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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-19 | 39.99 | 41.17 | 39.60 | 39.89 | 0.10% | 0.00% | 0.00% | 4,777,700 | 192,151,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2021-01-18 | 39.02 | 40.33 | 38.53 | 39.85 | 1.30% | 0.46% | -8.53% | 4,440,200 | 176,124,000 | 60% | 39.67 | 1.64% | 39.62 | -2.11% | 40.81 | -1.20% | 43.56 | -0.93% | -0.59% |  |
| 2021-01-15 | 39.77 | 39.91 | 38.50 | 39.34 | -1.08% | 0.80% | -10.54% | 4,280,500 | 167,057,000 | 53% | 39.03 | -2.59% | 40.47 | -2.63% | 41.31 | -2.65% | 43.97 | -0.62% | -0.53% | |
| 2021-01-14 | 41.41 | 41.41 | 39.60 | 39.77 | -3.82% | -0.74% | -10.12% | 5,100,200 | 204,346,000 | 63% | 40.07 | -4.35% | 41.56 | -1.45% | 42.43 | -2.21% | 44.25 | -0.60% | -0.49% | |
| 2021-01-13 | 42.80 | 43.25 | 41.05 | 41.35 | -3.50% | -1.29% | -7.11% | 5,807,100 | 243,258,000 | 73% | 41.89 | -1.49% | 42.18 | -2.39% | 43.39 | -2.19% | 44.51 | -0.22% | -0.44% | |
| 2021-01-12 | 41.68 | 43.13 | 41.27 | 42.85 | 2.24% | 0.77% | -3.95% | 5,993,200 | 254,848,000 | 73% | 42.52 | 0.97% | 43.21 | -1.95% | 44.36 | -2.03% | 44.61 | -0.60% | -0.44% | |
| 2021-01-11 | 43.90 | 43.90 | 41.05 | 41.91 | -4.97% | -0.49% | -6.62% | 6,734,200 | 283,611,000 | 78% | 42.12 | -6.14% | 44.07 | -3.21% | 45.28 | -0.96% | 44.88 | -0.64% | -0.37% | |
| 2021-01-08 | 45.30 | 46.70 | 43.50 | 44.10 | -3.03% | -1.71% | -2.37% | 6,915,100 | 310,266,000 | 83% | 44.87 | -0.70% | 45.53 | -1.36% | 45.72 | 0.33% | 45.17 | -0.08% | -0.28% | |
| 2021-01-07 | 46.07 | 46.16 | 44.58 | 45.48 | -1.71% | 0.66% | 0.61% | 6,851,000 | 309,546,000 | 78% | 45.18 | -2.48% | 46.16 | 0.24% | 45.56 | 0.39% | 45.21 | -1.52% | -0.24% | |
| 2021-01-06 | 46.95 | 47.36 | 45.56 | 46.27 | -1.70% | -0.14% | 0.80% | 8,624,700 | 399,605,000 | 89% | 46.33 | -0.54% | 46.04 | 1.39% | 45.39 | 1.28% | 45.90 | -0.65% | 0.08% | |
| 2021-01-05 | 45.00 | 47.91 | 44.63 | 47.07 | 4.00% | 1.05% | 1.88% | 12,027,700 | 560,292,000 | 118% | 46.58 | 3.60% | 45.41 | 2.49% | 44.81 | 0.79% | 46.20 | 0.00% | 0.31% | |
| 2021-01-04 | 43.91 | 45.95 | 43.38 | 45.26 | 3.81% | 0.66% | -2.04% | 8,320,100 | 374,099,000 | 80% | 44.96 | 2.79% | 44.31 | 1.14% | 44.46 | -0.26% | 46.20 | -0.38% | 0.45% | |
| 2020-12-31 | 43.77 | 44.77 | 43.08 | 43.60 | -0.34% | -0.32% | -5.99% | 6,193,300 | 270,907,000 | 56% | 43.74 | -0.62% | 43.81 | -1.49% | 44.58 | -0.66% | 46.38 | -0.17% | 0.64% | |
| 2020-12-30 | 43.37 | 44.67 | 43.20 | 43.75 | 0.78% | -0.60% | -5.84% | 6,400,500 | 281,708,000 | 57% | 44.01 | 0.65% | 44.48 | -0.95% | 44.87 | -3.05% | 46.46 | -0.13% | 0.76% | |
| 2020-12-29 | 45.80 | 45.80 | 42.60 | 43.41 | -6.50% | -0.72% | -6.68% | 9,903,900 | 433,072,000 | 83% | 43.73 | -4.25% | 44.90 | -1.22% | 46.29 | -1.92% | 46.52 | -0.20% | 0.90% | |
| 2020-12-28 | 45.24 | 46.50 | 44.50 | 46.43 | 3.41% | 1.67% | -0.39% | 8,730,200 | 398,672,000 | 77% | 45.67 | 0.36% | 45.46 | -3.52% | 47.19 | -0.27% | 46.61 | 0.12% | 1.03% | |
| 2020-12-25 | 45.09 | 46.33 | 44.61 | 44.90 | 1.17% | -1.33% | -3.56% | 8,342,800 | 379,626,000 | 72% | 45.50 | 0.52% | 47.12 | -1.50% | 47.32 | -0.37% | 46.56 | 0.22% | 1.20% | |
| 2020-12-24 | 47.01 | 47.40 | 43.71 | 44.38 | -8.04% | -1.97% | -4.46% | 11,848,600 | 536,381,000 | 98% | 45.27 | -8.01% | 47.83 | -0.92% | 47.50 | -0.30% | 46.45 | 0.28% | 1.34% | |
| 2020-12-23 | 48.60 | 51.69 | 46.81 | 48.26 | -0.68% | -1.93% | 4.17% | 16,878,800 | 830,593,000 | 148% | 49.21 | 1.79% | 48.28 | 1.79% | 47.64 | 1.90% | 46.33 | 1.75% | 1.50% | |
| 2020-12-22 | 45.89 | 50.30 | 45.35 | 48.59 | 5.04% | 0.51% | 6.72% | 14,079,200 | 680,657,000 | 128% | 48.35 | 3.60% | 47.43 | 2.17% | 46.75 | 1.80% | 45.53 | 1.63% | 1.48% | |
| 2020-12-21 | 46.17 | 48.11 | 45.60 | 46.26 | -1.03% | -0.87% | 3.26% | 10,304,700 | 480,892,000 | 89% | 46.67 | -0.61% | 46.42 | 0.79% | 45.93 | 0.61% | 44.80 | 1.42% | 1.53% | |
| 2020-12-18 | 45.60 | 48.16 | 45.09 | 46.74 | 3.59% | -0.45% | 5.81% | 10,592,900 | 497,367,000 | 89% | 46.95 | 3.15% | 46.06 | 1.66% | 45.65 | 0.94% | 44.17 | 1.52% | 1.51% | |
| 2020-12-17 | 46.03 | 46.48 | 44.71 | 45.12 | -1.91% | -0.88% | 3.70% | 8,956,300 | 407,684,000 | 75% | 45.52 | -0.32% | 45.31 | 0.11% | 45.22 | 0.53% | 43.51 | 1.02% | 1.36% | |
| 2020-12-16 | 43.82 | 46.72 | 43.68 | 46.00 | 4.00% | 0.73% | 6.79% | 11,641,600 | 531,636,000 | 102% | 45.67 | 2.26% | 45.26 | 0.59% | 44.98 | 1.28% | 43.07 | 1.24% | 1.31% | |
| 2020-12-15 | 45.25 | 45.54 | 43.93 | 44.23 | -2.25% | -0.96% | 3.96% | 9,396,900 | 419,656,000 | 85% | 44.66 | -1.48% | 44.99 | 0.29% | 44.42 | 1.03% | 42.55 | 1.06% | 1.29% | |
| 2020-12-14 | 44.00 | 46.97 | 43.88 | 45.25 | 0.35% | -0.17% | 7.48% | 11,178,500 | 506,706,000 | 106% | 45.33 | 0.88% | 44.86 | 1.70% | 43.96 | 1.91% | 42.10 | 1.81% | 1.25% | |
| 2020-12-11 | 45.00 | 46.46 | 43.47 | 45.09 | 0.99% | 0.34% | 9.04% | 12,923,200 | 580,704,000 | 122% | 44.94 | 1.15% | 44.11 | 1.77% | 43.14 | 2.26% | 41.35 | 1.65% | 1.12% | |
| 2020-12-10 | 42.70 | 46.18 | 42.21 | 44.65 | 4.62% | 0.51% | 9.76% | 14,468,200 | 642,731,000 | 147% | 44.42 | 3.49% | 43.34 | 2.60% | 42.19 | 2.38% | 40.68 | 1.88% | 0.94% | |
| 2020-12-09 | 42.82 | 44.00 | 41.85 | 42.68 | -0.30% | -0.57% | 6.89% | 12,958,200 | 556,234,000 | 142% | 42.93 | 0.47% | 42.24 | 2.53% | 41.20 | 1.88% | 39.93 | 1.61% | 0.70% | |
| 2020-12-08 | 42.68 | 44.20 | 41.34 | 42.81 | 0.00% | 0.20% | 8.94% | 17,030,400 | 727,645,000 | 197% | 42.73 | 3.71% | 41.20 | 3.92% | 40.44 | 3.03% | 39.30 | 2.12% | 0.53% | | |
|
