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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-19 | 4.18 | 4.20 | 3.87 | 3.99 | -1.48% | -0.10% | 0.96% | 41,996,600 | 167,740,000 | 171% | 3.99 | 1.19% | 3.89 | 4.24% | 3.81 | 1.14% | 3.95 | -0.90% | -1.47% |  |
| 2021-01-18 | 3.69 | 4.05 | 3.69 | 4.05 | 10.05% | 2.61% | 1.55% | 16,729,100 | 66,031,000 | 73% | 3.95 | 6.53% | 3.73 | 0.95% | 3.77 | -0.58% | 3.99 | -1.14% | -1.46% | |
| 2021-01-15 | 3.60 | 3.88 | 3.60 | 3.68 | 2.51% | -0.67% | -8.78% | 30,009,400 | 111,175,000 | 123% | 3.71 | 2.09% | 3.69 | -1.49% | 3.79 | -2.77% | 4.03 | -1.87% | -1.43% | |
| 2021-01-14 | 3.66 | 3.75 | 3.55 | 3.59 | -3.75% | -1.07% | -12.67% | 29,268,700 | 106,208,000 | 125% | 3.63 | -3.20% | 3.75 | -3.67% | 3.90 | -3.28% | 4.11 | -2.40% | -1.33% | |
| 2021-01-13 | 3.80 | 3.92 | 3.62 | 3.73 | -4.11% | -0.51% | -11.44% | 28,835,600 | 108,091,000 | 135% | 3.75 | -4.97% | 3.89 | -4.68% | 4.03 | -3.17% | 4.21 | -2.79% | -1.17% | |
| 2021-01-12 | 3.99 | 4.06 | 3.87 | 3.89 | -2.75% | -1.39% | -10.22% | 18,519,500 | 73,051,000 | 92% | 3.95 | -2.50% | 4.08 | -2.18% | 4.16 | -2.32% | 4.33 | -1.14% | -0.99% | |
| 2021-01-11 | 4.19 | 4.19 | 3.98 | 4.00 | -5.21% | -1.14% | -8.74% | 20,784,000 | 84,096,000 | 107% | 4.05 | -4.06% | 4.18 | -2.06% | 4.26 | -2.29% | 4.38 | -1.55% | -1.01% | |
| 2021-01-08 | 4.15 | 4.46 | 3.96 | 4.22 | 1.69% | 0.07% | -5.21% | 25,189,600 | 106,226,000 | 129% | 4.22 | -1.01% | 4.26 | -2.18% | 4.36 | -1.54% | 4.45 | -0.82% | -1.03% | |
| 2021-01-07 | 4.32 | 4.41 | 4.12 | 4.15 | -3.26% | -2.58% | -7.55% | 19,228,700 | 81,905,000 | 99% | 4.26 | -1.73% | 4.36 | -2.38% | 4.43 | -1.23% | 4.49 | -0.91% | -1.14% | |
| 2021-01-06 | 4.45 | 4.47 | 4.28 | 4.29 | -3.60% | -1.04% | -5.30% | 17,120,000 | 74,213,000 | 88% | 4.34 | -3.26% | 4.46 | -1.44% | 4.48 | -1.43% | 4.53 | -1.18% | -1.27% | |
| 2021-01-05 | 4.54 | 4.59 | 4.43 | 4.45 | -3.05% | -0.69% | -2.92% | 18,607,700 | 83,385,000 | 93% | 4.48 | -2.18% | 4.53 | -0.33% | 4.55 | 0.04% | 4.58 | -0.78% | -1.39% | |
| 2021-01-04 | 4.54 | 4.68 | 4.51 | 4.59 | 1.10% | 0.20% | -0.65% | 16,211,000 | 74,261,000 | 84% | 4.58 | 1.01% | 4.54 | -0.40% | 4.55 | -0.20% | 4.62 | -0.82% | -1.47% | |
| 2020-12-31 | 4.53 | 4.57 | 4.48 | 4.54 | 0.89% | 0.11% | -2.53% | 12,005,900 | 54,441,000 | 60% | 4.54 | 0.64% | 4.56 | 0.57% | 4.55 | 0.29% | 4.66 | -0.89% | -1.58% | |
| 2020-12-30 | 4.50 | 4.56 | 4.46 | 4.50 | -1.32% | -0.13% | -4.26% | 12,740,400 | 57,412,000 | 60% | 4.51 | -2.26% | 4.54 | -0.68% | 4.54 | -0.50% | 4.70 | -0.84% | -1.77% | |
| 2020-12-29 | 4.45 | 4.73 | 4.43 | 4.56 | 1.79% | -1.08% | -3.80% | 21,646,800 | 99,800,000 | 99% | 4.61 | 3.48% | 4.57 | 0.95% | 4.56 | -1.02% | 4.74 | -1.00% | -2.00% | |
| 2020-12-28 | 4.50 | 4.55 | 4.39 | 4.48 | -1.54% | 0.56% | -6.43% | 15,200,000 | 67,716,000 | 67% | 4.46 | -3.09% | 4.52 | -1.07% | 4.61 | -1.33% | 4.79 | -1.34% | -2.07% | |
| 2020-12-25 | 4.43 | 4.84 | 4.39 | 4.55 | 2.25% | -1.02% | -6.24% | 26,265,000 | 120,741,000 | 112% | 4.60 | 2.45% | 4.57 | -1.64% | 4.67 | -1.54% | 4.85 | -1.74% | -1.93% | |
| 2020-12-24 | 4.65 | 4.69 | 4.39 | 4.45 | -3.68% | -0.82% | -9.90% | 23,551,800 | 105,679,000 | 95% | 4.49 | -3.32% | 4.65 | -2.64% | 4.75 | -2.25% | 4.94 | -1.85% | -1.70% | |
| 2020-12-23 | 4.68 | 4.75 | 4.59 | 4.62 | -1.70% | -0.45% | -8.19% | 20,962,300 | 97,288,000 | 88% | 4.64 | -3.25% | 4.78 | -2.23% | 4.86 | -1.34% | 5.03 | -2.29% | -1.49% | |
| 2020-12-22 | 4.96 | 4.98 | 4.70 | 4.70 | -4.86% | -2.02% | -8.74% | 27,066,100 | 129,838,000 | 108% | 4.80 | -2.80% | 4.88 | -1.65% | 4.92 | -1.46% | 5.15 | -2.31% | -1.26% | |
| 2020-12-21 | 4.92 | 5.00 | 4.84 | 4.94 | 0.41% | 0.10% | -6.30% | 14,015,200 | 69,161,000 | 55% | 4.94 | -0.78% | 4.97 | -0.10% | 4.99 | -0.87% | 5.27 | -1.64% | -1.02% | |
| 2020-12-18 | 5.03 | 5.09 | 4.91 | 4.92 | -2.77% | -1.09% | -8.21% | 18,555,500 | 92,295,000 | 70% | 4.97 | -0.10% | 4.97 | -0.82% | 5.04 | -1.37% | 5.36 | -1.92% | -0.82% | |
| 2020-12-17 | 4.87 | 5.09 | 4.85 | 5.06 | 3.69% | 1.63% | -7.41% | 22,130,300 | 110,196,000 | 77% | 4.98 | 0.36% | 5.01 | -1.22% | 5.11 | -1.52% | 5.47 | -2.74% | -0.59% | |
| 2020-12-16 | 5.07 | 5.08 | 4.88 | 4.88 | -3.75% | -1.63% | -13.15% | 22,251,200 | 110,379,000 | 64% | 4.96 | -2.75% | 5.07 | -2.24% | 5.19 | -2.77% | 5.62 | -3.17% | -0.25% | |
| 2020-12-15 | 5.10 | 5.19 | 4.99 | 5.07 | -0.59% | -0.61% | -12.63% | 20,799,500 | 106,105,000 | 47% | 5.10 | -0.97% | 5.19 | -1.71% | 5.34 | -2.50% | 5.80 | -1.73% | 0.34% | |
| 2020-12-14 | 5.32 | 5.32 | 5.07 | 5.10 | -3.77% | -0.99% | -13.63% | 25,452,600 | 131,115,000 | 48% | 5.15 | -2.61% | 5.28 | -3.12% | 5.47 | -2.60% | 5.91 | 0.09% | 0.94% | |
| 2020-12-11 | 5.47 | 5.48 | 5.17 | 5.30 | -2.57% | 0.21% | -10.17% | 28,524,800 | 150,876,000 | 50% | 5.29 | -2.63% | 5.45 | -3.27% | 5.62 | -2.55% | 5.90 | 0.60% | 1.08% | |
| 2020-12-10 | 5.43 | 5.53 | 5.30 | 5.44 | 0.18% | 0.15% | -7.25% | 19,556,900 | 106,238,000 | 35% | 5.43 | -2.86% | 5.63 | -2.27% | 5.77 | -2.04% | 5.87 | 0.27% | 0.84% | |
| 2020-12-09 | 5.79 | 5.88 | 5.42 | 5.43 | -6.22% | -2.90% | -7.16% | 34,836,900 | 194,792,000 | 64% | 5.59 | -4.00% | 5.77 | -2.44% | 5.89 | -2.53% | 5.85 | -0.05% | 0.70% | |
| 2020-12-08 | 5.95 | 5.95 | 5.73 | 5.79 | 0.00% | -0.60% | -1.06% | 28,212,900 | 164,344,000 | 56% | 5.83 | -1.89% | 5.91 | -1.17% | 6.04 | -0.84% | 5.85 | 0.14% | 0.66% | | |
|
