民和股份( 002234.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 | 15.57 | 15.57 | 15.31 | 15.42 | -1.09% | 0.13% | -2.67% | 3,189,200 | 49,114,000 | 62% | 15.40 | -1.56% | 15.45 | 0.48% | 15.33 | 0.10% | 15.84 | -1.09% | 0.06% | |
| 2021-01-18 | 15.25 | 15.93 | 15.24 | 15.59 | 2.30% | -0.35% | -2.67% | 4,809,100 | 75,233,000 | 85% | 15.64 | 2.66% | 15.38 | 1.41% | 15.31 | -0.08% | 16.02 | -0.22% | 0.32% | |
| 2021-01-15 | 15.00 | 15.50 | 14.90 | 15.24 | 0.73% | 0.01% | -5.07% | 3,466,500 | 52,825,000 | 56% | 15.24 | 0.66% | 15.17 | -0.17% | 15.33 | -1.55% | 16.05 | -0.05% | 0.42% |  |
| 2021-01-14 | 15.09 | 15.27 | 15.00 | 15.13 | -0.07% | -0.06% | -5.80% | 3,246,600 | 49,150,000 | 52% | 15.14 | 0.09% | 15.19 | -1.26% | 15.57 | -2.43% | 16.06 | -0.07% | 0.36% | |
| 2021-01-13 | 15.33 | 15.33 | 14.99 | 15.14 | -1.50% | 0.09% | -5.80% | 4,076,800 | 61,667,000 | 67% | 15.13 | -1.20% | 15.39 | -2.39% | 15.95 | -1.28% | 16.07 | -0.09% | 0.29% | |
| 2021-01-12 | 15.36 | 15.60 | 15.14 | 15.37 | 0.07% | 0.40% | -4.46% | 3,777,200 | 57,825,000 | 64% | 15.31 | -1.75% | 15.76 | -2.90% | 16.16 | -1.46% | 16.09 | 0.02% | 0.19% | |
| 2021-01-11 | 16.16 | 16.24 | 15.24 | 15.36 | -5.48% | -1.42% | -4.51% | 6,872,400 | 107,087,000 | 120% | 15.58 | -4.42% | 16.23 | -1.76% | 16.40 | -0.45% | 16.09 | -0.16% | 0.08% | |
| 2021-01-08 | 16.70 | 16.79 | 16.09 | 16.25 | -3.85% | -0.33% | 0.86% | 5,467,700 | 89,139,000 | 108% | 16.30 | -2.54% | 16.52 | -0.83% | 16.47 | 0.46% | 16.11 | 0.43% | 0.01% | |
| 2021-01-07 | 16.47 | 16.98 | 16.36 | 16.90 | 2.24% | 1.03% | 5.35% | 8,314,100 | 139,068,000 | 178% | 16.73 | 1.72% | 16.66 | 1.45% | 16.40 | 1.27% | 16.04 | 1.13% | -0.11% | |
| 2021-01-06 | 16.35 | 16.85 | 16.10 | 16.53 | -0.66% | 0.52% | 4.20% | 6,011,400 | 98,850,000 | 144% | 16.44 | -1.82% | 16.42 | 1.07% | 16.19 | 1.19% | 15.86 | 0.74% | -0.36% | |
| 2021-01-05 | 16.25 | 17.15 | 16.16 | 16.64 | 1.77% | -0.64% | 5.68% | 9,112,200 | 152,611,000 | 233% | 16.75 | 4.33% | 16.25 | 3.44% | 16.00 | 3.17% | 15.75 | 1.52% | -0.60% | |
| 2021-01-04 | 15.34 | 16.36 | 15.34 | 16.35 | 6.79% | 1.85% | 5.41% | 8,281,000 | 132,938,000 | 239% | 16.05 | 5.02% | 15.71 | 3.88% | 15.51 | 2.42% | 15.51 | 0.78% | -0.90% | |
| 2020-12-31 | 15.15 | 15.40 | 15.06 | 15.31 | 1.19% | 0.16% | -0.53% | 3,018,600 | 46,143,000 | 98% | 15.29 | 1.73% | 15.12 | 0.45% | 15.15 | 0.01% | 15.39 | -0.66% | -1.04% | |
| 2020-12-30 | 15.02 | 15.14 | 14.88 | 15.13 | 0.46% | 0.69% | -2.34% | 2,310,300 | 34,715,000 | 66% | 15.03 | -0.01% | 15.06 | -0.47% | 15.14 | -0.36% | 15.49 | -0.78% | -1.07% | |
| 2020-12-29 | 15.00 | 15.18 | 14.82 | 15.06 | 0.00% | 0.21% | -3.55% | 2,875,500 | 43,214,000 | 80% | 15.03 | -0.49% | 15.13 | -0.58% | 15.20 | -0.89% | 15.61 | -1.09% | -1.00% | |
| 2020-12-28 | 15.23 | 15.36 | 15.02 | 15.06 | -1.95% | -0.28% | -4.60% | 3,194,100 | 48,238,000 | 86% | 15.10 | -1.09% | 15.22 | -0.54% | 15.34 | -1.13% | 15.79 | -1.11% | -0.90% | |
| 2020-12-25 | 15.22 | 15.50 | 15.03 | 15.36 | 0.85% | 0.60% | -3.78% | 2,580,100 | 39,394,000 | 66% | 15.27 | -0.18% | 15.30 | -0.83% | 15.51 | -0.56% | 15.96 | -0.86% | -0.82% | |
| 2020-12-24 | 15.21 | 15.50 | 15.13 | 15.23 | -0.91% | -0.42% | -5.41% | 2,786,200 | 42,616,000 | 68% | 15.30 | -0.20% | 15.43 | -1.28% | 15.60 | -0.86% | 16.10 | -0.79% | -0.76% | |
| 2020-12-23 | 15.40 | 15.52 | 15.21 | 15.37 | -0.13% | 0.29% | -5.29% | 2,817,100 | 43,173,000 | 64% | 15.33 | -1.55% | 15.63 | -0.76% | 15.73 | -1.09% | 16.23 | -1.34% | -0.70% | |
| 2020-12-22 | 15.93 | 15.95 | 15.39 | 15.39 | -3.63% | -1.13% | -6.44% | 4,581,600 | 71,318,000 | 95% | 15.57 | -2.49% | 15.75 | -0.87% | 15.91 | -1.56% | 16.45 | -1.69% | -0.56% | |
| 2020-12-21 | 15.85 | 16.10 | 15.75 | 15.97 | 1.08% | 0.04% | -4.55% | 3,282,200 | 52,393,000 | 64% | 15.96 | 1.16% | 15.88 | -0.84% | 16.16 | -0.91% | 16.73 | -1.48% | -0.36% | |
| 2020-12-18 | 15.75 | 15.95 | 15.63 | 15.80 | -0.63% | 0.13% | -6.97% | 3,089,300 | 48,749,000 | 51% | 15.78 | -0.71% | 16.02 | -1.73% | 16.31 | -1.01% | 16.98 | -0.60% | -0.15% | |
| 2020-12-17 | 16.41 | 16.42 | 15.56 | 15.90 | -3.05% | 0.04% | -6.95% | 6,289,700 | 99,962,000 | 100% | 15.89 | -3.89% | 16.30 | -2.19% | 16.47 | -1.37% | 17.09 | -0.95% | -0.09% | |
| 2020-12-16 | 16.65 | 16.77 | 16.38 | 16.40 | -1.80% | -0.83% | -4.93% | 2,938,400 | 48,592,000 | 46% | 16.54 | -1.60% | 16.67 | -0.44% | 16.70 | -1.10% | 17.25 | -0.13% | -0.03% | |
| 2020-12-15 | 16.92 | 17.16 | 16.65 | 16.70 | -1.59% | -0.62% | -3.31% | 3,690,700 | 62,023,000 | 57% | 16.81 | 1.01% | 16.74 | 0.16% | 16.89 | -1.29% | 17.27 | -0.05% | 0.00% | |
| 2020-12-14 | 16.30 | 16.97 | 16.15 | 16.97 | 2.41% | 2.00% | -1.79% | 5,182,200 | 86,217,000 | 78% | 16.64 | -0.99% | 16.71 | -1.63% | 17.11 | -1.64% | 17.28 | -0.33% | -0.01% | |
| 2020-12-11 | 16.83 | 17.06 | 16.55 | 16.57 | -0.96% | -1.39% | -4.42% | 4,244,500 | 71,319,000 | 62% | 16.80 | 0.56% | 16.99 | -1.79% | 17.40 | -0.42% | 17.34 | -0.25% | -0.04% | |
| 2020-12-10 | 16.81 | 16.98 | 16.40 | 16.73 | -1.41% | 0.13% | -3.75% | 4,953,700 | 82,773,000 | 68% | 16.71 | -3.42% | 17.30 | -1.85% | 17.47 | -0.40% | 17.38 | -0.17% | 0.02% | |
| 2020-12-09 | 17.70 | 17.82 | 16.91 | 16.97 | -4.12% | -1.91% | -2.53% | 6,921,100 | 119,738,000 | 97% | 17.30 | -2.04% | 17.62 | -0.27% | 17.54 | 0.07% | 17.41 | 0.09% | 0.05% | |
| 2020-12-08 | 17.87 | 17.98 | 17.45 | 17.70 | 0.00% | 0.23% | 1.75% | 7,991,600 | 141,129,000 | 119% | 17.66 | -0.81% | 17.67 | 0.61% | 17.53 | 0.57% | 17.40 | 0.29% | 0.07% | | |
|
