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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-20 | 32.80 | 36.09 | 32.61 | 35.00 | 5.71% | 0.01% | 6.20% | 10,393,300 | 363,718,000 | 267% | 35.00 | 5.15% | 34.08 | 3.35% | 33.67 | 3.24% | 32.96 | 2.13% | -0.04% |  |
| 2021-04-19 | 33.11 | 33.95 | 32.80 | 33.11 | 0.03% | -0.52% | 2.60% | 5,896,600 | 196,249,000 | 178% | 33.28 | 0.79% | 32.97 | 1.35% | 32.61 | 1.42% | 32.27 | 0.32% | -0.24% | |
| 2021-04-16 | 32.49 | 33.52 | 32.22 | 33.10 | 1.69% | 0.24% | 2.90% | 4,587,700 | 151,497,000 | 146% | 33.02 | 2.14% | 32.53 | 1.82% | 32.15 | 1.37% | 32.17 | 0.27% | -0.26% | |
| 2021-04-15 | 31.80 | 32.79 | 31.62 | 32.55 | 1.69% | 0.68% | 1.47% | 3,185,700 | 102,992,000 | 102% | 32.33 | 1.42% | 31.95 | 1.15% | 31.72 | 0.16% | 32.08 | -0.32% | -0.27% |  |
| 2021-04-14 | 31.80 | 32.15 | 31.40 | 32.01 | 1.07% | 0.41% | -0.53% | 2,414,800 | 76,978,000 | 70% | 31.88 | 0.72% | 31.59 | 0.45% | 31.67 | -0.04% | 32.18 | -2.17% | -0.22% | |
| 2021-04-13 | 31.19 | 32.09 | 31.16 | 31.67 | 1.96% | 0.07% | -3.73% | 3,315,700 | 104,939,000 | 72% | 31.65 | 1.43% | 31.45 | -0.53% | 31.68 | -0.44% | 32.90 | -0.92% | 0.25% | |
| 2021-04-12 | 31.28 | 31.55 | 30.81 | 31.06 | -0.61% | -0.46% | -6.45% | 2,309,600 | 72,068,000 | 43% | 31.20 | -0.66% | 31.61 | -0.63% | 31.82 | -1.11% | 33.20 | 0.05% | 0.60% | |
| 2021-04-09 | 32.09 | 32.09 | 31.13 | 31.25 | -3.04% | -0.52% | -5.83% | 2,880,200 | 90,472,000 | 54% | 31.41 | -2.17% | 31.82 | -0.88% | 32.18 | -0.61% | 33.18 | 0.06% | 0.62% | |
| 2021-04-08 | 31.89 | 32.32 | 31.56 | 32.23 | 1.10% | 0.38% | -2.81% | 3,098,100 | 99,475,000 | 59% | 32.11 | 0.67% | 32.10 | -0.98% | 32.37 | -0.51% | 33.16 | 0.14% | 0.62% | |
| 2021-04-07 | 32.16 | 32.16 | 31.71 | 31.88 | -1.36% | -0.05% | -3.74% | 3,152,800 | 100,558,000 | 58% | 31.90 | -1.19% | 32.41 | -0.54% | 32.54 | -2.90% | 33.12 | 0.08% | 0.66% | |
| 2021-04-06 | 32.79 | 32.79 | 32.00 | 32.32 | -2.06% | 0.12% | -2.33% | 3,217,900 | 103,873,000 | 60% | 32.28 | -1.98% | 32.59 | -0.49% | 33.51 | -0.80% | 33.09 | 0.04% | 0.67% | |
| 2021-04-02 | 32.63 | 33.20 | 32.63 | 33.00 | 1.44% | 0.20% | -0.24% | 3,960,400 | 130,427,000 | 78% | 32.93 | 1.37% | 32.75 | -3.10% | 33.78 | 0.35% | 33.08 | 0.19% | 0.62% | |
| 2021-04-01 | 32.71 | 33.09 | 32.05 | 32.53 | 0.40% | 0.13% | -1.47% | 3,654,300 | 118,720,000 | 74% | 32.49 | -0.92% | 33.80 | -0.83% | 33.67 | 0.29% | 33.01 | 0.13% | 0.56% | |
| 2021-03-31 | 32.88 | 33.55 | 32.38 | 32.40 | -3.71% | -1.18% | -1.73% | 6,129,700 | 200,982,000 | 129% | 32.79 | -5.51% | 34.08 | 0.04% | 33.57 | 0.25% | 32.97 | 0.21% | 0.53% | |
| 2021-03-30 | 35.50 | 35.78 | 33.65 | 33.65 | -3.30% | -3.02% | 2.28% | 12,162,200 | 422,008,000 | 298% | 34.70 | 1.67% | 34.07 | 3.33% | 33.48 | 2.88% | 32.90 | 2.48% | 0.47% | |
| 2021-03-29 | 34.00 | 34.80 | 33.35 | 34.80 | 9.99% | 1.97% | 8.39% | 8,831,300 | 301,394,000 | 288% | 34.13 | 8.42% | 32.97 | 4.51% | 32.55 | 3.38% | 32.11 | 2.65% | 0.16% | |
| 2021-03-26 | 30.90 | 31.90 | 30.81 | 31.64 | 1.97% | 0.52% | 1.17% | 3,174,700 | 99,931,000 | 122% | 31.48 | 1.25% | 31.54 | 0.02% | 31.48 | 0.15% | 31.28 | 0.22% | -0.18% | |
| 2021-03-25 | 31.70 | 31.73 | 30.68 | 31.03 | -2.91% | -0.19% | -0.56% | 2,932,100 | 91,156,000 | 115% | 31.09 | -2.52% | 31.54 | -0.23% | 31.44 | -0.28% | 31.21 | 0.03% | -0.25% | |
| 2021-03-24 | 31.39 | 32.46 | 31.16 | 31.96 | 1.65% | 0.21% | 2.45% | 4,436,900 | 141,505,000 | 181% | 31.89 | 1.39% | 31.61 | 1.05% | 31.52 | 0.75% | 31.20 | 0.55% | -0.30% | |
| 2021-03-23 | 31.16 | 31.87 | 31.07 | 31.44 | 0.93% | -0.05% | 1.33% | 3,125,900 | 98,331,000 | 139% | 31.46 | 1.01% | 31.28 | -0.02% | 31.29 | 0.53% | 31.03 | 0.20% | -0.42% | |
| 2021-03-22 | 31.06 | 31.36 | 30.84 | 31.15 | 0.13% | 0.02% | 0.60% | 1,659,800 | 51,691,000 | 72% | 31.14 | 0.11% | 31.29 | 0.14% | 31.12 | 0.46% | 30.96 | -0.46% | -0.55% | |
| 2021-03-19 | 31.00 | 31.38 | 30.80 | 31.11 | -0.70% | 0.00% | 0.01% | 1,858,300 | 57,811,000 | 75% | 31.11 | -1.25% | 31.24 | 0.39% | 30.98 | 0.20% | 31.11 | -0.45% | -0.62% | |
| 2021-03-18 | 31.02 | 31.79 | 31.02 | 31.33 | 0.51% | -0.55% | 0.26% | 2,631,300 | 82,896,000 | 100% | 31.50 | 1.52% | 31.12 | 1.30% | 30.92 | 0.38% | 31.25 | -0.17% | -0.67% | |
| 2021-03-17 | 30.82 | 31.36 | 30.59 | 31.17 | 1.20% | 0.44% | -0.42% | 2,114,500 | 65,620,000 | 76% | 31.03 | 1.19% | 30.72 | 0.27% | 30.80 | 0.11% | 31.30 | -0.38% | -0.75% | |
| 2021-03-16 | 30.48 | 30.82 | 30.31 | 30.80 | 1.68% | 0.43% | -1.97% | 1,820,300 | 55,824,000 | 64% | 30.67 | 0.60% | 30.64 | -0.41% | 30.77 | -0.24% | 31.42 | -0.65% | -0.79% | |
| 2021-03-15 | 30.78 | 30.99 | 30.09 | 30.29 | -1.66% | -0.63% | -4.22% | 2,343,400 | 71,435,000 | 77% | 30.48 | -0.95% | 30.77 | -0.37% | 30.84 | -1.16% | 31.62 | -0.69% | -0.77% | |
| 2021-03-12 | 31.35 | 31.35 | 30.48 | 30.80 | -1.72% | 0.08% | -3.28% | 2,291,000 | 70,507,000 | 73% | 30.78 | -0.74% | 30.88 | -0.25% | 31.20 | -0.92% | 31.84 | -0.43% | -0.74% | |
| 2021-03-11 | 30.67 | 31.47 | 30.21 | 31.34 | 2.22% | 1.08% | -2.00% | 2,658,900 | 82,441,000 | 84% | 31.01 | 0.53% | 30.96 | -1.32% | 31.49 | -0.51% | 31.98 | -0.55% | -0.77% | |
| 2021-03-10 | 30.95 | 31.18 | 30.51 | 30.66 | -0.29% | -0.59% | -4.66% | 2,266,700 | 69,910,000 | 70% | 30.84 | -0.49% | 31.37 | -1.23% | 31.65 | -0.70% | 32.16 | -0.65% | -0.81% | |
| 2021-03-09 | 31.80 | 31.80 | 30.50 | 30.75 | 0.00% | -0.79% | -4.99% | 3,513,300 | 108,894,000 | 102% | 31.00 | -3.67% | 31.76 | -0.91% | 31.88 | -1.20% | 32.37 | -1.05% | -0.84% | | |
|
