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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-06-04 | 7.65 | 7.73 | 7.51 | 7.64 | 0.00% | 0.42% | 3.22% | 15,825,400 | 120,395,000 | 94% | 7.61 | -0.51% | 7.61 | 0.50% | 7.54 | 0.83% | 7.40 | -1.02% | -1.27% |  |
| 2020-06-03 | 7.61 | 7.75 | 7.53 | 7.64 | 0.66% | -0.09% | 2.17% | 18,971,600 | 145,067,000 | 89% | 7.65 | 1.06% | 7.57 | 1.31% | 7.48 | 0.81% | 7.48 | -0.53% | -1.43% |  |
| 2020-06-02 | 7.60 | 7.64 | 7.50 | 7.59 | 0.40% | 0.30% | 0.96% | 15,913,900 | 120,425,000 | 76% | 7.57 | 0.85% | 7.47 | 1.41% | 7.42 | 1.05% | 7.52 | -0.61% | -1.39% | |
| 2020-06-01 | 7.36 | 7.62 | 7.31 | 7.56 | 3.56% | 0.76% | -0.05% | 19,365,300 | 145,290,000 | 93% | 7.50 | 2.71% | 7.37 | 0.67% | 7.34 | 1.45% | 7.56 | -1.19% | -1.31% | |
| 2020-05-29 | 7.20 | 7.42 | 7.15 | 7.30 | 0.83% | -0.07% | -4.64% | 12,165,500 | 88,874,000 | 56% | 7.31 | 1.12% | 7.32 | 0.56% | 7.24 | -0.58% | 7.66 | -1.87% | -1.17% | |
| 2020-05-28 | 7.31 | 7.37 | 7.10 | 7.24 | -0.82% | 0.22% | -7.19% | 12,103,200 | 87,429,000 | 50% | 7.22 | -2.34% | 7.28 | 0.79% | 7.28 | -2.70% | 7.80 | -1.32% | -0.94% | |
| 2020-05-27 | 7.35 | 7.53 | 7.30 | 7.30 | 0.83% | -1.31% | -7.65% | 17,848,700 | 132,020,000 | 72% | 7.40 | 2.95% | 7.22 | -0.40% | 7.48 | -1.29% | 7.91 | -1.01% | -0.91% | |
| 2020-05-26 | 7.10 | 7.27 | 7.09 | 7.24 | 1.97% | 0.77% | -9.34% | 14,804,600 | 106,372,000 | 59% | 7.19 | 0.70% | 7.25 | -3.74% | 7.58 | -1.53% | 7.99 | -1.26% | -0.96% | |
| 2020-05-25 | 7.40 | 7.46 | 6.93 | 7.10 | -5.71% | -0.49% | -12.22% | 28,839,700 | 205,772,000 | 113% | 7.14 | -4.96% | 7.53 | -3.21% | 7.70 | -3.29% | 8.09 | -2.31% | -1.01% | |
| 2020-05-22 | 7.46 | 7.62 | 7.37 | 7.53 | 0.13% | 0.31% | -9.05% | 17,062,100 | 128,092,000 | 72% | 7.51 | -2.96% | 7.78 | -1.82% | 7.96 | -2.57% | 8.28 | -1.55% | -0.84% | |
| 2020-05-21 | 8.20 | 8.21 | 7.51 | 7.52 | -9.83% | -2.79% | -10.57% | 59,361,600 | 459,204,000 | 238% | 7.74 | -7.45% | 7.93 | -6.07% | 8.17 | -4.48% | 8.41 | -2.70% | -0.71% | |
| 2020-05-20 | 8.46 | 8.46 | 8.31 | 8.34 | -1.42% | -0.23% | -3.49% | 13,211,000 | 110,431,000 | 67% | 8.36 | -1.10% | 8.44 | -1.51% | 8.55 | -0.50% | 8.64 | -0.07% | -0.45% | |
| 2020-05-19 | 8.52 | 8.53 | 8.40 | 8.46 | 0.36% | 0.09% | -2.17% | 10,862,900 | 91,809,000 | 52% | 8.45 | -0.44% | 8.57 | -0.40% | 8.59 | -0.34% | 8.65 | 0.15% | -0.45% | |
| 2020-05-18 | 8.60 | 8.63 | 8.38 | 8.43 | -2.99% | -0.70% | -2.37% | 19,052,100 | 161,724,000 | 88% | 8.49 | -2.10% | 8.60 | -0.56% | 8.62 | -0.70% | 8.64 | 0.24% | -0.47% | |
| 2020-05-15 | 8.58 | 8.88 | 8.44 | 8.69 | 2.12% | 0.22% | 0.88% | 27,455,800 | 238,056,000 | 128% | 8.67 | 0.59% | 8.65 | 0.04% | 8.68 | -0.52% | 8.61 | 0.46% | -0.51% | |
| 2020-05-14 | 8.62 | 8.75 | 8.50 | 8.51 | -2.18% | -1.28% | -0.76% | 20,653,200 | 178,031,000 | 91% | 8.62 | -0.49% | 8.65 | -0.79% | 8.73 | 0.00% | 8.58 | -1.08% | -0.59% | |
| 2020-05-13 | 8.66 | 8.73 | 8.56 | 8.70 | -0.23% | 0.44% | 0.36% | 11,626,300 | 100,711,000 | 47% | 8.66 | -0.13% | 8.72 | -0.63% | 8.73 | 0.40% | 8.67 | -1.51% | -0.44% | |
| 2020-05-12 | 8.73 | 8.87 | 8.50 | 8.72 | -0.34% | 0.54% | -0.93% | 16,125,300 | 139,850,000 | 57% | 8.67 | -1.30% | 8.77 | 0.23% | 8.69 | 0.56% | 8.80 | -1.75% | -0.20% | |
| 2020-05-11 | 8.79 | 8.89 | 8.69 | 8.75 | -1.46% | -0.42% | -2.33% | 19,430,000 | 170,734,000 | 56% | 8.79 | -0.32% | 8.75 | 0.91% | 8.65 | 1.01% | 8.96 | -0.58% | 0.11% | |
| 2020-05-08 | 8.75 | 8.92 | 8.65 | 8.88 | 3.62% | 0.74% | -1.45% | 30,931,200 | 272,663,000 | 81% | 8.82 | 2.27% | 8.67 | 1.75% | 8.56 | 1.18% | 9.01 | -0.29% | 0.25% | |
| 2020-05-07 | 8.70 | 8.70 | 8.55 | 8.57 | -1.95% | -0.57% | -5.17% | 20,004,700 | 172,412,000 | 49% | 8.62 | 0.90% | 8.52 | 1.18% | 8.46 | -1.98% | 9.04 | -0.09% | 0.34% | |
| 2020-05-06 | 8.37 | 8.74 | 8.31 | 8.74 | 3.43% | 2.32% | -3.37% | 25,107,900 | 214,478,000 | 57% | 8.54 | 1.50% | 8.43 | 0.35% | 8.63 | -2.77% | 9.05 | -0.09% | 0.42% | |
| 2020-04-30 | 8.28 | 8.55 | 8.25 | 8.45 | 2.80% | 0.40% | -6.66% | 21,630,500 | 182,047,000 | 47% | 8.42 | 1.41% | 8.40 | -3.48% | 8.88 | -2.74% | 9.05 | 0.02% | 0.49% | |
| 2020-04-29 | 8.30 | 8.45 | 8.16 | 8.22 | -1.79% | -0.95% | -9.18% | 21,608,700 | 179,330,000 | 43% | 8.30 | -1.64% | 8.70 | -3.96% | 9.13 | -1.08% | 9.05 | -0.15% | 0.55% | |
| 2020-04-28 | 8.79 | 8.86 | 8.10 | 8.37 | -6.27% | -0.79% | -7.67% | 40,814,800 | 344,358,000 | 83% | 8.44 | -8.54% | 9.06 | -3.79% | 9.23 | -1.10% | 9.07 | -0.39% | 0.61% | |
| 2020-04-27 | 9.30 | 9.58 | 8.92 | 8.93 | -3.77% | -3.20% | -1.87% | 36,748,800 | 339,019,000 | 86% | 9.23 | -2.66% | 9.42 | 0.03% | 9.33 | 0.62% | 9.10 | 0.42% | 0.67% | |
| 2020-04-24 | 9.60 | 9.75 | 9.21 | 9.28 | -3.63% | -2.08% | 2.41% | 45,631,900 | 432,468,000 | 117% | 9.48 | 0.10% | 9.41 | 1.09% | 9.27 | 1.16% | 9.06 | 0.87% | 0.59% | |
| 2020-04-23 | 9.29 | 10.09 | 9.05 | 9.63 | 2.56% | 1.71% | 7.19% | 76,698,300 | 726,214,000 | 211% | 9.47 | 2.16% | 9.31 | 2.30% | 9.17 | 2.08% | 8.98 | 1.39% | 0.49% | |
| 2020-04-22 | 8.96 | 9.40 | 8.91 | 9.39 | 3.53% | 1.32% | 5.97% | 50,942,100 | 472,131,000 | 161% | 9.27 | 1.88% | 9.10 | 1.69% | 8.98 | 1.29% | 8.86 | 0.83% | 0.35% | |
| 2020-04-21 | 8.93 | 9.35 | 8.85 | 9.07 | 0.00% | -0.30% | 3.21% | 45,922,800 | 417,748,000 | 154% | 9.10 | 1.92% | 8.95 | 1.39% | 8.87 | 1.19% | 8.79 | 0.63% | 0.30% | | |
|
