 10.32 | 10.43 | -8.67% | -2.37% | -15.24% | 28,309,700 | 302,436,000 | 65% | 10.68 | -4.93% | 11.67 | -7.05% | 12.39 | -2.11% | 12.31 | -2.47% | 1.33% | |
| 2021-01-08 | 11.73 | 11.87 | 10.92 | 11.42 | -5.85% | 1.63% | -9.49% | 32,667,800 | 367,087,000 | 70% | 11.24 | -11.10% | 12.55 | -4.35% | 12.65 | -0.64% | 12.62 | -0.68% | 2.03% | |
| 2021-01-07 | 11.94 | 13.49 | 11.94 | 12.13 | -3.42% | -4.03% | -4.51% | 43,087,600 | 544,610,000 | 96% | 12.64 | -4.79% | 13.12 | 0.03% | 12.73 | 1.43% | 12.70 | 0.91% | 2.36% |  |
| 2021-01-06 | 14.20 | 14.96 | 12.56 | 12.56 | -9.96% | -5.39% | -0.22% | 54,043,700 | 717,496,000 | 125% | 13.28 | -3.64% | 13.12 | 5.46% | 12.56 | 3.11% | 12.59 | 2.73% | 2.34% | |
| 2021-01-05 | 13.40 | 13.95 | 13.33 | 13.95 | 10.02% | 1.26% | 13.85% | 19,225,900 | 264,867,000 | 47% | 13.78 | 11.59% | 12.44 | 3.81% | 12.18 | -0.48% | 12.25 | 2.25% | 1.79% | |
| 2021-01-04 | 11.79 | 12.68 | 11.62 | 12.68 | 9.97% | 2.71% | 5.82% | 27,309,700 | 337,154,000 | 58% | 12.35 | 4.21% | 11.98 | 0.86% | 12.24 | -2.81% | 11.98 | 1.95% | 1.50% | |
| 2020-12-31 | 12.00 | 12.39 | 11.32 | 11.53 | -4.24% | -2.68% | -1.91% | 39,042,700 | 462,552,000 | 77% | 11.85 | -0.24% | 11.88 | -3.62% | 12.59 | -0.73% | 11.75 | 1.44% | 1.26% | |
| 2020-12-30 | 11.14 | 12.40 | 11.14 | 12.04 | 4.97% | 1.39% | 3.91% | 42,684,400 | 506,875,000 | 87% | 11.88 | -0.39% | 12.33 | -5.00% | 12.68 | 0.56% | 11.59 | 1.86% | 1.18% | |
| 2020-12-29 | 12.74 | 12.75 | 11.47 | 11.47 | -9.97% | -3.79% | 0.83% | 38,647,600 | 460,774,000 | 81% | 11.92 | -8.43% | 12.98 | -0.47% | 12.61 | 2.55% | 11.38 | 1.79% | 1.08% | |
| 2020-12-28 | 12.38 | 13.93 | 12.10 | 12.74 | -4.21% | -2.14% | 13.99% | 50,477,600 | 657,187,000 | 119% | 13.02 | -4.09% | 13.04 | 3.12% | 12.30 | 4.18% | 11.18 | 3.54% | 0.94% | |
| 2020-12-25 | 12.82 | 14.59 | 12.11 | 13.30 | -0.82% | -2.02% | 23.22% | 64,445,900 | 874,770,000 | 168% | 13.57 | 8.49% | 12.64 | 8.82% | 11.80 | 7.07% | 10.79 | 4.51% | 0.54% | |
| 2020-12-24 | 12.50 | 13.41 | 11.55 | 13.41 | 10.01% | 7.18% | 29.84% | 64,192,200 | 803,144,000 | 168% | 12.51 | 6.89% | 11.62 | 8.07% | 11.03 | 5.89% | 10.33 | 2.61% | 0.14% | |
| 2020-12-23 | 10.70 | 12.19 | 10.68 | 12.19 | 10.02% | 4.14% | 21.11% | 54,953,600 | 643,229,000 | 146% | 11.71 | 11.39% | 10.75 | 5.96% | 10.41 | 5.41% | 10.07 | 0.70% | -0.02% | |
| 2020-12-22 | 9.87 | 11.08 | 9.67 | 11.08 | 10.03% | 5.44% | 10.86% | 55,914,000 | 587,549,000 | 132% | 10.51 | 7.37% | 10.15 | 3.20% | 9.88 | 3.38% | 10.00 | -2.78% | 0.13% |  |
| 2020-12-21 | 9.66 | 10.16 | 9.30 | 10.07 | 1.72% | 2.89% | -2.05% | 40,432,800 | 395,699,000 | 84% | 9.79 | -2.49% | 9.83 | 2.05% | 9.56 | 1.71% | 10.28 | -0.67% | 1.19% | |
| 2020-12-18 | 10.05 | 10.38 | 9.57 | 9.90 | -0.20% | -1.36% | -4.35% | 54,392,000 | 545,942,000 | 115% | 10.04 | 4.88% | 9.63 | 4.49% | 9.39 | 0.52% | 10.35 | -0.44% | 1.62% | |
| 2020-12-17 | 8.90 | 9.92 | 8.78 | 9.92 | 9.98% | 3.66% | -4.58% | 36,612,100 | 350,381,000 | 73% | 9.57 | 5.12% | 9.22 | 2.21% | 9.35 | -2.99% | 10.40 | 0.67% | 2.43% | |
| 2020-12-16 | 8.82 | 9.32 | 8.75 | 9.02 | 1.58% | -0.92% | -12.66% | 37,338,500 | 339,946,000 | 70% | 9.10 | 1.74% | 9.02 | -3.54% | 9.63 | -4.78% | 10.33 | 0.87% | 2.93% | |
| 2020-12-15 | 9.13 | 9.18 | 8.72 | 8.88 | -2.84% | -0.76% | -13.26% | 31,664,100 | 283,322,000 | 57% | 8.95 | -0.56% | 9.35 | -6.13% | 10.12 | -6.77% | 10.24 | 0.34% | 3.71% | |
| 2020-12-14 | 9.00 | 9.41 | 8.70 | 9.14 | -4.69% | 1.58% | -10.42% | 41,928,100 | 377,286,000 | 77% | 9.00 | -9.80% | 9.96 | -6.87% | 10.85 | -2.34% | 10.20 | -0.47% | 4.70% | |
| 2020-12-11 | 9.81 | 10.69 | 9.59 | 9.59 | -10.04% | -3.87% | -6.45% | 44,099,800 | 439,928,000 | 97% | 9.98 | -8.95% | 10.70 | -7.28% | 11.11 | -0.36% | 10.25 | 0.55% | 5.11% | |
| 2020-12-10 | 11.01 | 11.48 | 10.66 | 10.66 | -9.97% | -2.71% | 4.56% | 40,029,200 | 438,592,000 | 105% | 10.96 | -0.86% | 11.54 | 0.86% | 11.15 | 3.06% | 10.20 | 1.04% | 5.16% | |
| 2020-12-09 | 10.24 | 12.20 | 10.24 | 11.84 | 4.04% | 7.13% | 17.34% | 60,346,100 | 666,919,000 | 179% | 11.05 | -10.14% | 11.44 | 1.84% | 10.82 | 4.64% | 10.09 | 2.18% | 4.95% | |
| 2020-12-08 | 12.50 | 12.71 | 11.31 | 11.38 | -1.47% | -7.47% | 15.24% | 68,871,300 | 847,031,000 | 275% | 12.30 | 16.37% | 11.23 | 12.07% | 10.34 | 9.43% | 9.88 | 7.84% | 4.74% | |
| 2020-12-07 | 9.45 | 11.55 | 9.45 | 11.55 | 10.00% | 9.28% | 26.13% | 41,222,700 | 435,695,000 | 194% | 10.57 | 1.49% | 10.02 | 6.77% | 9.45 | 4.00% | 9.16 | 3.60% | 3.97% | |
| 2020-12-04 | 10.70 | 10.75 | 9.80 | 10.50 | 0.00% | 0.83% | 18.79% | 56,391,300 | 587,279,000 | 322% | 10.41 | 14.63% | 9.39 | 8.94% | 9.09 | 8.41% | 8.84 | 7.73% | 3.62% | | |
|
