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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-24 | 11.21 | 11.45 | 10.95 | 11.44 | 1.60% | 1.74% | 6.22% | 105,253,500 | 1,183,469,000 | 128% | 11.24 | 0.66% | 11.06 | 1.54% | 10.96 | 1.17% | 10.77 | 0.86% | 0.65% |  |
| 2020-02-21 | 10.59 | 11.66 | 10.48 | 11.26 | 5.83% | 0.81% | 5.45% | 131,652,800 | 1,470,594,000 | 159% | 11.17 | 6.56% | 10.89 | 1.69% | 10.83 | 1.92% | 10.68 | 1.67% | 0.41% | |
| 2020-02-20 | 10.45 | 10.66 | 10.12 | 10.64 | 1.33% | 1.51% | 1.30% | 61,321,600 | 642,751,000 | 74% | 10.48 | -2.03% | 10.71 | -0.27% | 10.63 | -0.55% | 10.50 | 0.97% | -0.07% | |
| 2020-02-19 | 10.86 | 10.92 | 10.48 | 10.50 | -4.89% | -1.86% | 0.94% | 66,746,400 | 714,118,000 | 82% | 10.70 | -1.43% | 10.74 | 0.80% | 10.69 | 0.22% | 10.40 | 1.52% | -0.62% | |
| 2020-02-18 | 10.81 | 11.18 | 10.53 | 11.04 | 2.70% | 1.71% | 7.75% | 97,030,900 | 1,053,142,000 | 121% | 10.85 | 2.44% | 10.65 | 0.34% | 10.67 | 1.13% | 10.25 | 2.40% | -1.03% | |
| 2020-02-17 | 10.42 | 10.79 | 10.32 | 10.75 | 3.17% | 1.45% | 7.44% | 65,956,800 | 698,882,000 | 85% | 10.60 | 1.78% | 10.61 | 0.03% | 10.55 | 0.17% | 10.01 | 0.55% | -1.40% |  |
| 2020-02-14 | 10.35 | 10.73 | 10.22 | 10.42 | -1.23% | 0.09% | 4.71% | 68,196,400 | 710,011,000 | 94% | 10.41 | -3.49% | 10.61 | 0.39% | 10.53 | 1.19% | 9.95 | 0.15% | -1.30% | |
| 2020-02-13 | 10.92 | 11.24 | 10.46 | 10.55 | -1.22% | -2.20% | 6.18% | 86,684,800 | 935,053,000 | 121% | 10.79 | 1.83% | 10.57 | 0.86% | 10.41 | 2.46% | 9.94 | 0.18% | -1.31% | |
| 2020-02-12 | 10.23 | 10.83 | 10.20 | 10.68 | 1.42% | 0.82% | 7.68% | 91,404,800 | 968,215,000 | 130% | 10.59 | 2.66% | 10.48 | 2.43% | 10.16 | 3.11% | 9.92 | -0.51% | -1.24% | |
| 2020-02-11 | 10.12 | 10.60 | 9.91 | 10.53 | 2.63% | 2.04% | 5.63% | 83,041,300 | 856,928,000 | 115% | 10.32 | -1.78% | 10.23 | 2.74% | 9.85 | 3.66% | 9.97 | -1.26% | -1.07% | |
| 2020-02-10 | 10.50 | 10.86 | 10.10 | 10.26 | 0.39% | -2.34% | 1.62% | 113,993,600 | 1,197,637,000 | 158% | 10.51 | 7.10% | 9.96 | 6.31% | 9.50 | 4.05% | 10.10 | -1.58% | -0.82% | |
| 2020-02-07 | 9.19 | 10.22 | 9.11 | 10.22 | 10.01% | 4.18% | -0.37% | 92,062,100 | 903,109,000 | 117% | 9.81 | 6.43% | 9.37 | 5.87% | 9.13 | -1.00% | 10.26 | -3.14% | -0.48% | |
| 2020-02-06 | 9.14 | 9.44 | 8.91 | 9.29 | 3.11% | 0.79% | -12.28% | 65,941,500 | 607,809,000 | 72% | 9.22 | 2.72% | 8.85 | 1.82% | 9.22 | -3.60% | 10.59 | -4.53% | 0.08% |  |
| 2020-02-05 | 8.67 | 9.33 | 8.59 | 9.01 | 4.77% | 0.41% | -18.77% | 78,223,300 | 701,891,000 | 68% | 8.97 | 6.96% | 8.69 | -7.01% | 9.57 | -5.62% | 11.09 | -2.52% | 1.09% | |
| 2020-02-04 | 8.00 | 8.77 | 8.00 | 8.60 | -3.04% | 2.52% | -24.42% | 74,482,600 | 624,869,000 | 59% | 8.39 | -5.42% | 9.35 | -10.69% | 10.14 | -6.85% | 11.38 | -1.36% | 1.69% | |
| 2020-02-03 | 8.87 | 8.87 | 8.87 | 8.87 | -9.95% | 0.00% | -23.11% | 1,756,700 | 15,582,000 | 1% | 8.87 | -12.85% | 10.46 | -2.27% | 10.88 | -1.69% | 11.54 | 1.52% | 2.20% | |
| 2020-01-23 | 10.55 | 10.58 | 9.82 | 9.85 | -9.30% | -3.22% | -13.32% | 86,550,400 | 880,879,000 | 68% | 10.18 | -6.74% | 10.71 | -4.05% | 11.07 | -3.30% | 11.36 | 0.12% | 2.31% | |
| 2020-01-22 | 10.96 | 11.17 | 10.68 | 10.86 | -0.37% | -0.49% | -4.32% | 61,267,800 | 668,606,000 | 53% | 10.91 | -1.63% | 11.16 | -1.88% | 11.45 | -3.25% | 11.35 | 0.84% | 2.36% | |
| 2020-01-21 | 11.36 | 11.42 | 10.79 | 10.90 | -5.79% | -1.75% | -3.16% | 85,185,900 | 945,017,000 | 75% | 11.09 | -2.63% | 11.37 | -2.22% | 11.83 | -1.43% | 11.26 | 1.21% | 2.34% | |
| 2020-01-20 | 11.50 | 11.65 | 11.07 | 11.57 | 0.96% | 1.54% | 4.03% | 86,931,100 | 990,458,000 | 80% | 11.39 | -1.47% | 11.63 | -3.52% | 12.00 | 1.30% | 11.12 | 1.27% | 2.33% | |
| 2020-01-17 | 11.90 | 11.90 | 11.33 | 11.46 | -3.70% | -0.90% | 4.34% | 114,300,500 | 1,321,735,000 | 110% | 11.56 | -2.22% | 12.05 | -1.61% | 11.85 | 2.63% | 10.98 | 1.82% | 2.23% | |
| 2020-01-16 | 12.20 | 12.42 | 11.44 | 11.90 | -2.06% | 0.62% | 10.32% | 141,825,100 | 1,677,407,000 | 148% | 11.83 | -5.42% | 12.25 | 2.66% | 11.55 | 2.40% | 10.79 | 2.42% | 2.02% | |
| 2020-01-15 | 12.50 | 13.37 | 11.72 | 12.15 | -2.80% | -2.84% | 15.36% | 195,882,600 | 2,449,483,000 | 243% | 12.51 | 0.95% | 11.93 | 9.31% | 11.27 | 7.21% | 10.53 | 5.64% | 1.73% | |
| 2020-01-14 | 12.04 | 12.50 | 11.91 | 12.50 | 10.04% | 0.91% | 25.38% | 77,287,400 | 957,340,000 | 121% | 12.39 | 13.43% | 10.92 | 5.73% | 10.52 | 4.90% | 9.97 | 3.45% | 1.06% | |
| 2020-01-13 | 10.65 | 11.36 | 10.47 | 11.36 | 9.97% | 4.03% | 17.87% | 144,674,500 | 1,579,795,000 | 217% | 10.92 | 7.92% | 10.33 | 5.95% | 10.03 | 4.65% | 9.64 | 3.70% | 0.60% | |
| 2020-01-10 | 9.64 | 10.33 | 9.64 | 10.33 | 10.01% | 2.09% | 11.15% | 142,161,700 | 1,438,510,000 | 234% | 10.12 | 8.14% | 9.75 | 4.38% | 9.58 | 3.53% | 9.29 | 2.67% | 0.17% | |
| 2020-01-09 | 9.27 | 9.45 | 9.23 | 9.39 | 3.19% | 0.35% | 3.73% | 58,235,200 | 544,918,000 | 106% | 9.36 | 1.04% | 9.34 | 0.57% | 9.25 | 0.85% | 9.05 | 0.56% | -0.14% | |
| 2020-01-08 | 9.36 | 9.43 | 9.10 | 9.10 | -4.21% | -1.74% | 1.09% | 62,820,100 | 581,763,000 | 117% | 9.26 | -1.27% | 9.28 | 0.65% | 9.18 | 0.79% | 9.00 | 0.65% | -0.24% | |
| 2020-01-07 | 9.16 | 9.53 | 9.16 | 9.50 | 3.94% | 1.28% | 6.22% | 86,929,200 | 815,365,000 | 175% | 9.38 | 2.17% | 9.22 | 1.89% | 9.10 | 2.28% | 8.94 | 1.12% | -0.32% | |
| 2020-01-06 | 9.03 | 9.37 | 9.02 | 9.14 | 0.00% | -0.45% | 3.34% | 65,483,200 | 601,195,000 | 143% | 9.18 | 1.15% | 9.05 | 1.58% | 8.90 | 1.08% | 8.85 | 0.26% | -0.45% | | |
|
