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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-17 | 6.03 | 6.10 | 5.98 | 6.03 | 0.33% | -0.17% | -2.14% | 914,800 | 5,525,000 | 51% | 6.04 | 0.22% | 6.01 | 0.15% | 6.00 | 0.34% | 6.16 | -2.19% | -0.27% |  |
| 2019-07-16 | 6.12 | 6.13 | 5.99 | 6.01 | -0.17% | -0.28% | -4.60% | 1,092,200 | 6,583,000 | 42% | 6.03 | 1.14% | 6.00 | 0.34% | 5.98 | 0.20% | 6.30 | -0.08% | 0.13% |  |
| 2019-07-15 | 5.91 | 6.04 | 5.87 | 6.02 | -0.33% | 1.02% | -4.52% | 1,219,000 | 7,264,000 | 45% | 5.96 | -0.83% | 5.98 | 0.13% | 5.97 | -1.19% | 6.31 | -0.13% | 0.09% | |
| 2019-07-12 | 5.92 | 6.06 | 5.92 | 6.04 | 2.03% | 0.52% | -4.32% | 884,000 | 5,312,000 | 32% | 6.01 | 0.67% | 5.97 | 0.17% | 6.04 | -1.34% | 6.31 | 0.03% | 0.12% | |
| 2019-07-11 | 5.93 | 6.04 | 5.89 | 5.92 | 0.51% | -0.82% | -6.20% | 1,066,200 | 6,364,000 | 38% | 5.97 | 0.56% | 5.96 | -1.60% | 6.12 | -1.77% | 6.31 | -0.14% | 0.12% | |
| 2019-07-10 | 5.98 | 6.05 | 5.85 | 5.89 | -1.34% | -0.77% | -6.80% | 1,133,000 | 6,725,000 | 40% | 5.94 | -0.54% | 6.06 | -1.93% | 6.23 | -2.50% | 6.32 | -0.21% | 0.15% | |
| 2019-07-09 | 6.03 | 6.09 | 5.70 | 5.97 | -1.16% | 0.03% | -5.73% | 1,479,400 | 8,829,000 | 53% | 5.97 | -2.90% | 6.17 | -2.06% | 6.39 | -0.23% | 6.33 | -0.22% | 0.20% | |
| 2019-07-08 | 6.30 | 6.35 | 6.00 | 6.04 | -5.33% | -1.72% | -4.84% | 2,924,800 | 17,976,000 | 107% | 6.15 | -2.97% | 6.30 | -2.72% | 6.41 | -0.31% | 6.35 | -0.25% | 0.24% | |
| 2019-07-05 | 6.37 | 6.40 | 6.22 | 6.38 | 0.79% | 0.73% | 0.27% | 2,409,600 | 15,262,000 | 92% | 6.33 | -0.92% | 6.48 | 0.16% | 6.43 | 0.22% | 6.36 | 0.11% | 0.31% | |
| 2019-07-04 | 6.39 | 6.49 | 6.31 | 6.33 | -3.36% | -0.99% | -0.41% | 4,404,800 | 28,159,000 | 165% | 6.39 | -2.71% | 6.47 | 0.22% | 6.41 | 0.17% | 6.36 | 0.40% | 0.36% | |
| 2019-07-03 | 6.20 | 6.89 | 6.19 | 6.55 | 4.63% | -0.32% | 3.46% | 8,054,800 | 52,928,000 | 330% | 6.57 | 5.68% | 6.46 | 4.81% | 6.40 | 3.63% | 6.33 | 1.74% | 0.36% | |
| 2019-07-02 | 6.15 | 6.27 | 6.11 | 6.26 | 1.29% | 0.68% | 0.59% | 1,875,300 | 11,661,000 | 88% | 6.22 | 1.01% | 6.16 | 0.24% | 6.18 | -0.02% | 6.22 | -0.40% | 0.26% | |
| 2019-07-01 | 6.12 | 6.22 | 6.08 | 6.18 | 2.15% | 0.39% | -1.09% | 1,583,200 | 9,746,000 | 61% | 6.16 | 1.22% | 6.15 | -0.31% | 6.18 | -0.56% | 6.25 | 0.16% | 0.46% | |
| 2019-06-28 | 6.17 | 6.19 | 5.95 | 6.05 | -2.10% | -0.53% | -3.01% | 1,344,300 | 8,176,000 | 50% | 6.08 | -2.00% | 6.16 | -0.90% | 6.21 | -0.69% | 6.24 | 0.05% | 0.45% | |
| 2019-06-27 | 6.13 | 6.26 | 6.13 | 6.18 | -0.32% | -0.42% | -0.88% | 1,126,800 | 6,993,000 | 41% | 6.21 | -0.24% | 6.22 | -0.45% | 6.26 | 0.18% | 6.24 | 0.15% | 0.43% | |
| 2019-06-26 | 6.25 | 6.28 | 6.13 | 6.20 | -0.80% | -0.34% | -0.42% | 1,068,600 | 6,648,000 | 38% | 6.22 | -0.13% | 6.25 | -0.32% | 6.24 | -0.03% | 6.23 | 0.23% | 0.38% | |
| 2019-06-25 | 6.30 | 6.33 | 6.16 | 6.25 | -0.79% | 0.34% | 0.61% | 1,629,400 | 10,149,000 | 57% | 6.23 | -0.72% | 6.27 | 0.29% | 6.25 | -0.45% | 6.21 | 0.26% | 0.31% | |
| 2019-06-24 | 6.31 | 6.34 | 6.20 | 6.30 | 0.16% | 0.41% | 1.68% | 2,376,800 | 14,911,000 | 84% | 6.27 | -0.16% | 6.25 | 0.13% | 6.27 | 0.40% | 6.20 | 0.44% | 0.28% | |
| 2019-06-21 | 6.29 | 6.35 | 6.21 | 6.29 | 0.16% | 0.10% | 1.96% | 3,266,800 | 20,527,000 | 120% | 6.28 | 1.42% | 6.24 | -0.48% | 6.25 | 0.40% | 6.17 | 0.60% | 0.24% | |
| 2019-06-20 | 6.16 | 6.30 | 6.07 | 6.28 | 1.45% | 1.36% | 2.41% | 2,988,900 | 18,518,000 | 117% | 6.20 | -0.75% | 6.27 | 0.30% | 6.22 | 0.19% | 6.13 | 0.38% | 0.13% | |
| 2019-06-19 | 6.21 | 6.37 | 6.13 | 6.19 | -0.16% | -0.85% | 1.33% | 3,939,600 | 24,595,000 | 167% | 6.24 | -1.36% | 6.25 | 0.45% | 6.21 | 0.53% | 6.11 | 0.78% | 0.07% | |
| 2019-06-18 | 6.16 | 6.55 | 6.06 | 6.20 | 1.31% | -2.04% | 2.28% | 5,980,000 | 37,849,000 | 287% | 6.33 | 4.42% | 6.23 | 2.32% | 6.18 | 2.12% | 6.06 | 1.61% | -0.02% | |
| 2019-06-17 | 6.06 | 6.13 | 5.95 | 6.12 | 3.03% | 0.97% | 2.58% | 2,147,000 | 13,012,000 | 126% | 6.06 | -0.87% | 6.08 | 0.17% | 6.05 | 0.68% | 5.97 | 0.02% | -0.14% | |
| 2019-06-14 | 6.02 | 6.23 | 5.94 | 5.94 | -1.98% | -2.85% | -0.42% | 2,414,600 | 14,764,000 | 146% | 6.11 | 0.69% | 6.07 | 0.91% | 6.01 | 1.23% | 5.97 | -0.13% | -0.17% | |
| 2019-06-13 | 6.01 | 6.14 | 5.97 | 6.06 | 0.33% | -0.20% | 1.46% | 1,830,500 | 11,114,000 | 107% | 6.07 | 0.78% | 6.02 | 1.36% | 5.94 | 0.80% | 5.97 | -0.42% | -0.16% | |
| 2019-06-12 | 5.99 | 6.11 | 5.95 | 6.04 | 0.67% | 0.25% | 0.70% | 1,904,100 | 11,473,000 | 97% | 6.03 | 1.13% | 5.94 | 1.59% | 5.89 | 0.87% | 6.00 | -0.38% | -0.10% | |
| 2019-06-11 | 5.82 | 6.05 | 5.80 | 6.00 | 3.09% | 0.70% | -0.35% | 1,743,100 | 10,386,000 | 78% | 5.96 | 2.94% | 5.85 | 0.79% | 5.84 | -0.14% | 6.02 | -0.13% | -0.04% | |
| 2019-06-10 | 5.68 | 5.87 | 5.62 | 5.82 | 2.65% | 0.55% | -3.47% | 1,350,200 | 7,815,000 | 57% | 5.79 | 0.45% | 5.80 | -0.12% | 5.85 | -1.08% | 6.03 | 0.07% | -0.03% | |
| 2019-06-06 | 5.81 | 5.88 | 5.65 | 5.67 | -3.24% | -1.60% | -5.89% | 1,446,400 | 8,334,000 | 58% | 5.76 | -1.52% | 5.81 | -1.46% | 5.91 | -1.58% | 6.03 | -0.50% | -0.06% | |
| 2019-06-05 | 5.79 | 5.93 | 5.73 | 5.86 | 0.00% | 0.15% | -3.22% | 1,301,400 | 7,614,000 | 49% | 5.85 | 0.71% | 5.89 | -1.32% | 6.01 | -1.02% | 6.06 | -0.17% | 0.04% | | |
|
