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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-21 | 11.38 | 11.49 | 11.00 | 11.05 | -4.25% | -1.72% | 6.77% | 32,418,200 | 364,485,000 | 130% | 11.24 | 1.04% | 11.05 | 2.19% | 10.78 | 1.80% | 10.35 | 2.79% | 1.11% |  |
| 2019-02-20 | 10.91 | 11.65 | 10.62 | 11.54 | 4.91% | 3.71% | 14.62% | 31,759,800 | 353,394,000 | 135% | 11.13 | 2.85% | 10.82 | 2.70% | 10.59 | 2.49% | 10.07 | 2.98% | 0.66% | |
| 2019-02-19 | 10.60 | 11.11 | 10.45 | 11.00 | 4.56% | 1.67% | 12.51% | 36,823,300 | 398,399,000 | 162% | 10.82 | 3.10% | 10.53 | 2.45% | 10.33 | 1.89% | 9.78 | 3.41% | 0.14% | |
| 2019-02-18 | 10.61 | 10.61 | 10.37 | 10.52 | 0.48% | 0.25% | 11.26% | 31,490,200 | 330,472,000 | 142% | 10.49 | 1.97% | 10.28 | 2.39% | 10.14 | 2.08% | 9.46 | 1.20% | -0.51% | |
| 2019-02-15 | 9.63 | 10.66 | 9.63 | 10.47 | 7.94% | 1.74% | 12.06% | 39,429,100 | 405,770,000 | 179% | 10.29 | 5.53% | 10.04 | 1.93% | 9.93 | 3.41% | 9.34 | 1.55% | -0.74% | |
| 2019-02-14 | 9.72 | 9.85 | 9.60 | 9.70 | -0.51% | -0.53% | 5.43% | 13,752,000 | 134,106,000 | 67% | 9.75 | -0.68% | 9.85 | 1.00% | 9.60 | 2.97% | 9.20 | 0.15% | -0.92% | |
| 2019-02-13 | 9.96 | 10.10 | 9.72 | 9.75 | -2.40% | -0.70% | 6.14% | 27,374,800 | 268,801,000 | 139% | 9.82 | -1.42% | 9.75 | 3.04% | 9.33 | 3.96% | 9.19 | 0.70% | -0.94% | |
| 2019-02-12 | 9.80 | 10.23 | 9.66 | 9.99 | 1.73% | 0.30% | 9.52% | 19,546,200 | 194,673,000 | 111% | 9.96 | 5.43% | 9.46 | 6.43% | 8.97 | 3.58% | 9.12 | 0.51% | -1.01% | |
| 2019-02-11 | 9.16 | 9.92 | 9.00 | 9.82 | 7.09% | 3.95% | 8.20% | 19,337,700 | 182,677,000 | 111% | 9.45 | 5.48% | 8.89 | 4.40% | 8.66 | -1.27% | 9.08 | -0.69% | -1.06% | |
| 2019-02-01 | 8.59 | 9.19 | 8.55 | 9.17 | 7.88% | 2.39% | 0.34% | 18,417,900 | 164,955,000 | 103% | 8.96 | 7.27% | 8.52 | 1.55% | 8.77 | -1.03% | 9.14 | -1.55% | -0.94% | |
| 2019-01-31 | 8.01 | 8.63 | 7.91 | 8.50 | 6.25% | 1.81% | -8.43% | 21,944,200 | 183,216,000 | 112% | 8.35 | 0.35% | 8.39 | -5.17% | 8.86 | -1.98% | 9.28 | -1.69% | -0.69% | |
| 2019-01-30 | 8.60 | 8.78 | 7.97 | 8.00 | -9.60% | -3.85% | -15.28% | 22,482,200 | 187,060,000 | 122% | 8.32 | -1.69% | 8.84 | -3.68% | 9.04 | -2.71% | 9.44 | -2.22% | -0.46% | |
| 2019-01-29 | 8.27 | 8.92 | 8.27 | 8.85 | -3.70% | 4.57% | -8.36% | 30,657,600 | 259,449,000 | 179% | 8.46 | -12.22% | 9.18 | -5.48% | 9.29 | -4.86% | 9.66 | -3.09% | -0.19% | |
| 2019-01-28 | 9.97 | 10.13 | 9.17 | 9.19 | -5.94% | -4.68% | -7.78% | 29,413,200 | 283,566,000 | 219% | 9.64 | -1.88% | 9.71 | -1.03% | 9.77 | -2.39% | 9.97 | -1.03% | 0.15% | |
| 2019-01-25 | 9.93 | 9.98 | 9.72 | 9.77 | 0.00% | -0.57% | -2.97% | 13,317,000 | 130,858,000 | 111% | 9.83 | 0.28% | 9.82 | -0.77% | 10.01 | -1.23% | 10.07 | -0.28% | 0.27% | |
| 2019-01-24 | 9.86 | 9.90 | 9.72 | 9.77 | 0.41% | -0.30% | -3.24% | 7,780,300 | 76,237,000 | 63% | 9.80 | -0.13% | 9.89 | -2.45% | 10.13 | -0.33% | 10.10 | -0.09% | 0.29% | |
| 2019-01-23 | 9.98 | 10.01 | 9.73 | 9.73 | -2.51% | -0.84% | -3.72% | 8,203,100 | 80,488,000 | 64% | 9.81 | -2.33% | 10.14 | -1.15% | 10.17 | -0.24% | 10.11 | 0.00% | 0.28% | |
| 2019-01-22 | 10.17 | 10.18 | 9.97 | 9.98 | -2.82% | -0.66% | -1.25% | 8,818,000 | 88,583,000 | 61% | 10.05 | -3.36% | 10.26 | -0.08% | 10.19 | 0.12% | 10.11 | 0.09% | 0.29% | |
| 2019-01-21 | 10.37 | 10.62 | 10.23 | 10.27 | -1.06% | -1.20% | 1.71% | 13,715,900 | 142,573,000 | 98% | 10.40 | 1.36% | 10.27 | 1.11% | 10.18 | 0.60% | 10.10 | 0.49% | 0.26% | |
| 2019-01-18 | 9.95 | 10.53 | 9.95 | 10.38 | 3.80% | 1.21% | 3.30% | 19,802,300 | 203,083,000 | 139% | 10.26 | 2.21% | 10.15 | 1.31% | 10.12 | 0.57% | 10.05 | 0.94% | 0.19% | |
| 2019-01-17 | 10.04 | 10.14 | 9.96 | 10.00 | -0.89% | -0.34% | 0.46% | 6,871,100 | 68,946,000 | 47% | 10.03 | -0.09% | 10.02 | -0.41% | 10.06 | 0.08% | 9.95 | 0.61% | 0.05% | |
| 2019-01-16 | 9.97 | 10.13 | 9.95 | 10.09 | 0.80% | 0.47% | 1.98% | 11,476,500 | 115,259,000 | 74% | 10.04 | 0.57% | 10.06 | -0.09% | 10.05 | 0.10% | 9.89 | 0.48% | -0.10% | |
| 2019-01-15 | 9.99 | 10.09 | 9.93 | 10.01 | -0.40% | 0.24% | 1.66% | 10,096,200 | 100,825,000 | 64% | 9.99 | -1.33% | 10.07 | 0.00% | 10.04 | 0.08% | 9.85 | 0.28% | -0.23% | |
| 2019-01-14 | 10.19 | 10.34 | 9.94 | 10.05 | -1.86% | -0.70% | 2.34% | 16,736,400 | 169,389,000 | 102% | 10.12 | 0.50% | 10.07 | 0.42% | 10.04 | 0.45% | 9.82 | 0.18% | -0.39% | |
| 2019-01-11 | 10.00 | 10.27 | 9.87 | 10.24 | 2.09% | 1.68% | 4.47% | 14,909,800 | 150,157,000 | 90% | 10.07 | 0.67% | 10.03 | 0.34% | 9.99 | 1.11% | 9.80 | -0.10% | -0.51% | |
| 2019-01-10 | 9.90 | 10.14 | 9.90 | 10.03 | 0.60% | 0.26% | 2.22% | 12,749,900 | 127,553,000 | 77% | 10.00 | -0.13% | 10.00 | 0.31% | 9.88 | 1.05% | 9.81 | -0.16% | -0.60% | |
| 2019-01-09 | 9.97 | 10.17 | 9.85 | 9.97 | -0.30% | -0.47% | 1.44% | 27,086,800 | 271,336,000 | 159% | 10.02 | 0.96% | 9.96 | 2.02% | 9.78 | 1.43% | 9.83 | 0.12% | -0.70% | |
| 2019-01-08 | 9.96 | 10.06 | 9.83 | 10.00 | -0.30% | 0.79% | 1.87% | 10,088,900 | 100,104,000 | 64% | 9.92 | 0.25% | 9.77 | 1.48% | 9.64 | 0.23% | 9.82 | -0.20% | -0.78% | |
| 2019-01-07 | 9.88 | 10.08 | 9.74 | 10.03 | 2.56% | 1.34% | 1.97% | 15,341,500 | 151,841,000 | 97% | 9.90 | 3.10% | 9.63 | 1.24% | 9.62 | -0.16% | 9.84 | -0.26% | -0.85% | |
| 2019-01-04 | 9.23 | 9.81 | 9.17 | 9.78 | 0.00% | 1.89% | -0.83% | 21,259,100 | 204,073,000 | 124% | 9.60 | 2.18% | 9.51 | -0.33% | 9.63 | -1.09% | 9.86 | -0.47% | -1.06% | | |
|
