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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-17 | 6.94 | 7.17 | 6.91 | 7.12 | 3.04% | 0.89% | 0.58% | 24,728,400 | 174,508,000 | 87% | 7.06 | 1.66% | 6.97 | 0.99% | 6.96 | -0.90% | 7.08 | 0.41% | 0.67% |  |
| 2019-07-16 | 6.95 | 7.03 | 6.84 | 6.91 | -1.29% | -0.46% | -1.99% | 14,508,700 | 100,723,000 | 50% | 6.94 | 0.99% | 6.90 | -0.36% | 7.02 | -1.60% | 7.05 | 0.23% | 0.66% | |
| 2019-07-15 | 6.87 | 7.00 | 6.68 | 7.00 | 1.16% | 1.83% | -0.48% | 19,419,700 | 133,494,000 | 66% | 6.87 | -0.26% | 6.93 | -2.13% | 7.14 | -0.29% | 7.03 | 0.16% | 0.65% | |
| 2019-07-12 | 6.94 | 7.00 | 6.81 | 6.92 | -0.14% | 0.41% | -1.47% | 16,751,300 | 115,456,000 | 58% | 6.89 | -1.39% | 7.08 | -1.95% | 7.16 | -0.15% | 7.02 | 0.14% | 0.64% | |
| 2019-07-11 | 7.03 | 7.11 | 6.86 | 6.93 | -1.56% | -0.84% | -1.18% | 23,594,400 | 164,898,000 | 85% | 6.99 | -3.13% | 7.22 | -0.11% | 7.17 | 0.36% | 7.01 | 0.26% | 0.60% | |
| 2019-07-10 | 7.30 | 7.43 | 7.00 | 7.04 | -5.38% | -2.43% | 0.64% | 36,737,100 | 265,048,000 | 144% | 7.22 | -1.39% | 7.23 | 0.47% | 7.14 | 1.06% | 7.00 | 0.73% | 0.55% | |
| 2019-07-09 | 7.22 | 7.66 | 7.05 | 7.44 | 4.20% | 1.68% | 7.14% | 54,559,100 | 399,210,000 | 246% | 7.32 | 3.20% | 7.19 | 2.57% | 7.07 | 2.15% | 6.94 | 1.92% | 0.45% | |
| 2019-07-08 | 7.06 | 7.23 | 6.96 | 7.14 | 0.28% | 0.71% | 4.80% | 34,444,000 | 244,214,000 | 184% | 7.09 | 0.27% | 7.01 | 1.70% | 6.92 | 1.35% | 6.81 | 1.05% | 0.26% | |
| 2019-07-05 | 6.93 | 7.18 | 6.87 | 7.12 | 1.86% | 0.69% | 5.61% | 28,701,700 | 202,963,000 | 167% | 7.07 | 3.14% | 6.89 | 1.77% | 6.83 | 1.56% | 6.74 | 1.03% | 0.19% | |
| 2019-07-04 | 6.77 | 7.18 | 6.63 | 6.99 | 2.79% | 1.95% | 4.75% | 29,016,500 | 198,946,000 | 177% | 6.86 | 1.81% | 6.77 | 1.27% | 6.72 | 1.11% | 6.67 | 0.77% | 0.11% | |
| 2019-07-03 | 6.67 | 6.81 | 6.60 | 6.80 | 1.95% | 0.98% | 2.69% | 25,095,800 | 169,002,000 | 164% | 6.73 | 0.61% | 6.69 | 1.06% | 6.65 | 0.76% | 6.62 | 0.30% | 0.02% | |
| 2019-07-02 | 6.61 | 6.75 | 6.59 | 6.67 | 0.30% | -0.34% | 1.03% | 17,001,100 | 113,782,000 | 120% | 6.69 | 1.29% | 6.62 | 0.78% | 6.60 | 0.38% | 6.60 | 0.17% | -0.02% | |
| 2019-07-01 | 6.60 | 6.71 | 6.51 | 6.65 | 2.31% | 0.64% | 0.90% | 14,679,400 | 97,006,000 | 108% | 6.61 | 1.55% | 6.57 | 0.46% | 6.57 | -0.27% | 6.59 | 0.05% | -0.09% | |
| 2019-06-28 | 6.55 | 6.59 | 6.46 | 6.50 | -1.22% | -0.11% | -1.34% | 9,650,200 | 62,793,000 | 73% | 6.51 | -0.91% | 6.54 | -0.59% | 6.59 | -0.29% | 6.59 | -0.24% | -0.18% | |
| 2019-06-27 | 6.55 | 6.65 | 6.50 | 6.58 | 1.08% | 0.20% | -0.36% | 11,827,500 | 77,672,000 | 88% | 6.57 | 0.54% | 6.58 | -0.59% | 6.61 | 0.23% | 6.60 | -0.27% | -0.26% | |
| 2019-06-26 | 6.53 | 6.61 | 6.46 | 6.51 | -0.76% | -0.34% | -1.69% | 7,996,100 | 52,228,000 | 58% | 6.53 | -1.15% | 6.62 | -0.23% | 6.60 | -0.17% | 6.62 | -0.32% | -0.29% | |
| 2019-06-25 | 6.75 | 6.75 | 6.55 | 6.56 | -3.10% | -0.73% | -1.25% | 15,431,900 | 101,971,000 | 102% | 6.61 | -0.72% | 6.63 | 0.45% | 6.61 | 0.00% | 6.64 | 0.03% | -0.33% | |
| 2019-06-24 | 6.62 | 6.77 | 6.52 | 6.77 | 2.27% | 1.71% | 1.94% | 19,974,200 | 132,942,000 | 130% | 6.66 | 0.50% | 6.60 | 0.27% | 6.61 | 0.33% | 6.64 | 0.35% | -0.38% | |
| 2019-06-21 | 6.57 | 6.68 | 6.56 | 6.62 | 0.15% | -0.05% | 0.03% | 17,262,100 | 114,323,000 | 119% | 6.62 | 1.74% | 6.58 | 0.17% | 6.58 | -0.21% | 6.62 | 0.30% | -0.46% | |
| 2019-06-20 | 6.57 | 6.61 | 6.41 | 6.61 | 0.46% | 1.54% | 0.18% | 15,957,200 | 103,880,000 | 109% | 6.51 | -1.66% | 6.57 | -0.44% | 6.60 | -0.87% | 6.60 | -0.17% | -0.55% | |
| 2019-06-19 | 6.69 | 6.71 | 6.55 | 6.58 | -0.15% | -0.60% | -0.44% | 12,963,300 | 85,822,000 | 89% | 6.62 | 0.14% | 6.60 | -0.50% | 6.66 | -0.48% | 6.61 | -0.05% | -0.61% | |
| 2019-06-18 | 6.58 | 6.69 | 6.53 | 6.59 | 0.46% | -0.32% | -0.33% | 9,442,900 | 62,427,000 | 61% | 6.61 | 0.73% | 6.63 | -0.70% | 6.69 | 0.18% | 6.61 | -0.60% | -0.70% | |
| 2019-06-17 | 6.65 | 6.67 | 6.49 | 6.56 | -0.91% | -0.05% | -1.38% | 9,026,800 | 59,245,000 | 54% | 6.56 | -2.03% | 6.68 | -0.65% | 6.68 | 0.47% | 6.65 | -0.82% | -0.64% | |
| 2019-06-14 | 6.70 | 6.80 | 6.59 | 6.62 | -1.49% | -1.18% | -1.30% | 13,070,600 | 87,560,000 | 74% | 6.70 | -0.61% | 6.73 | 0.55% | 6.65 | 0.71% | 6.71 | -1.11% | -0.69% | |
| 2019-06-13 | 6.76 | 6.84 | 6.66 | 6.72 | -0.88% | -0.30% | -0.91% | 14,003,300 | 94,386,000 | 72% | 6.74 | 0.15% | 6.69 | 1.23% | 6.60 | 0.30% | 6.78 | -0.50% | -0.61% | |
| 2019-06-12 | 6.69 | 6.87 | 6.56 | 6.78 | 1.50% | 0.74% | -0.53% | 22,753,500 | 153,123,000 | 114% | 6.73 | 1.92% | 6.61 | 1.80% | 6.58 | 0.41% | 6.82 | -0.73% | -0.58% | |
| 2019-06-11 | 6.33 | 6.73 | 6.33 | 6.68 | 4.54% | 1.17% | -2.71% | 19,480,300 | 128,627,000 | 93% | 6.60 | 3.80% | 6.49 | 0.00% | 6.55 | -1.19% | 6.87 | -0.46% | -0.52% | |
| 2019-06-10 | 6.35 | 6.45 | 6.25 | 6.39 | 0.00% | 0.46% | -7.36% | 11,121,600 | 70,749,000 | 52% | 6.36 | -1.24% | 6.49 | -1.23% | 6.63 | -1.92% | 6.90 | -0.46% | -0.50% | |
| 2019-06-06 | 6.54 | 6.59 | 6.33 | 6.39 | -3.91% | -0.79% | -7.79% | 15,639,200 | 100,726,000 | 70% | 6.44 | -2.59% | 6.57 | -2.38% | 6.76 | -2.35% | 6.93 | -0.62% | -0.51% | |
| 2019-06-05 | 6.60 | 6.75 | 6.42 | 6.65 | 0.00% | 0.57% | -4.63% | 18,144,900 | 119,972,000 | 81% | 6.61 | -0.30% | 6.73 | -2.22% | 6.92 | -1.16% | 6.97 | -0.77% | -0.46% | | |
|
