岳阳兴长( 000819.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-22 | 6.29 | 6.33 | 6.21 | 6.24 | 0.16% | -0.11% | -1.86% | 1,224,800 | 7,651,000 | 78% | 6.25 | -0.29% | 6.30 | -0.90% | 6.35 | -0.11% | 6.36 | -0.35% | -0.02% |  |
| 2021-04-21 | 6.33 | 6.35 | 6.22 | 6.23 | -1.58% | -0.56% | -2.35% | 1,465,400 | 9,181,000 | 89% | 6.27 | -1.80% | 6.36 | -0.67% | 6.36 | 0.08% | 6.38 | -0.48% | 0.05% | |
| 2021-04-20 | 6.36 | 6.45 | 6.31 | 6.33 | -0.78% | -0.78% | -1.26% | 1,588,500 | 10,134,000 | 89% | 6.38 | -0.42% | 6.40 | 0.33% | 6.36 | 0.13% | 6.41 | -0.40% | 0.15% | |
| 2021-04-19 | 6.47 | 6.52 | 6.36 | 6.38 | -1.39% | -0.42% | -0.89% | 2,209,500 | 14,156,000 | 113% | 6.41 | -0.17% | 6.38 | 0.95% | 6.35 | 0.02% | 6.44 | 0.02% | 0.28% | |
| 2021-04-16 | 6.34 | 6.48 | 6.31 | 6.47 | 2.05% | 0.81% | 0.53% | 1,520,000 | 9,755,000 | 80% | 6.42 | 1.84% | 6.32 | 0.43% | 6.35 | -0.28% | 6.44 | 0.14% | 0.31% | |
| 2021-04-15 | 6.27 | 6.36 | 6.26 | 6.34 | 0.48% | 0.60% | -1.35% | 1,430,800 | 9,017,000 | 72% | 6.30 | 0.91% | 6.29 | -0.65% | 6.36 | -0.56% | 6.43 | 0.06% | 0.33% | |
| 2021-04-14 | 6.28 | 6.31 | 6.17 | 6.31 | 0.48% | 1.04% | -1.76% | 1,578,500 | 9,858,000 | 72% | 6.25 | -1.44% | 6.34 | -1.46% | 6.40 | -0.96% | 6.42 | 0.23% | 0.35% |  |
| 2021-04-13 | 6.47 | 6.47 | 6.27 | 6.28 | -2.33% | -0.88% | -2.00% | 1,614,800 | 10,231,000 | 73% | 6.34 | -1.94% | 6.43 | -0.70% | 6.46 | -0.66% | 6.41 | 0.03% | 0.30% | |
| 2021-04-12 | 6.53 | 6.53 | 6.41 | 6.43 | -1.53% | -0.48% | 0.37% | 1,108,200 | 7,160,000 | 52% | 6.46 | -0.63% | 6.47 | -0.29% | 6.51 | 0.19% | 6.41 | 0.30% | 0.31% | |
| 2021-04-09 | 6.42 | 6.55 | 6.42 | 6.53 | 1.71% | 0.43% | 2.24% | 1,563,000 | 10,162,000 | 73% | 6.50 | 0.65% | 6.49 | -0.29% | 6.49 | 0.45% | 6.39 | 0.27% | 0.28% | |
| 2021-04-08 | 6.51 | 6.55 | 6.42 | 6.42 | -1.98% | -0.62% | 0.78% | 2,017,900 | 13,035,000 | 97% | 6.46 | -0.78% | 6.51 | 0.20% | 6.46 | 0.44% | 6.37 | 0.30% | 0.25% | |
| 2021-04-07 | 6.56 | 6.58 | 6.46 | 6.55 | -0.91% | 0.60% | 3.13% | 2,999,400 | 19,528,000 | 153% | 6.51 | -0.50% | 6.50 | 0.82% | 6.44 | 1.07% | 6.35 | 0.57% | 0.22% | |
| 2021-04-06 | 6.39 | 6.65 | 6.34 | 6.61 | 3.28% | 1.01% | 4.67% | 3,333,100 | 21,811,000 | 190% | 6.54 | 2.44% | 6.45 | 1.50% | 6.37 | 1.10% | 6.32 | 0.86% | 0.16% | |
| 2021-04-02 | 6.41 | 6.44 | 6.34 | 6.40 | 0.00% | 0.19% | 2.22% | 1,648,800 | 10,532,000 | 104% | 6.39 | 0.73% | 6.35 | 1.08% | 6.30 | 0.50% | 6.26 | 0.34% | 0.02% | |
| 2021-04-01 | 6.33 | 6.41 | 6.25 | 6.40 | 0.95% | 0.91% | 2.56% | 2,190,800 | 13,893,000 | 141% | 6.34 | 0.06% | 6.28 | 0.35% | 6.27 | 0.45% | 6.24 | 0.29% | -0.06% | |
| 2021-03-31 | 6.25 | 6.38 | 6.25 | 6.34 | 1.12% | 0.03% | 1.90% | 2,975,600 | 18,858,000 | 202% | 6.34 | 3.09% | 6.26 | 1.08% | 6.24 | 0.84% | 6.22 | 0.36% | -0.12% | |
| 2021-03-30 | 6.22 | 6.27 | 6.01 | 6.27 | 0.32% | 1.98% | 1.13% | 2,134,900 | 13,126,000 | 162% | 6.15 | -1.93% | 6.19 | -0.34% | 6.19 | -0.27% | 6.20 | -0.29% | -0.14% | |
| 2021-03-29 | 6.27 | 6.32 | 6.23 | 6.25 | -0.32% | -0.30% | 0.51% | 1,260,400 | 7,902,000 | 105% | 6.27 | 1.16% | 6.22 | 0.52% | 6.21 | 0.16% | 6.22 | 0.06% | -0.11% | |
| 2021-03-26 | 6.13 | 6.28 | 6.06 | 6.27 | 1.62% | 1.18% | 0.90% | 1,668,300 | 10,338,000 | 137% | 6.20 | 0.45% | 6.18 | 0.03% | 6.20 | 0.10% | 6.21 | 0.03% | -0.11% | |
| 2021-03-25 | 6.17 | 6.21 | 6.14 | 6.17 | 0.33% | 0.02% | -0.68% | 808,500 | 4,988,000 | 68% | 6.17 | -0.05% | 6.18 | -0.31% | 6.19 | -0.11% | 6.21 | 0.02% | -0.11% | |
| 2021-03-24 | 6.18 | 6.22 | 6.14 | 6.15 | -0.65% | -0.36% | -0.98% | 1,035,200 | 6,389,000 | 83% | 6.17 | -0.44% | 6.20 | 0.02% | 6.20 | -0.27% | 6.21 | 0.00% | -0.11% | |
| 2021-03-23 | 6.26 | 6.26 | 6.17 | 6.19 | -0.64% | -0.15% | -0.34% | 1,054,400 | 6,536,000 | 81% | 6.20 | -0.40% | 6.20 | -0.05% | 6.21 | -0.27% | 6.21 | -0.03% | -0.11% | |
| 2021-03-22 | 6.20 | 6.25 | 6.16 | 6.23 | 1.63% | 0.10% | 0.27% | 1,319,700 | 8,214,000 | 93% | 6.22 | 0.84% | 6.20 | -0.18% | 6.23 | -0.03% | 6.21 | -0.56% | -0.11% | |
| 2021-03-19 | 6.18 | 6.22 | 6.13 | 6.13 | -0.81% | -0.68% | -1.89% | 1,259,500 | 7,774,000 | 81% | 6.17 | -0.55% | 6.21 | -0.64% | 6.23 | 0.02% | 6.25 | -0.49% | -0.05% | |
| 2021-03-18 | 6.24 | 6.28 | 6.16 | 6.18 | -1.44% | -0.42% | -1.58% | 1,487,200 | 9,230,000 | 87% | 6.21 | -1.13% | 6.25 | -0.21% | 6.23 | 0.08% | 6.28 | -0.27% | 0.05% | |
| 2021-03-17 | 6.31 | 6.32 | 6.25 | 6.27 | -0.48% | -0.11% | -0.41% | 978,100 | 6,140,000 | 51% | 6.28 | -0.24% | 6.27 | 0.59% | 6.23 | 0.27% | 6.30 | 0.10% | 0.16% | |
| 2021-03-16 | 6.25 | 6.34 | 6.23 | 6.30 | 1.12% | 0.13% | 0.16% | 1,162,800 | 7,316,000 | 61% | 6.29 | 0.93% | 6.23 | 0.55% | 6.21 | 0.15% | 6.29 | 0.08% | 0.19% | |
| 2021-03-15 | 6.23 | 6.28 | 6.18 | 6.23 | 0.00% | -0.06% | -0.88% | 1,284,100 | 8,005,000 | 68% | 6.23 | 0.99% | 6.20 | 0.26% | 6.20 | -0.94% | 6.29 | 0.05% | 0.25% | |
| 2021-03-12 | 6.19 | 6.23 | 6.11 | 6.23 | 0.65% | 0.92% | -0.83% | 1,412,300 | 8,718,000 | 74% | 6.17 | -0.15% | 6.18 | -0.32% | 6.26 | -0.78% | 6.28 | 0.05% | 0.30% | |
| 2021-03-11 | 6.20 | 6.21 | 6.13 | 6.19 | 0.00% | 0.13% | -1.42% | 1,361,700 | 8,418,000 | 72% | 6.18 | -0.02% | 6.20 | -1.53% | 6.31 | -0.35% | 6.28 | 0.03% | 0.34% | | |
|
