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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-23 | 8.74 | 8.90 | 8.55 | 8.60 | -3.15% | -1.41% | 4.15% | 19,099,400 | 166,600,000 | 224% | 8.72 | 1.48% | 8.57 | 1.99% | 8.47 | 2.25% | 8.26 | 1.69% | 0.06% |  |
| 2019-08-22 | 8.39 | 8.88 | 8.28 | 8.88 | 5.09% | 3.30% | 9.36% | 15,285,800 | 131,392,000 | 219% | 8.60 | 3.84% | 8.40 | 2.48% | 8.28 | 2.87% | 8.12 | 1.58% | -0.17% | |
| 2019-08-21 | 8.08 | 8.45 | 8.08 | 8.45 | 4.06% | 2.08% | 5.70% | 11,169,300 | 92,461,000 | 189% | 8.28 | 1.50% | 8.20 | 1.39% | 8.05 | 1.16% | 7.99 | 0.78% | -0.38% | |
| 2019-08-20 | 8.13 | 8.25 | 8.09 | 8.12 | -0.73% | -0.44% | 2.37% | 6,113,500 | 49,863,000 | 118% | 8.16 | 0.27% | 8.09 | 1.94% | 7.96 | 0.63% | 7.93 | 0.34% | -0.51% | |
| 2019-08-19 | 8.04 | 8.21 | 8.04 | 8.18 | 1.24% | 0.57% | 3.48% | 8,664,200 | 70,476,000 | 166% | 8.13 | 1.52% | 7.94 | 1.20% | 7.91 | 0.98% | 7.91 | 0.23% | -0.65% | |
| 2019-08-16 | 7.77 | 8.14 | 7.76 | 8.08 | 3.19% | 0.85% | 2.45% | 10,368,400 | 83,068,000 | 220% | 8.01 | 4.68% | 7.84 | 1.62% | 7.83 | 1.05% | 7.89 | -0.04% | -0.68% | |
| 2019-08-15 | 7.59 | 7.87 | 7.49 | 7.83 | 0.51% | 2.30% | -0.76% | 9,008,900 | 68,956,000 | 216% | 7.65 | -2.14% | 7.72 | -1.09% | 7.75 | -1.10% | 7.89 | -1.25% | -0.70% |  |
| 2019-08-14 | 7.81 | 7.88 | 7.78 | 7.79 | 0.65% | -0.40% | -2.50% | 4,301,600 | 33,644,000 | 125% | 7.82 | 0.86% | 7.80 | -0.13% | 7.84 | -0.37% | 7.99 | -0.83% | -0.59% | |
| 2019-08-13 | 7.86 | 7.86 | 7.71 | 7.74 | -1.53% | -0.18% | -3.93% | 2,756,100 | 21,371,000 | 82% | 7.75 | -0.76% | 7.81 | -0.71% | 7.86 | -0.49% | 8.06 | -1.02% | -0.56% | |
| 2019-08-12 | 7.81 | 7.86 | 7.72 | 7.86 | 0.90% | 0.60% | -3.44% | 3,091,900 | 24,158,000 | 89% | 7.81 | -0.60% | 7.87 | -0.63% | 7.90 | -0.95% | 8.14 | -0.87% | -0.50% | |
| 2019-08-09 | 7.96 | 7.99 | 7.76 | 7.79 | -1.52% | -0.89% | -5.13% | 3,030,300 | 23,817,000 | 86% | 7.86 | -1.07% | 7.92 | -0.24% | 7.98 | -1.02% | 8.21 | -0.61% | -0.44% | |
| 2019-08-08 | 7.90 | 8.00 | 7.90 | 7.91 | -0.25% | -0.44% | -4.25% | 2,450,300 | 19,467,000 | 71% | 7.95 | -0.05% | 7.94 | -0.97% | 8.06 | -0.78% | 8.26 | -0.49% | -0.41% | |
| 2019-08-07 | 7.99 | 8.03 | 7.90 | 7.93 | -0.50% | -0.24% | -4.48% | 3,219,500 | 25,592,000 | 92% | 7.95 | 0.28% | 8.01 | -1.21% | 8.12 | -1.13% | 8.30 | -0.59% | -0.38% | |
| 2019-08-06 | 8.16 | 8.16 | 7.75 | 7.97 | -3.51% | 0.54% | -4.56% | 6,639,400 | 52,632,000 | 185% | 7.93 | -4.34% | 8.11 | -2.91% | 8.22 | -2.63% | 8.35 | -1.07% | -0.35% | |
| 2019-08-05 | 8.30 | 8.37 | 8.21 | 8.26 | -1.67% | -0.33% | -2.14% | 2,893,200 | 23,976,000 | 94% | 8.29 | -0.71% | 8.36 | -0.91% | 8.44 | -0.54% | 8.44 | -0.04% | -0.27% | |
| 2019-08-02 | 8.38 | 8.42 | 8.25 | 8.40 | -0.71% | 0.65% | -0.52% | 3,065,500 | 25,585,000 | 95% | 8.35 | -1.35% | 8.43 | -1.06% | 8.49 | -0.29% | 8.44 | -0.25% | -0.33% | |
| 2019-08-01 | 8.46 | 8.52 | 8.43 | 8.46 | -0.47% | 0.00% | -0.06% | 2,163,600 | 18,303,000 | 67% | 8.46 | -0.53% | 8.52 | -0.12% | 8.51 | -0.01% | 8.47 | -0.18% | -0.36% | |
| 2019-07-31 | 8.54 | 8.56 | 8.43 | 8.50 | -1.28% | -0.06% | 0.24% | 2,764,600 | 23,513,000 | 78% | 8.51 | -0.77% | 8.53 | 0.11% | 8.51 | 0.20% | 8.48 | -0.48% | -0.42% | |
| 2019-07-30 | 8.52 | 8.63 | 8.48 | 8.61 | 1.18% | 0.46% | 1.04% | 3,763,600 | 32,256,000 | 99% | 8.57 | 0.69% | 8.52 | 0.42% | 8.49 | 0.59% | 8.52 | -0.41% | -0.44% | |
| 2019-07-29 | 8.49 | 8.56 | 8.48 | 8.51 | 0.12% | -0.02% | -0.54% | 3,640,100 | 30,984,000 | 91% | 8.51 | 0.58% | 8.49 | 0.38% | 8.44 | 0.46% | 8.56 | -0.34% | -0.47% | |
| 2019-07-26 | 8.50 | 8.50 | 8.41 | 8.50 | 0.24% | 0.44% | -0.99% | 2,317,800 | 19,616,000 | 55% | 8.46 | -0.14% | 8.46 | 0.50% | 8.41 | -0.26% | 8.59 | -0.27% | -0.48% | |
| 2019-07-25 | 8.45 | 8.55 | 8.43 | 8.48 | 0.71% | 0.06% | -1.49% | 2,847,400 | 24,132,000 | 64% | 8.48 | 0.47% | 8.41 | 0.45% | 8.43 | -0.34% | 8.61 | -0.19% | -0.47% | |
| 2019-07-24 | 8.33 | 8.48 | 8.33 | 8.42 | 0.84% | -0.18% | -2.37% | 3,868,100 | 32,627,000 | 85% | 8.44 | 1.36% | 8.38 | -0.43% | 8.46 | -1.01% | 8.62 | -0.25% | -0.48% | |
| 2019-07-23 | 8.30 | 8.36 | 8.29 | 8.35 | 0.72% | 0.34% | -3.42% | 2,824,000 | 23,501,000 | 61% | 8.32 | -0.41% | 8.41 | -0.93% | 8.54 | -1.01% | 8.65 | -0.30% | -0.47% | |
| 2019-07-22 | 8.53 | 8.56 | 8.28 | 8.29 | -2.81% | -0.79% | -4.40% | 4,418,600 | 36,924,000 | 95% | 8.36 | -2.32% | 8.49 | -1.76% | 8.63 | -0.83% | 8.67 | -0.62% | -0.46% | |
| 2019-07-19 | 8.51 | 8.64 | 8.50 | 8.53 | 0.24% | -0.28% | -2.25% | 3,406,200 | 29,137,000 | 66% | 8.55 | -0.02% | 8.64 | -0.88% | 8.70 | -0.31% | 8.73 | -0.52% | -0.44% | |
| 2019-07-18 | 8.69 | 8.74 | 8.46 | 8.51 | -2.74% | -0.54% | -2.99% | 5,609,300 | 47,991,000 | 108% | 8.56 | -2.60% | 8.72 | -0.73% | 8.73 | -0.42% | 8.77 | -0.79% | -0.39% | |
| 2019-07-17 | 8.83 | 8.85 | 8.73 | 8.75 | -0.91% | -0.39% | -1.04% | 5,478,100 | 48,122,000 | 107% | 8.78 | -0.52% | 8.78 | 0.13% | 8.77 | 0.21% | 8.84 | -0.66% | -0.28% | |
| 2019-07-16 | 8.80 | 8.91 | 8.75 | 8.83 | 0.46% | 0.00% | -0.80% | 5,028,100 | 44,399,000 | 96% | 8.83 | 1.03% | 8.77 | 0.45% | 8.75 | 0.30% | 8.90 | -0.78% | -0.17% | |
| 2019-07-15 | 8.75 | 8.85 | 8.60 | 8.79 | 0.00% | 0.57% | -2.02% | 5,572,200 | 48,701,000 | 96% | 8.74 | -0.07% | 8.73 | 0.22% | 8.72 | -0.34% | 8.97 | -0.43% | -0.03% | | |
|
