安妮股份( 002235.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-17 | 9.15 | 9.24 | 8.70 | 8.79 | -5.89% | -2.15% | -2.46% | 49,520,900 | 444,833,000 | 86% | 8.98 | -5.57% | 9.28 | -1.86% | 9.34 | 0.19% | 9.01 | 0.23% | -0.82% |  |
| 2019-05-16 | 9.56 | 9.74 | 9.31 | 9.34 | -1.37% | -1.82% | 3.88% | 49,256,000 | 468,592,000 | 92% | 9.51 | 2.02% | 9.45 | 0.70% | 9.32 | 1.57% | 8.99 | 0.99% | -1.09% | |
| 2019-05-15 | 9.32 | 9.69 | 9.10 | 9.47 | 1.72% | 1.55% | 6.37% | 58,662,700 | 547,058,000 | 108% | 9.33 | -2.06% | 9.39 | 1.26% | 9.18 | 1.06% | 8.90 | 0.36% | -1.67% | |
| 2019-05-14 | 9.28 | 9.79 | 9.15 | 9.31 | -1.27% | -2.22% | 4.95% | 64,543,400 | 614,501,000 | 125% | 9.52 | 2.43% | 9.27 | 2.89% | 9.08 | 2.32% | 8.87 | 0.34% | -2.03% | |
| 2019-05-13 | 9.10 | 9.54 | 9.10 | 9.43 | 0.64% | 1.45% | 6.66% | 57,190,100 | 531,582,000 | 112% | 9.30 | 2.80% | 9.01 | 1.45% | 8.87 | 1.97% | 8.84 | 0.01% | -2.20% | |
| 2019-05-10 | 8.80 | 9.46 | 8.62 | 9.37 | 8.45% | 3.63% | 6.00% | 78,053,200 | 705,779,000 | 159% | 9.04 | 4.63% | 8.88 | 2.59% | 8.70 | 1.26% | 8.84 | -0.92% | -2.35% |  |
| 2019-05-09 | 8.62 | 8.90 | 8.35 | 8.64 | -3.36% | -0.02% | -3.16% | 51,801,900 | 447,692,000 | 108% | 8.64 | -2.61% | 8.66 | 1.15% | 8.59 | 0.25% | 8.92 | -1.58% | -2.29% | |
| 2019-05-08 | 8.27 | 9.23 | 8.18 | 8.94 | 6.56% | 0.74% | -1.38% | 75,055,800 | 666,073,000 | 167% | 8.87 | 6.71% | 8.56 | 1.77% | 8.57 | 0.02% | 9.07 | -1.70% | -2.11% | |
| 2019-05-07 | 8.12 | 8.57 | 8.08 | 8.39 | 6.07% | 0.89% | -9.02% | 45,980,200 | 382,387,000 | 104% | 8.32 | 0.75% | 8.41 | -0.99% | 8.57 | -2.57% | 9.22 | -2.93% | -1.87% | |
| 2019-05-06 | 8.46 | 8.63 | 7.91 | 7.91 | -10.01% | -4.17% | -16.74% | 41,389,700 | 341,635,000 | 91% | 8.25 | -4.83% | 8.49 | -2.94% | 8.80 | -2.62% | 9.50 | -2.96% | -1.49% | |
| 2019-04-30 | 8.43 | 8.93 | 8.40 | 8.79 | 5.78% | 1.35% | -10.21% | 40,208,100 | 348,743,000 | 89% | 8.67 | 1.52% | 8.75 | -2.67% | 9.03 | -3.08% | 9.79 | -2.46% | -1.18% | |
| 2019-04-29 | 9.02 | 9.19 | 8.12 | 8.31 | -7.87% | -2.73% | -17.21% | 52,808,400 | 451,135,000 | 109% | 8.54 | -5.73% | 8.99 | -4.25% | 9.32 | -4.37% | 10.04 | -4.82% | -0.93% | |
| 2019-04-26 | 9.09 | 9.33 | 8.78 | 9.02 | 0.67% | -0.46% | -14.46% | 44,966,100 | 407,500,000 | 88% | 9.06 | -4.05% | 9.39 | -4.12% | 9.75 | -3.36% | 10.55 | -3.26% | -0.19% | |
| 2019-04-25 | 9.99 | 10.13 | 8.96 | 8.96 | -9.95% | -5.12% | -17.80% | 44,887,900 | 423,905,000 | 81% | 9.44 | -4.55% | 9.79 | -4.17% | 10.09 | -3.33% | 10.90 | -1.36% | 0.42% | |
| 2019-04-24 | 9.84 | 10.05 | 9.69 | 9.95 | 1.63% | 0.57% | -9.95% | 24,147,900 | 238,918,000 | 43% | 9.89 | -2.02% | 10.22 | -1.93% | 10.43 | -1.74% | 11.05 | -1.49% | 0.77% | |
| 2019-04-23 | 10.59 | 10.65 | 9.78 | 9.79 | -7.99% | -3.05% | -12.72% | 42,899,400 | 433,210,000 | 68% | 10.10 | -5.59% | 10.42 | -2.65% | 10.62 | -1.52% | 11.22 | -0.35% | 1.29% | |
| 2019-04-22 | 10.75 | 10.87 | 10.50 | 10.64 | -0.09% | -0.52% | -5.47% | 27,173,300 | 290,659,000 | 42% | 10.70 | 0.71% | 10.70 | -0.79% | 10.78 | -3.10% | 11.26 | 0.22% | 1.61% | |
| 2019-04-19 | 10.65 | 10.84 | 10.36 | 10.65 | -0.19% | 0.27% | -5.17% | 30,636,900 | 325,382,000 | 43% | 10.62 | -1.32% | 10.79 | -0.42% | 11.13 | -1.98% | 11.23 | 0.75% | 1.98% | |
| 2019-04-18 | 10.87 | 11.09 | 10.50 | 10.67 | -1.93% | -0.86% | -4.29% | 44,023,000 | 473,837,000 | 59% | 10.76 | -1.51% | 10.83 | -4.18% | 11.35 | -0.10% | 11.15 | 0.86% | 2.28% | |
| 2019-04-17 | 10.90 | 11.15 | 10.72 | 10.88 | -0.73% | -0.44% | -1.57% | 44,157,700 | 482,545,000 | 54% | 10.93 | 1.07% | 11.31 | -2.18% | 11.36 | -1.34% | 11.05 | 0.08% | 2.95% | |
| 2019-04-16 | 11.00 | 11.13 | 10.45 | 10.96 | -4.20% | 1.37% | -0.76% | 55,403,000 | 599,002,000 | 70% | 10.81 | -8.91% | 11.56 | -0.16% | 11.52 | 0.20% | 11.04 | 0.05% | 3.15% | |
| 2019-04-15 | 12.11 | 12.38 | 11.30 | 11.44 | -5.53% | -3.62% | 3.64% | 77,894,400 | 924,629,000 | 114% | 11.87 | 0.95% | 11.58 | 0.10% | 11.49 | 1.77% | 11.04 | 2.62% | 3.32% | |
| 2019-04-12 | 10.99 | 12.26 | 10.85 | 12.11 | 7.64% | 2.99% | 12.59% | 84,372,300 | 992,069,000 | 131% | 11.76 | 6.51% | 11.56 | 2.54% | 11.29 | 2.70% | 10.76 | 2.85% | 3.21% | |
| 2019-04-11 | 11.34 | 11.50 | 10.42 | 11.25 | 3.12% | 1.91% | 7.57% | 71,706,600 | 791,596,000 | 113% | 11.04 | -6.49% | 11.28 | 0.59% | 11.00 | 1.51% | 10.46 | 2.10% | 3.13% | |
| 2019-04-10 | 11.08 | 12.59 | 10.86 | 10.91 | -5.05% | -7.58% | 6.51% | 88,380,700 | 1,043,324,000 | 161% | 11.81 | 8.26% | 11.21 | 4.75% | 10.83 | 2.26% | 10.24 | 3.71% | 3.01% | |
| 2019-04-09 | 10.48 | 12.01 | 10.22 | 11.49 | 4.93% | 5.37% | 16.33% | 78,678,500 | 857,931,000 | 148% | 10.90 | 0.02% | 10.70 | 1.63% | 10.59 | 1.08% | 9.88 | 2.81% | 2.71% | |
| 2019-04-08 | 10.60 | 11.39 | 10.42 | 10.95 | 4.89% | 0.44% | 13.98% | 90,687,600 | 988,719,000 | 186% | 10.90 | 5.80% | 10.53 | 1.62% | 10.48 | 5.02% | 9.61 | 3.95% | 2.61% | |
| 2019-04-04 | 10.30 | 10.65 | 9.91 | 10.44 | -2.88% | 1.32% | 12.96% | 84,505,300 | 870,724,000 | 186% | 10.30 | -1.12% | 10.36 | 0.34% | 9.98 | 4.32% | 9.24 | 3.75% | 2.35% | |
| 2019-04-03 | 10.00 | 11.23 | 9.68 | 10.75 | 5.29% | 3.16% | 20.68% | 128,315,300 | 1,337,140,000 | 316% | 10.42 | 2.07% | 10.33 | 16.80% | 9.57 | 12.28% | 8.91 | 7.62% | 2.09% | |
| 2019-04-02 | 10.21 | 10.21 | 10.21 | 10.21 | 0.00% | 0.00% | 23.35% | 14,674,200 | 149,823,000 | 45% | 10.21 | 10.02% | 8.84 | 4.50% | 8.52 | 1.79% | 8.28 | 2.03% | 1.47% | | |
|
