张 裕Ａ( 000869.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 | 29.81 | 30.06 | 29.57 | 29.74 | -0.23% | -0.24% | 2.98% | 1,205,200 | 35,931,000 | 106% | 29.81 | 0.51% | 29.53 | 0.97% | 29.31 | 0.59% | 28.88 | 0.74% | -0.15% |  |
| 2019-08-19 | 29.27 | 29.87 | 29.27 | 29.81 | 2.05% | 0.50% | 3.99% | 1,557,900 | 46,210,000 | 131% | 29.66 | 1.55% | 29.25 | 0.90% | 29.14 | 0.87% | 28.67 | 0.51% | -0.30% | |
| 2019-08-16 | 28.67 | 29.47 | 28.67 | 29.21 | 1.71% | 0.01% | 2.42% | 1,660,300 | 48,494,000 | 144% | 29.21 | 1.98% | 28.99 | 0.67% | 28.88 | 0.79% | 28.52 | 0.24% | -0.39% | |
| 2019-08-15 | 28.45 | 28.86 | 28.32 | 28.72 | -0.49% | 0.27% | 0.95% | 953,000 | 27,296,000 | 82% | 28.64 | -1.08% | 28.80 | 0.02% | 28.66 | 0.32% | 28.45 | -0.26% | -0.48% | |
| 2019-08-14 | 29.18 | 29.25 | 28.69 | 28.86 | 0.14% | -0.32% | 1.17% | 1,009,200 | 29,220,000 | 86% | 28.95 | 0.62% | 28.79 | 0.78% | 28.57 | 0.71% | 28.53 | -0.22% | -0.48% | |
| 2019-08-13 | 28.62 | 28.98 | 28.62 | 28.82 | -0.35% | 0.15% | 0.81% | 812,300 | 23,375,000 | 69% | 28.78 | 0.37% | 28.57 | 0.56% | 28.36 | 0.52% | 28.59 | -0.38% | -0.50% | |
| 2019-08-12 | 27.92 | 29.00 | 27.92 | 28.92 | 3.47% | 0.87% | 0.77% | 1,356,700 | 38,898,000 | 114% | 28.67 | 1.54% | 28.41 | 0.99% | 28.22 | 0.18% | 28.70 | -0.34% | -0.51% |  |
| 2019-08-09 | 28.51 | 28.61 | 27.88 | 27.95 | -1.58% | -1.01% | -2.94% | 954,700 | 26,957,000 | 83% | 28.24 | 0.01% | 28.13 | 0.25% | 28.17 | -0.44% | 28.80 | -0.50% | -0.50% | |
| 2019-08-08 | 27.89 | 28.44 | 27.89 | 28.40 | 1.94% | 0.60% | -1.87% | 1,163,200 | 32,840,000 | 101% | 28.23 | 1.15% | 28.06 | -0.26% | 28.29 | -0.71% | 28.94 | -0.60% | -0.48% | |
| 2019-08-07 | 28.16 | 28.20 | 27.68 | 27.86 | -0.68% | -0.18% | -4.32% | 1,053,500 | 29,403,000 | 90% | 27.91 | -0.42% | 28.13 | -0.95% | 28.49 | -0.99% | 29.12 | -0.67% | -0.47% | |
| 2019-08-06 | 28.18 | 28.50 | 27.54 | 28.05 | -1.27% | 0.08% | -4.31% | 1,746,800 | 48,960,000 | 145% | 28.03 | -1.71% | 28.40 | -1.65% | 28.78 | -1.60% | 29.31 | -0.78% | -0.49% | |
| 2019-08-05 | 28.73 | 28.76 | 28.25 | 28.41 | -1.15% | -0.37% | -3.83% | 1,062,900 | 30,310,000 | 96% | 28.52 | -0.76% | 28.88 | -1.20% | 29.25 | -0.91% | 29.54 | -0.34% | -0.50% | |
| 2019-08-02 | 29.00 | 29.21 | 28.54 | 28.74 | -1.78% | 0.02% | -3.05% | 1,577,300 | 45,322,000 | 139% | 28.73 | -2.35% | 29.23 | -1.90% | 29.51 | -1.26% | 29.64 | -0.65% | -0.51% | |
| 2019-08-01 | 29.79 | 29.80 | 29.20 | 29.26 | -1.81% | -0.56% | -1.94% | 1,099,700 | 32,359,000 | 103% | 29.43 | -1.46% | 29.79 | -0.77% | 29.89 | -0.34% | 29.84 | -0.34% | -0.50% | |
| 2019-07-31 | 30.15 | 30.19 | 29.67 | 29.80 | -1.00% | -0.20% | -0.47% | 870,100 | 25,982,000 | 77% | 29.86 | -1.01% | 30.02 | -0.24% | 29.99 | 0.04% | 29.94 | -0.37% | -0.52% | |
| 2019-07-30 | 30.02 | 30.33 | 30.02 | 30.10 | 0.17% | -0.22% | 0.16% | 915,800 | 27,627,000 | 80% | 30.17 | 0.43% | 30.10 | 0.41% | 29.98 | 0.38% | 30.05 | -0.54% | -0.57% | |
| 2019-07-29 | 30.08 | 30.22 | 29.90 | 30.05 | -0.13% | 0.04% | -0.55% | 802,200 | 24,097,000 | 64% | 30.04 | -0.11% | 29.97 | 0.20% | 29.87 | 0.34% | 30.22 | -0.23% | -0.55% | |
| 2019-07-26 | 30.03 | 30.21 | 29.88 | 30.09 | 0.30% | 0.06% | -0.64% | 848,000 | 25,500,000 | 62% | 30.07 | 0.71% | 29.91 | 0.47% | 29.76 | -0.12% | 30.29 | -0.30% | -0.57% | |
| 2019-07-25 | 29.68 | 30.05 | 29.60 | 30.00 | 0.23% | 0.47% | -1.24% | 1,239,500 | 37,011,000 | 87% | 29.86 | 0.01% | 29.77 | 0.39% | 29.80 | -0.36% | 30.38 | -0.50% | -0.56% | |
| 2019-07-24 | 29.62 | 30.02 | 29.57 | 29.93 | 1.05% | 0.24% | -1.97% | 1,293,900 | 38,633,000 | 86% | 29.86 | 1.13% | 29.66 | -0.33% | 29.91 | -0.68% | 30.53 | -0.82% | -0.53% | |
| 2019-07-23 | 29.74 | 29.74 | 29.33 | 29.62 | 0.65% | 0.33% | -3.78% | 879,400 | 25,963,000 | 52% | 29.52 | -0.12% | 29.76 | -0.81% | 30.11 | -1.14% | 30.78 | -0.84% | -0.45% | |
| 2019-07-22 | 30.06 | 30.22 | 29.40 | 29.43 | -2.10% | -0.43% | -5.20% | 1,439,400 | 42,546,000 | 73% | 29.56 | -2.12% | 30.00 | -1.44% | 30.46 | -0.70% | 31.05 | -0.45% | -0.36% | |
| 2019-07-19 | 30.44 | 30.48 | 29.96 | 30.06 | -0.13% | -0.45% | -3.60% | 1,111,700 | 33,570,000 | 55% | 30.20 | -0.15% | 30.44 | -1.15% | 30.67 | -0.44% | 31.18 | -0.62% | -0.32% | |
| 2019-07-18 | 30.79 | 30.80 | 30.01 | 30.10 | -2.71% | -0.47% | -4.07% | 1,737,900 | 52,555,000 | 80% | 30.24 | -2.31% | 30.79 | -0.48% | 30.81 | -0.68% | 31.38 | -0.55% | -0.24% | |
| 2019-07-17 | 31.30 | 31.30 | 30.72 | 30.94 | -0.23% | -0.05% | -1.93% | 1,192,300 | 36,908,000 | 52% | 30.96 | -0.80% | 30.94 | -0.11% | 31.02 | -0.63% | 31.55 | -0.81% | -0.15% | |
| 2019-07-16 | 30.90 | 31.68 | 30.79 | 31.01 | 0.55% | -0.62% | -2.51% | 1,856,600 | 57,935,000 | 72% | 31.21 | 1.80% | 30.97 | 0.01% | 31.22 | -0.65% | 31.81 | -0.39% | 0.03% | |
| 2019-07-15 | 30.90 | 31.18 | 30.20 | 30.84 | -0.74% | 0.61% | -3.42% | 1,772,600 | 54,333,000 | 66% | 30.65 | -1.37% | 30.97 | -1.32% | 31.42 | -0.31% | 31.93 | -0.46% | 0.15% | |
| 2019-07-12 | 31.12 | 31.38 | 30.90 | 31.07 | 0.00% | -0.03% | -3.15% | 1,356,100 | 42,146,000 | 49% | 31.08 | -0.33% | 31.39 | -0.82% | 31.52 | -0.64% | 32.08 | -0.18% | 0.28% | |
| 2019-07-11 | 31.50 | 31.55 | 30.97 | 31.07 | -0.99% | -0.36% | -3.32% | 2,010,500 | 62,691,000 | 69% | 31.18 | -1.59% | 31.65 | -0.10% | 31.72 | -0.43% | 32.14 | -0.16% | 0.40% | |
| 2019-07-10 | 32.29 | 32.31 | 31.30 | 31.38 | 0.00% | -0.96% | -2.51% | 2,784,700 | 88,233,000 | 97% | 31.69 | -0.62% | 31.68 | -0.62% | 31.86 | -1.00% | 32.19 | -0.06% | 0.47% | | |
|
