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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-08-04 | 24.19 | 24.57 | 23.86 | 23.88 | 0.17% | -1.35% | 2.37% | 15,653,800 | 378,911,000 | 173% | 24.21 | 2.54% | 23.80 | 1.35% | 23.66 | 1.42% | 23.33 | 0.66% | -0.37% | |
| 2020-08-03 | 23.39 | 23.94 | 23.27 | 23.84 | 2.10% | 0.99% | 2.87% | 12,222,900 | 288,547,000 | 148% | 23.61 | 1.38% | 23.48 | 0.56% | 23.33 | 0.98% | 23.17 | 0.27% | -0.41% | |
| 2020-07-31 | 23.59 | 23.59 | 23.11 | 23.35 | -1.14% | 0.28% | 1.03% | 8,021,600 | 186,782,000 | 102% | 23.29 | -0.84% | 23.35 | 0.61% | 23.10 | 0.26% | 23.11 | 0.18% | -0.42% |  |
| 2020-07-30 | 23.20 | 23.73 | 23.06 | 23.62 | 1.55% | 0.59% | 2.39% | 10,927,600 | 256,596,000 | 144% | 23.48 | 1.13% | 23.21 | 1.66% | 23.04 | 0.87% | 23.07 | 0.14% | -0.42% | |
| 2020-07-29 | 23.00 | 23.59 | 22.92 | 23.26 | 1.00% | 0.18% | 0.97% | 6,897,900 | 160,163,000 | 89% | 23.22 | 1.74% | 22.83 | 0.18% | 22.84 | -0.15% | 23.04 | -0.93% | -0.41% | |
| 2020-07-28 | 22.40 | 23.24 | 22.34 | 23.03 | 2.86% | 0.92% | -0.96% | 7,892,900 | 180,127,000 | 89% | 22.82 | 1.90% | 22.79 | 0.21% | 22.88 | -0.47% | 23.25 | -1.61% | -0.26% | |
| 2020-07-27 | 22.55 | 22.96 | 22.12 | 22.39 | -1.06% | -0.02% | -5.26% | 6,023,900 | 134,908,000 | 60% | 22.40 | -2.64% | 22.74 | -1.16% | 22.99 | -0.58% | 23.63 | -1.42% | 0.01% | |
| 2020-07-24 | 22.64 | 23.56 | 22.45 | 22.63 | -0.35% | -1.62% | -5.61% | 10,041,300 | 230,979,000 | 88% | 23.00 | 1.43% | 23.01 | -0.58% | 23.12 | 0.09% | 23.97 | -0.51% | 0.29% | |
| 2020-07-23 | 23.01 | 23.10 | 22.28 | 22.71 | -2.45% | 0.14% | -5.75% | 8,127,000 | 184,304,000 | 68% | 22.68 | -2.95% | 23.14 | -0.90% | 23.10 | -0.56% | 24.10 | -0.59% | 0.42% | |
| 2020-07-22 | 23.55 | 23.63 | 23.16 | 23.28 | -1.06% | -0.37% | -3.95% | 7,578,100 | 177,078,000 | 59% | 23.37 | -0.51% | 23.35 | 0.76% | 23.23 | -1.46% | 24.24 | 0.08% | 0.62% | |
| 2020-07-21 | 23.46 | 23.68 | 23.27 | 23.53 | 0.13% | 0.19% | -2.84% | 6,020,100 | 141,389,000 | 46% | 23.49 | 1.15% | 23.18 | 0.20% | 23.58 | -2.03% | 24.22 | 0.27% | 0.68% | |
| 2020-07-20 | 23.00 | 23.50 | 22.84 | 23.50 | 2.49% | 1.21% | -2.70% | 7,163,000 | 166,325,000 | 50% | 23.22 | 1.77% | 23.13 | -2.28% | 24.06 | -1.59% | 24.15 | 0.20% | 0.73% | |
| 2020-07-17 | 22.60 | 23.03 | 22.60 | 22.93 | 1.33% | 0.50% | -4.88% | 6,122,800 | 139,696,000 | 39% | 22.82 | -1.80% | 23.67 | -2.90% | 24.45 | -0.40% | 24.11 | 0.22% | 0.82% | |
| 2020-07-16 | 23.81 | 23.91 | 22.62 | 22.63 | -5.71% | -2.60% | -5.92% | 12,100,100 | 281,125,000 | 78% | 23.23 | -4.63% | 24.38 | -2.22% | 24.55 | -0.64% | 24.05 | 0.22% | 0.83% | |
| 2020-07-15 | 24.79 | 24.98 | 23.98 | 24.00 | -5.29% | -1.49% | 0.00% | 15,098,900 | 367,835,000 | 105% | 24.36 | -3.41% | 24.93 | 0.03% | 24.71 | 0.47% | 24.00 | 0.56% | 0.83% | |
| 2020-07-14 | 25.54 | 25.89 | 24.80 | 25.34 | -0.67% | 0.47% | 6.17% | 16,567,900 | 417,882,000 | 126% | 25.22 | 0.41% | 24.92 | 1.14% | 24.59 | 1.55% | 23.87 | 1.04% | 0.81% | |
| 2020-07-13 | 24.05 | 25.57 | 24.05 | 25.51 | 6.25% | 1.56% | 7.99% | 19,907,300 | 500,038,000 | 166% | 25.12 | 3.51% | 24.64 | 2.20% | 24.22 | 1.80% | 23.62 | 1.42% | 0.73% | |
| 2020-07-10 | 24.48 | 24.79 | 24.01 | 24.01 | -2.36% | -1.05% | 3.08% | 13,479,500 | 327,090,000 | 125% | 24.27 | -0.58% | 24.11 | 1.25% | 23.79 | 1.12% | 23.29 | 0.81% | 0.61% | |
| 2020-07-09 | 23.64 | 24.77 | 23.57 | 24.59 | 4.42% | 0.75% | 6.43% | 18,566,900 | 453,185,000 | 187% | 24.41 | 4.07% | 23.82 | 1.86% | 23.53 | 2.05% | 23.11 | 1.39% | 0.56% | |
| 2020-07-08 | 23.24 | 23.73 | 23.01 | 23.55 | 1.16% | 0.41% | 3.34% | 11,495,800 | 269,620,000 | 121% | 23.45 | 0.26% | 23.38 | 0.98% | 23.05 | 0.75% | 22.79 | 0.63% | 0.49% | |
| 2020-07-07 | 23.74 | 23.91 | 22.88 | 23.28 | -0.85% | -0.49% | 2.80% | 16,281,200 | 380,882,000 | 173% | 23.39 | 0.34% | 23.15 | 1.74% | 22.88 | 1.16% | 22.65 | 0.83% | 0.48% | |
| 2020-07-06 | 22.80 | 23.58 | 22.75 | 23.48 | 4.31% | 0.70% | 4.55% | 16,138,300 | 376,285,000 | 198% | 23.32 | 3.77% | 22.76 | 2.07% | 22.62 | 1.72% | 22.46 | 1.07% | 0.38% | |
| 2020-07-03 | 22.10 | 22.69 | 22.10 | 22.51 | 1.31% | 0.19% | 1.30% | 9,533,800 | 214,203,000 | 132% | 22.47 | 1.88% | 22.30 | 0.61% | 22.24 | 0.23% | 22.22 | 0.36% | 0.25% | |
| 2020-07-02 | 22.20 | 22.26 | 21.92 | 22.22 | 0.14% | 0.76% | 0.36% | 8,802,500 | 194,119,000 | 129% | 22.05 | -1.39% | 22.16 | -0.18% | 22.19 | -0.57% | 22.14 | 0.18% | 0.16% | |
| 2020-07-01 | 22.28 | 22.65 | 22.15 | 22.19 | 0.05% | -0.77% | 0.40% | 7,984,900 | 178,563,000 | 126% | 22.36 | 1.50% | 22.20 | 0.15% | 22.31 | 0.14% | 22.10 | 0.32% | 0.05% | |
| 2020-06-30 | 22.08 | 22.24 | 21.93 | 22.18 | 0.96% | 0.67% | 0.68% | 4,731,700 | 104,254,000 | 74% | 22.03 | -0.30% | 22.17 | -0.83% | 22.28 | 0.13% | 22.03 | 0.26% | 0.00% | |
| 2020-06-29 | 22.15 | 22.46 | 21.95 | 21.97 | -1.26% | -0.58% | -0.02% | 4,710,100 | 104,089,000 | 75% | 22.10 | -0.97% | 22.36 | 0.01% | 22.25 | 0.21% | 21.97 | 0.23% | -0.04% | |
| 2020-06-24 | 22.58 | 22.62 | 22.20 | 22.25 | -1.81% | -0.30% | 1.49% | 6,606,800 | 147,439,000 | 107% | 22.32 | -0.78% | 22.35 | 0.40% | 22.21 | 0.48% | 21.92 | 0.30% | -0.11% | |
| 2020-06-23 | 22.52 | 22.79 | 22.13 | 22.66 | 0.80% | 0.75% | 3.67% | 10,711,500 | 240,908,000 | 186% | 22.49 | 1.11% | 22.27 | 1.15% | 22.10 | 1.16% | 21.86 | 0.74% | -0.18% | |
| 2020-06-22 | 21.94 | 22.68 | 21.80 | 22.48 | 0.00% | 1.06% | 3.61% | 11,524,100 | 256,354,000 | 215% | 22.25 | 2.77% | 22.01 | 1.77% | 21.85 | 0.89% | 21.70 | 0.51% | -0.30% | | |
|
