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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-30 | 5.78 | 5.88 | 5.77 | 5.78 | -0.34% | -0.87% | -7.51% | 6,564,900 | 38,281,000 | 44% | 5.83 | 0.33% | 5.82 | -1.04% | 5.92 | -1.25% | 6.25 | -2.13% | -0.50% |  |
| 2019-09-27 | 5.74 | 5.87 | 5.70 | 5.80 | 1.22% | -0.21% | -9.16% | 9,981,400 | 58,010,000 | 52% | 5.81 | -0.02% | 5.88 | -1.49% | 6.00 | -1.64% | 6.39 | -0.72% | -0.21% | |
| 2019-09-26 | 6.07 | 6.07 | 5.68 | 5.73 | -4.82% | -1.43% | -10.90% | 18,870,000 | 109,700,000 | 92% | 5.81 | -4.17% | 5.97 | -2.98% | 6.10 | -2.81% | 6.43 | -1.05% | -0.11% | |
| 2019-09-25 | 6.15 | 6.15 | 6.01 | 6.02 | -2.90% | -0.76% | -7.37% | 9,712,700 | 58,915,000 | 49% | 6.07 | -1.37% | 6.15 | -1.70% | 6.27 | -1.29% | 6.50 | -0.54% | 0.03% | |
| 2019-09-24 | 6.16 | 6.20 | 6.07 | 6.20 | 0.65% | 0.81% | -5.11% | 10,387,300 | 63,883,000 | 48% | 6.15 | -0.85% | 6.26 | -1.62% | 6.36 | -1.72% | 6.53 | -0.14% | 0.14% | |
| 2019-09-23 | 6.40 | 6.40 | 6.13 | 6.16 | -3.90% | -0.69% | -5.85% | 14,855,700 | 92,152,000 | 66% | 6.20 | -3.50% | 6.36 | -1.64% | 6.47 | -2.21% | 6.54 | -0.21% | 0.19% | |
| 2019-09-20 | 6.49 | 6.49 | 6.38 | 6.41 | -1.54% | -0.28% | -2.24% | 10,700,600 | 68,787,000 | 47% | 6.43 | -0.77% | 6.46 | -1.18% | 6.61 | 0.02% | 6.56 | -0.15% | 0.26% | |
| 2019-09-19 | 6.43 | 6.53 | 6.41 | 6.51 | 1.72% | 0.49% | -0.87% | 12,953,600 | 83,916,000 | 52% | 6.48 | 0.05% | 6.54 | -1.70% | 6.61 | 0.11% | 6.57 | -0.11% | 0.35% | |
| 2019-09-18 | 6.54 | 6.62 | 6.39 | 6.40 | -1.69% | -1.16% | -2.65% | 16,402,300 | 106,211,000 | 62% | 6.48 | -2.00% | 6.65 | 0.00% | 6.60 | -0.24% | 6.57 | -0.20% | 0.45% | |
| 2019-09-17 | 6.79 | 6.79 | 6.44 | 6.51 | -4.26% | -1.47% | -1.17% | 28,496,800 | 188,275,000 | 103% | 6.61 | -2.25% | 6.65 | 0.38% | 6.62 | 0.41% | 6.59 | 0.23% | 0.59% | |
| 2019-09-16 | 6.59 | 7.00 | 6.55 | 6.80 | 3.34% | 0.61% | 3.47% | 41,051,500 | 277,465,000 | 155% | 6.76 | 3.78% | 6.63 | 1.35% | 6.59 | 1.38% | 6.57 | 0.78% | 0.64% | |
| 2019-09-12 | 6.46 | 6.59 | 6.39 | 6.58 | 2.33% | 1.03% | 0.90% | 20,868,200 | 135,918,000 | 83% | 6.51 | 0.54% | 6.54 | 0.37% | 6.50 | -0.34% | 6.52 | 0.29% | 0.63% | |
| 2019-09-11 | 6.56 | 6.57 | 6.43 | 6.43 | -2.43% | -0.74% | -1.11% | 19,167,000 | 124,170,000 | 76% | 6.48 | -1.91% | 6.52 | 0.17% | 6.53 | -0.29% | 6.50 | 0.31% | 0.68% | |
| 2019-09-10 | 6.48 | 6.69 | 6.46 | 6.59 | 1.54% | -0.21% | 1.67% | 28,147,500 | 185,894,000 | 107% | 6.60 | 2.64% | 6.51 | 0.00% | 6.54 | -0.15% | 6.48 | 0.62% | 0.78% | |
| 2019-09-09 | 6.46 | 6.51 | 6.33 | 6.49 | 0.78% | 0.87% | 0.75% | 20,350,700 | 130,937,000 | 78% | 6.43 | -0.28% | 6.51 | -0.69% | 6.55 | 0.03% | 6.44 | 0.37% | 0.76% | |
| 2019-09-06 | 6.58 | 6.60 | 6.37 | 6.44 | -2.57% | -0.19% | 0.34% | 23,761,900 | 153,318,000 | 94% | 6.45 | -2.21% | 6.55 | -0.82% | 6.55 | 0.26% | 6.42 | 0.44% | 0.72% | |
| 2019-09-05 | 6.58 | 6.68 | 6.53 | 6.61 | -0.15% | 0.18% | 3.44% | 30,310,800 | 199,978,000 | 128% | 6.60 | 0.24% | 6.61 | 0.64% | 6.54 | 0.83% | 6.39 | 0.76% | 0.70% | |
| 2019-09-04 | 6.50 | 6.72 | 6.42 | 6.62 | 1.69% | 0.58% | 4.38% | 30,760,200 | 202,457,000 | 138% | 6.58 | -0.78% | 6.56 | 1.09% | 6.48 | 0.95% | 6.34 | 0.88% | 0.67% | |
| 2019-09-03 | 6.58 | 6.80 | 6.48 | 6.51 | -0.31% | -1.87% | 3.55% | 33,187,500 | 220,154,000 | 162% | 6.63 | 2.95% | 6.49 | 2.17% | 6.42 | 1.71% | 6.29 | 1.18% | 0.63% | |
| 2019-09-02 | 6.30 | 6.53 | 6.30 | 6.53 | 3.98% | 1.33% | 5.09% | 24,435,800 | 157,461,000 | 126% | 6.44 | 2.12% | 6.35 | 0.54% | 6.31 | 1.09% | 6.21 | 0.76% | 0.60% | |
| 2019-08-30 | 6.28 | 6.40 | 6.23 | 6.28 | 0.48% | -0.48% | 1.83% | 19,246,400 | 121,453,000 | 95% | 6.31 | 0.38% | 6.32 | 0.78% | 6.24 | 0.71% | 6.17 | 0.65% | 0.59% | |
| 2019-08-29 | 6.34 | 6.38 | 6.22 | 6.25 | -2.50% | -0.57% | 2.01% | 20,394,600 | 128,198,000 | 103% | 6.29 | -0.91% | 6.27 | 0.92% | 6.20 | 0.54% | 6.13 | 0.87% | 0.48% | |
| 2019-08-28 | 6.13 | 6.55 | 6.06 | 6.41 | 4.23% | 1.04% | 5.53% | 36,944,500 | 234,373,000 | 196% | 6.34 | 3.75% | 6.21 | 2.69% | 6.17 | 1.65% | 6.07 | 1.25% | 0.29% | |
| 2019-08-27 | 6.03 | 6.17 | 6.01 | 6.15 | 2.33% | 0.57% | 2.52% | 19,185,600 | 117,315,000 | 113% | 6.12 | 1.66% | 6.05 | 0.08% | 6.07 | 0.00% | 6.00 | 0.45% | 0.10% | |
| 2019-08-26 | 5.96 | 6.09 | 5.90 | 6.01 | 0.67% | -0.08% | 0.64% | 14,611,200 | 87,891,000 | 86% | 6.02 | 0.22% | 6.05 | -0.28% | 6.07 | -0.18% | 5.97 | -0.07% | -0.04% | |
| 2019-08-23 | 6.11 | 6.11 | 5.96 | 5.97 | -1.97% | -0.53% | -0.10% | 14,027,200 | 84,186,000 | 76% | 6.00 | -1.72% | 6.06 | -0.59% | 6.08 | 0.48% | 5.98 | 0.29% | -0.11% | |
| 2019-08-22 | 6.08 | 6.17 | 6.06 | 6.09 | 0.00% | -0.28% | 2.20% | 17,085,500 | 104,348,000 | 98% | 6.11 | 0.63% | 6.10 | 0.20% | 6.05 | 1.24% | 5.96 | 0.47% | -0.22% | |
| 2019-08-21 | 6.10 | 6.15 | 5.99 | 6.09 | -0.98% | 0.35% | 2.68% | 15,838,800 | 96,122,000 | 96% | 6.07 | -0.77% | 6.09 | 0.98% | 5.98 | 0.61% | 5.93 | 0.47% | -0.37% | |
| 2019-08-20 | 6.12 | 6.18 | 6.04 | 6.15 | 0.99% | 0.56% | 4.18% | 18,965,700 | 115,989,000 | 121% | 6.12 | 0.61% | 6.03 | 2.08% | 5.94 | 0.87% | 5.90 | 0.87% | -0.53% | |
| 2019-08-19 | 5.89 | 6.28 | 5.84 | 6.09 | 0.00% | 0.18% | 4.07% | 29,800,800 | 181,162,000 | 194% | 6.08 | 4.41% | 5.91 | 2.48% | 5.89 | 0.41% | 5.85 | 0.58% | -0.75% | | |
|
