华信退( 002018.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-10-31 | 0.24 | 0.26 | 0.23 | 0.26 | 8.33% | 3.17% | 11.59% | 37,062,700 | 9,344,000 | 232% | 0.25 | 7.69% | 0.24 | 2.95% | 0.24 | 2.55% | 0.23 | 3.10% | 0.91% |  |
| 2019-10-30 | 0.23 | 0.24 | 0.23 | 0.24 | 4.35% | 2.56% | 6.19% | 21,597,100 | 5,052,000 | 131% | 0.23 | -1.68% | 0.24 | 0.42% | 0.24 | 0.86% | 0.23 | 1.35% | 0.41% | |
| 2019-10-29 | 0.24 | 0.24 | 0.23 | 0.23 | -4.17% | -3.36% | 3.14% | 19,562,700 | 4,657,000 | 118% | 0.24 | 0.00% | 0.24 | 1.29% | 0.23 | 1.30% | 0.22 | 1.36% | -0.08% | |
| 2019-10-28 | 0.23 | 0.24 | 0.23 | 0.24 | 4.35% | 0.84% | 9.09% | 22,247,600 | 5,305,000 | 148% | 0.24 | 3.03% | 0.23 | 2.64% | 0.23 | 3.14% | 0.22 | 2.33% | -0.21% | |
| 2019-10-25 | 0.23 | 0.24 | 0.22 | 0.23 | 4.55% | -0.43% | 6.98% | 17,627,100 | 4,076,000 | 116% | 0.23 | 2.67% | 0.23 | 2.25% | 0.22 | 3.24% | 0.22 | 1.42% | -0.58% | |
| 2019-10-24 | 0.23 | 0.23 | 0.22 | 0.22 | -4.35% | -2.22% | 3.77% | 8,844,600 | 1,988,000 | 59% | 0.23 | 1.81% | 0.22 | 2.78% | 0.22 | -0.46% | 0.21 | 0.47% | -0.76% | |
| 2019-10-23 | 0.22 | 0.23 | 0.21 | 0.23 | 4.55% | 4.07% | 9.00% | 9,294,500 | 2,058,000 | 60% | 0.22 | 1.84% | 0.22 | 1.41% | 0.22 | 0.93% | 0.21 | 0.48% | -0.85% | |
| 2019-10-22 | 0.21 | 0.22 | 0.21 | 0.22 | 4.76% | 1.38% | 4.76% | 5,026,200 | 1,090,000 | 30% | 0.22 | 2.84% | 0.21 | -1.39% | 0.22 | 0.47% | 0.21 | -0.47% | -0.99% | |
| 2019-10-21 | 0.21 | 0.22 | 0.20 | 0.21 | 0.00% | -0.47% | -0.47% | 10,042,700 | 2,120,000 | 48% | 0.21 | -0.94% | 0.22 | 0.47% | 0.21 | 1.42% | 0.21 | -0.47% | -1.07% |  |
| 2019-10-18 | 0.21 | 0.22 | 0.20 | 0.21 | -4.55% | -1.41% | -0.94% | 20,831,100 | 4,430,000 | 98% | 0.21 | -3.18% | 0.22 | 0.00% | 0.21 | 0.48% | 0.21 | -0.47% | -1.06% | |
| 2019-10-17 | 0.22 | 0.23 | 0.21 | 0.22 | 4.76% | 0.00% | 3.29% | 34,370,700 | 7,550,000 | 159% | 0.22 | 4.27% | 0.22 | 4.37% | 0.21 | 2.44% | 0.21 | -1.84% | -1.10% | |
| 2019-10-16 | 0.21 | 0.22 | 0.20 | 0.21 | 5.00% | -0.47% | -3.23% | 28,141,300 | 5,940,000 | 108% | 0.21 | 2.93% | 0.21 | 1.98% | 0.21 | 0.49% | 0.22 | -3.56% | -2.87% | |
| 2019-10-15 | 0.20 | 0.21 | 0.20 | 0.20 | 0.00% | -2.44% | -11.11% | 5,174,700 | 1,060,000 | 14% | 0.21 | 2.50% | 0.20 | 0.00% | 0.20 | -1.92% | 0.23 | 0.00% | -7.42% | |
| 2019-10-14 | 0.20 | 0.21 | 0.19 | 0.20 | 0.00% | 0.00% | -11.11% | 23,319,400 | 4,670,000 | 64% | 0.20 | -1.48% | 0.20 | -1.94% | 0.21 | -1.89% | 0.23 | -1.32% | -7.86% | |
| 2019-10-11 | 0.20 | 0.21 | 0.20 | 0.20 | -4.76% | -1.48% | -12.28% | 13,189,200 | 2,680,000 | 39% | 0.20 | -0.98% | 0.21 | -2.37% | 0.21 | -1.85% | 0.23 | -0.44% | -7.95% | |
| 2019-10-10 | 0.21 | 0.22 | 0.20 | 0.21 | 0.00% | 2.44% | -8.30% | 11,362,600 | 2,330,000 | 35% | 0.21 | -1.44% | 0.21 | -1.40% | 0.22 | -3.14% | 0.23 | -0.44% | -9.26% | |
| 2019-10-09 | 0.21 | 0.22 | 0.20 | 0.21 | 0.00% | 0.96% | -8.70% | 19,474,500 | 4,060,000 | 64% | 0.21 | -2.80% | 0.21 | -2.73% | 0.22 | -3.46% | 0.23 | -0.86% | -9.38% | |
| 2019-10-08 | 0.22 | 0.22 | 0.20 | 0.21 | -4.55% | -1.87% | -9.48% | 41,411,500 | 8,850,000 | 150% | 0.21 | -3.60% | 0.22 | -3.51% | 0.23 | -1.70% | 0.23 | -1.28% | -9.30% | |
| 2019-09-30 | 0.22 | 0.23 | 0.22 | 0.22 | 0.00% | -0.90% | -6.38% | 16,079,100 | 3,566,000 | 71% | 0.22 | -2.20% | 0.23 | -2.98% | 0.24 | -0.42% | 0.24 | -0.42% | -9.20% | |
| 2019-09-27 | 0.23 | 0.24 | 0.22 | 0.22 | -4.35% | -3.08% | -6.78% | 28,681,000 | 6,520,000 | 140% | 0.23 | -1.30% | 0.24 | -0.84% | 0.24 | -0.42% | 0.24 | -0.84% | -9.18% | |
| 2019-09-26 | 0.23 | 0.24 | 0.22 | 0.23 | -4.17% | 0.00% | -3.36% | 64,639,300 | 14,899,000 | 371% | 0.23 | -4.56% | 0.24 | -2.07% | 0.24 | -2.07% | 0.24 | -19.60% | -9.40% | |
| 2019-09-25 | 0.24 | 0.26 | 0.24 | 0.24 | -11.11% | -0.41% | -18.92% | 100,816,100 | 24,291,000 | 678% | 0.24 | -9.74% | 0.24 | -13.57% | 0.24 | -19.33% | 0.30 | -48.97% | -7.79% | |
| 2019-09-24 | 0.27 | 0.27 | 0.27 | 0.27 | -10.00% | 1.12% | -53.45% | 1,424,300 | 380,000 | 27% | 0.27 | -12.46% | 0.28 | -13.04% | 0.30 | -12.02% | 0.58 | -4.45% | -3.03% | |
| 2019-09-23 | 0.30 | 0.30 | 0.30 | 0.30 | -9.09% | -1.64% | -50.58% | 492,300 | 150,000 | 9% | 0.31 | -2.24% | 0.32 | -10.31% | 0.34 | -8.33% | 0.61 | -2.25% | -2.74% | |
| 2019-09-20 | 0.33 | 0.33 | 0.33 | 0.33 | -10.81% | 5.77% | -46.86% | 224,600 | 70,000 | 4% | 0.31 | -12.61% | 0.36 | -6.51% | 0.37 | -7.69% | 0.62 | -13.51% | -2.64% | |
| 2019-09-19 | 0.37 | 0.37 | 0.37 | 0.37 | -9.76% | 3.64% | -48.47% | 307,900 | 110,000 | 1% | 0.36 | -12.93% | 0.38 | -10.28% | 0.40 | -33.61% | 0.72 | -1.64% | -1.70% | |
| 2019-09-18 | 0.41 | 0.41 | 0.41 | 0.41 | -8.89% | 0.00% | -43.84% | 219,400 | 90,000 | - -- | 0.41 | -6.39% | 0.43 | -12.47% | 0.61 | -1.30% | 0.73 | 0.00% | -2.12% | |
| 2019-09-17 | 0.45 | 0.45 | 0.45 | 0.45 | -10.00% | 2.74% | -38.36% | 45,700 | 20,000 | - -- | 0.44 | -9.13% | 0.49 | -19.70% | 0.62 | -0.97% | 0.73 | -0.27% | -2.16% | |
| 2019-09-16 | 0.50 | 0.50 | 0.50 | 0.50 | -9.09% | 3.73% | -31.69% | 62,300 | 30,000 | - -- | 0.48 | -14.39% | 0.61 | -0.98% | 0.62 | -1.27% | 0.73 | -0.27% | -2.17% | |
| 2019-09-12 | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | -2.31% | -25.07% | 39,100 | 22,000 | - -- | 0.56 | -7.71% | 0.62 | -0.97% | 0.63 | -12.64% | 0.73 | -3.04% | -2.18% | | |
|
