九 芝 堂( 000989.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 8.18 | 8.31 | 8.11 | 8.21 | 0.24% | 0.13% | 1.00% | 4,438,100 | 36,390,000 | 89% | 8.20 | -0.10% | 8.20 | -0.17% | 8.21 | -0.29% | 8.13 | 0.26% | 0.22% |  |
| 2021-01-21 | 8.20 | 8.24 | 8.14 | 8.19 | -0.12% | -0.21% | 1.01% | 3,394,000 | 27,855,000 | 70% | 8.21 | 0.01% | 8.22 | 0.07% | 8.23 | 0.42% | 8.11 | 0.27% | 0.20% | |
| 2021-01-20 | 8.21 | 8.26 | 8.16 | 8.20 | -0.36% | -0.07% | 1.41% | 3,367,000 | 27,631,000 | 67% | 8.21 | -0.30% | 8.21 | -0.35% | 8.20 | 0.50% | 8.09 | 0.03% | 0.16% | |
| 2021-01-19 | 8.13 | 8.33 | 8.12 | 8.23 | 0.61% | -0.01% | 1.81% | 6,024,300 | 49,589,000 | 116% | 8.23 | 0.44% | 8.24 | 0.64% | 8.16 | 0.56% | 8.08 | 0.15% | 0.16% | |
| 2021-01-18 | 8.19 | 8.33 | 8.13 | 8.18 | -0.49% | -0.18% | 1.34% | 5,706,900 | 46,766,000 | 108% | 8.20 | -0.96% | 8.19 | 0.79% | 8.11 | 0.65% | 8.07 | 0.30% | 0.17% | |
| 2021-01-15 | 8.47 | 8.47 | 8.16 | 8.22 | 1.48% | -0.65% | 2.14% | 9,600,500 | 79,436,000 | 190% | 8.27 | 2.58% | 8.13 | 2.09% | 8.06 | 1.52% | 8.05 | 0.78% | 0.12% | |
| 2021-01-14 | 7.86 | 8.17 | 7.84 | 8.10 | 3.58% | 0.42% | 1.43% | 6,825,300 | 55,053,000 | 151% | 8.07 | 2.96% | 7.96 | 1.23% | 7.94 | 0.48% | 7.99 | 0.36% | 0.00% | |
| 2021-01-13 | 7.88 | 7.92 | 7.76 | 7.82 | -0.64% | -0.18% | -1.72% | 3,529,700 | 27,653,000 | 83% | 7.83 | -0.18% | 7.86 | -0.39% | 7.90 | -0.88% | 7.96 | 0.01% | -0.07% | |
| 2021-01-12 | 7.81 | 7.90 | 7.80 | 7.87 | 0.64% | 0.28% | -1.08% | 2,627,500 | 20,621,000 | 63% | 7.85 | -0.58% | 7.89 | -0.47% | 7.97 | -0.66% | 7.96 | 0.05% | -0.11% | |
| 2021-01-11 | 7.95 | 8.03 | 7.78 | 7.82 | -1.64% | -0.94% | -1.66% | 4,254,400 | 33,584,000 | 101% | 7.89 | -0.38% | 7.93 | -1.11% | 8.03 | -0.12% | 7.95 | -0.03% | -0.16% | |
| 2021-01-08 | 7.90 | 8.05 | 7.80 | 7.95 | 0.13% | 0.33% | -0.05% | 3,691,100 | 29,249,000 | 92% | 7.92 | -0.49% | 8.02 | -0.76% | 8.04 | 0.13% | 7.95 | 0.03% | -0.19% | |
| 2021-01-07 | 8.12 | 8.12 | 7.84 | 7.94 | -2.22% | -0.29% | -0.15% | 5,340,900 | 42,529,000 | 131% | 7.96 | -2.31% | 8.08 | -0.05% | 8.03 | 0.24% | 7.95 | -0.08% | -0.24% | |
| 2021-01-06 | 8.26 | 8.27 | 8.08 | 8.12 | -1.22% | -0.38% | 2.04% | 4,946,000 | 40,314,000 | 130% | 8.15 | 0.37% | 8.08 | 0.99% | 8.01 | 0.84% | 7.96 | 0.01% | -0.28% | |
| 2021-01-05 | 7.98 | 8.26 | 7.93 | 8.22 | 2.88% | 1.22% | 3.31% | 6,727,600 | 54,634,000 | 176% | 8.12 | 2.15% | 8.01 | 1.79% | 7.94 | 1.24% | 7.96 | 0.25% | -0.34% | |
| 2021-01-04 | 7.87 | 8.03 | 7.83 | 7.99 | 1.52% | 0.50% | 0.67% | 4,324,700 | 34,382,000 | 120% | 7.95 | 1.47% | 7.86 | 0.87% | 7.84 | 0.35% | 7.94 | -0.20% | -0.45% | |
| 2020-12-31 | 7.78 | 7.88 | 7.77 | 7.87 | 1.16% | 0.45% | -1.04% | 3,173,400 | 24,864,000 | 88% | 7.84 | 0.86% | 7.80 | 0.05% | 7.82 | -0.32% | 7.95 | -0.39% | -0.50% | |
| 2020-12-30 | 7.78 | 7.80 | 7.71 | 7.78 | 0.00% | 0.15% | -2.56% | 2,925,600 | 22,726,000 | 72% | 7.77 | -0.15% | 7.79 | -0.41% | 7.84 | -0.70% | 7.98 | -0.40% | -0.58% | |
| 2020-12-29 | 7.76 | 7.82 | 7.72 | 7.78 | 0.26% | 0.00% | -2.94% | 2,743,300 | 21,344,000 | 68% | 7.78 | -0.54% | 7.82 | -0.67% | 7.90 | -1.00% | 8.02 | -0.37% | -0.60% | |
| 2020-12-28 | 7.89 | 7.92 | 7.74 | 7.76 | -1.77% | -0.79% | -3.55% | 3,348,100 | 26,190,000 | 85% | 7.82 | -0.72% | 7.88 | -0.88% | 7.98 | -0.54% | 8.05 | -0.41% | -0.62% | |
| 2020-12-25 | 7.82 | 7.93 | 7.79 | 7.90 | 0.89% | 0.27% | -2.22% | 2,321,700 | 18,292,000 | 61% | 7.88 | -0.44% | 7.95 | -1.03% | 8.02 | -0.39% | 8.08 | -0.32% | -0.60% | |
| 2020-12-24 | 8.04 | 8.04 | 7.82 | 7.83 | -2.61% | -1.06% | -3.39% | 4,757,400 | 37,648,000 | 124% | 7.91 | -1.51% | 8.03 | -0.68% | 8.05 | -0.43% | 8.11 | -0.54% | -0.59% | |
| 2020-12-23 | 8.02 | 8.09 | 8.01 | 8.04 | -0.50% | 0.06% | -1.34% | 3,628,900 | 29,159,000 | 101% | 8.04 | -1.27% | 8.09 | -0.23% | 8.08 | -0.31% | 8.15 | -0.45% | -0.56% | |
| 2020-12-22 | 8.09 | 8.22 | 8.05 | 8.08 | -0.25% | -0.71% | -1.29% | 4,929,500 | 40,117,000 | 136% | 8.14 | 0.93% | 8.10 | 0.32% | 8.11 | -0.10% | 8.19 | -0.57% | -0.55% | |
| 2020-12-21 | 8.05 | 8.13 | 7.97 | 8.10 | 0.37% | 0.46% | -1.62% | 3,733,700 | 30,105,000 | 102% | 8.06 | -0.44% | 8.08 | -0.40% | 8.12 | -0.36% | 8.23 | -0.82% | -0.51% | |
| 2020-12-18 | 8.14 | 8.15 | 8.06 | 8.07 | -0.86% | -0.36% | -2.78% | 3,917,600 | 31,730,000 | 106% | 8.10 | 0.32% | 8.11 | -0.37% | 8.15 | -0.39% | 8.30 | -0.73% | -0.43% | |
| 2020-12-17 | 8.15 | 8.21 | 7.94 | 8.14 | -0.73% | 0.83% | -2.65% | 6,824,900 | 55,100,000 | 186% | 8.07 | -1.85% | 8.14 | -1.29% | 8.18 | -1.12% | 8.36 | -1.23% | -0.35% | |
| 2020-12-16 | 8.27 | 8.28 | 8.18 | 8.20 | -0.85% | -0.30% | -3.14% | 2,571,200 | 21,149,000 | 77% | 8.23 | -0.22% | 8.25 | -0.21% | 8.27 | -0.42% | 8.47 | -0.54% | -0.22% | |
| 2020-12-15 | 8.24 | 8.28 | 8.20 | 8.27 | -0.36% | 0.33% | -2.84% | 2,257,200 | 18,606,000 | 64% | 8.24 | -0.41% | 8.26 | -0.39% | 8.31 | -0.79% | 8.51 | -0.56% | -0.15% | |
| 2020-12-14 | 8.27 | 8.34 | 8.19 | 8.30 | 0.36% | 0.28% | -3.04% | 1,971,900 | 16,321,000 | 51% | 8.28 | 0.07% | 8.30 | -0.38% | 8.37 | -0.90% | 8.56 | -0.27% | -0.06% | |
| 2020-12-11 | 8.37 | 8.42 | 8.20 | 8.27 | 0.00% | -0.01% | -3.65% | 2,738,800 | 22,652,000 | 67% | 8.27 | -0.74% | 8.33 | -1.01% | 8.45 | -0.86% | 8.58 | -0.23% | -0.01% | | |
|
