华英农业( 002321.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 3.95 | 3.95 | 3.65 | 3.69 | 2.50% | -2.72% | -2.07% | 40,795,000 | 154,732,000 | 113% | 3.79 | 6.76% | 3.62 | 3.73% | 3.58 | 2.64% | 3.77 | -0.11% | -0.09% |  |
| 2021-01-14 | 3.35 | 3.65 | 3.35 | 3.60 | 7.78% | 1.32% | -4.56% | 39,559,500 | 140,539,000 | 102% | 3.55 | 5.34% | 3.49 | 1.69% | 3.49 | -1.08% | 3.77 | -1.00% | -0.07% | |
| 2021-01-13 | 3.47 | 3.49 | 3.33 | 3.34 | -3.47% | -0.98% | -12.34% | 18,283,300 | 61,669,000 | 43% | 3.37 | -2.46% | 3.43 | -1.47% | 3.53 | -3.29% | 3.81 | -0.76% | 0.07% | |
| 2021-01-12 | 3.43 | 3.49 | 3.41 | 3.46 | 0.87% | 0.06% | -9.87% | 12,032,400 | 41,608,000 | 27% | 3.46 | -0.29% | 3.48 | -2.57% | 3.65 | -4.00% | 3.84 | -0.57% | 0.16% | |
| 2021-01-11 | 3.57 | 3.59 | 3.40 | 3.43 | -3.38% | -1.10% | -11.16% | 19,851,000 | 68,847,000 | 38% | 3.47 | -1.06% | 3.57 | -3.48% | 3.80 | -1.91% | 3.86 | -0.31% | 0.25% |  |
| 2021-01-08 | 3.57 | 3.59 | 3.41 | 3.55 | -1.39% | 1.28% | -8.34% | 23,714,500 | 83,126,000 | 42% | 3.51 | -4.70% | 3.70 | -4.83% | 3.87 | -0.67% | 3.87 | -0.05% | 0.17% | |
| 2021-01-07 | 3.78 | 3.82 | 3.58 | 3.60 | -4.76% | -2.12% | -7.10% | 35,474,200 | 130,484,000 | 65% | 3.68 | -3.94% | 3.89 | -1.84% | 3.90 | -0.76% | 3.88 | 0.16% | -0.02% | |
| 2021-01-06 | 3.96 | 3.97 | 3.75 | 3.78 | -4.79% | -1.28% | -2.30% | 44,147,200 | 169,049,000 | 85% | 3.83 | -5.41% | 3.96 | 0.03% | 3.93 | -0.23% | 3.87 | 0.23% | -0.24% | |
| 2021-01-05 | 4.00 | 4.15 | 3.95 | 3.97 | -1.00% | -1.93% | 2.85% | 65,802,400 | 266,379,000 | 135% | 4.05 | 1.94% | 3.96 | 1.46% | 3.94 | 0.85% | 3.86 | 0.78% | -0.61% | |
| 2021-01-04 | 3.84 | 4.14 | 3.81 | 4.01 | 4.16% | 0.98% | 4.70% | 62,289,500 | 247,333,000 | 133% | 3.97 | 3.87% | 3.91 | 0.98% | 3.91 | 0.85% | 3.83 | 0.71% | -1.02% | |
| 2020-12-31 | 3.78 | 3.95 | 3.70 | 3.85 | 0.26% | 0.71% | 1.24% | 43,973,800 | 168,109,000 | 96% | 3.82 | -1.95% | 3.87 | -0.85% | 3.87 | 0.49% | 3.80 | 0.13% | -1.18% | |
| 2020-12-30 | 3.84 | 4.01 | 3.83 | 3.84 | 1.32% | -1.51% | 1.11% | 43,093,600 | 168,014,000 | 98% | 3.90 | 0.41% | 3.90 | 0.59% | 3.85 | 1.21% | 3.80 | 0.37% | -1.21% | |
| 2020-12-29 | 4.00 | 4.00 | 3.77 | 3.79 | -5.49% | -2.40% | 0.16% | 45,678,900 | 177,381,000 | 104% | 3.88 | -0.79% | 3.88 | 1.17% | 3.81 | 0.77% | 3.78 | 0.16% | -1.30% | |
| 2020-12-28 | 3.79 | 4.16 | 3.74 | 4.01 | 3.08% | 2.45% | 6.14% | 74,285,300 | 290,751,000 | 171% | 3.91 | 2.11% | 3.83 | 2.98% | 3.78 | 1.12% | 3.78 | 0.29% | -1.37% | |
| 2020-12-25 | 3.58 | 4.02 | 3.55 | 3.89 | 6.58% | 1.49% | 3.27% | 65,339,500 | 250,451,000 | 151% | 3.83 | 4.93% | 3.72 | 1.95% | 3.74 | 0.92% | 3.77 | -1.08% | -1.47% | |
| 2020-12-24 | 3.57 | 3.78 | 3.55 | 3.65 | 0.83% | -0.08% | -4.15% | 33,435,800 | 122,156,000 | 75% | 3.65 | 1.90% | 3.65 | -1.48% | 3.70 | -0.54% | 3.81 | -1.98% | -1.34% | |
| 2020-12-23 | 3.62 | 3.65 | 3.53 | 3.62 | -1.09% | 0.98% | -6.82% | 35,728,900 | 128,080,000 | 69% | 3.59 | -3.37% | 3.71 | -1.23% | 3.72 | -0.88% | 3.89 | -1.99% | -1.17% | |
| 2020-12-22 | 3.79 | 3.80 | 3.66 | 3.66 | -3.94% | -1.35% | -7.67% | 38,885,000 | 144,248,000 | 70% | 3.71 | -2.52% | 3.75 | -0.48% | 3.76 | -0.64% | 3.96 | -3.48% | -0.97% | |
| 2020-12-21 | 3.74 | 3.85 | 3.74 | 3.81 | 2.42% | 0.11% | -7.23% | 41,723,300 | 158,803,000 | 64% | 3.81 | 1.87% | 3.77 | 0.51% | 3.78 | -0.47% | 4.11 | -3.30% | -0.40% | |
| 2020-12-18 | 3.75 | 3.80 | 3.69 | 3.72 | -2.11% | -0.43% | -12.41% | 35,420,300 | 132,335,000 | 43% | 3.74 | -0.69% | 3.75 | -0.85% | 3.80 | -2.37% | 4.25 | -0.96% | 0.81% | |
| 2020-12-17 | 3.75 | 3.81 | 3.69 | 3.80 | -0.26% | 1.01% | -11.38% | 34,951,100 | 131,485,000 | 42% | 3.76 | 0.19% | 3.78 | -0.92% | 3.89 | -2.56% | 4.29 | -0.12% | 1.43% | |
| 2020-12-16 | 3.76 | 3.85 | 3.66 | 3.81 | 0.79% | 1.46% | -11.25% | 44,563,600 | 167,356,000 | 53% | 3.76 | -1.83% | 3.82 | -3.42% | 3.99 | -2.49% | 4.29 | -0.53% | 1.63% | |
| 2020-12-15 | 3.85 | 3.95 | 3.75 | 3.78 | -2.83% | -1.18% | -12.42% | 44,821,400 | 171,461,000 | 56% | 3.83 | -0.83% | 3.95 | -3.16% | 4.09 | -4.19% | 4.32 | -0.51% | 1.68% | |
| 2020-12-14 | 4.05 | 4.06 | 3.74 | 3.89 | -6.27% | 0.86% | -10.33% | 65,306,300 | 251,859,000 | 86% | 3.86 | -7.77% | 4.08 | -3.36% | 4.27 | -4.09% | 4.34 | -0.71% | 1.75% | |
| 2020-12-11 | 4.14 | 4.30 | 4.09 | 4.15 | -2.58% | -0.77% | -5.01% | 52,619,300 | 220,045,000 | 80% | 4.18 | -0.50% | 4.22 | -3.69% | 4.45 | -0.74% | 4.37 | 0.16% | 1.86% | |
| 2020-12-10 | 4.12 | 4.38 | 4.03 | 4.26 | 0.71% | 1.36% | -2.34% | 78,166,000 | 328,547,000 | 127% | 4.20 | -1.68% | 4.39 | -3.60% | 4.49 | 0.02% | 4.36 | -0.25% | 1.87% | |
| 2020-12-09 | 4.14 | 4.48 | 4.14 | 4.23 | -4.94% | -1.05% | -3.27% | 77,362,800 | 330,697,000 | 145% | 4.28 | -6.44% | 4.55 | -1.19% | 4.49 | -0.33% | 4.37 | 0.00% | 1.91% | |
| 2020-12-08 | 4.88 | 4.89 | 4.45 | 4.45 | -9.92% | -2.60% | 1.76% | 125,083,200 | 571,510,000 | 289% | 4.57 | -2.23% | 4.61 | 2.08% | 4.50 | 1.49% | 4.37 | 2.17% | 1.92% | |
| 2020-12-07 | 4.48 | 4.94 | 4.19 | 4.94 | 10.02% | 5.71% | 15.42% | 153,750,600 | 718,445,000 | 498% | 4.67 | 4.15% | 4.51 | 8.23% | 4.44 | 9.16% | 4.28 | 8.80% | 1.73% | |
| 2020-12-04 | 4.49 | 4.49 | 4.35 | 4.49 | 0.00% | 0.07% | 14.13% | 50,346,200 | 225,890,000 | 294% | 4.49 | 13.94% | 4.17 | 8.51% | 4.06 | 7.40% | 3.93 | 5.27% | 0.87% | | |
|
