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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-25 | 7.81 | 7.95 | 7.68 | 7.80 | -2.38% | -0.20% | -10.27% | 20,399,800 | 159,452,000 | 48% | 7.82 | -2.34% | 8.06 | -1.66% | 8.16 | -0.51% | 8.69 | -0.28% | 1.18% |  |
| 2019-03-22 | 8.27 | 8.30 | 7.83 | 7.99 | -3.39% | -0.16% | -8.34% | 31,633,400 | 253,157,000 | 71% | 8.00 | -2.97% | 8.19 | -1.21% | 8.20 | -0.76% | 8.72 | 0.15% | 1.45% | |
| 2019-03-21 | 8.25 | 8.50 | 8.10 | 8.27 | -0.12% | 0.27% | -4.99% | 34,537,500 | 284,880,000 | 77% | 8.25 | -1.03% | 8.29 | 0.50% | 8.26 | -0.53% | 8.70 | 0.30% | 1.59% | |
| 2019-03-20 | 8.45 | 8.60 | 8.10 | 8.28 | -1.66% | -0.65% | -4.59% | 29,240,900 | 243,692,000 | 68% | 8.33 | 0.34% | 8.25 | 0.11% | 8.31 | -6.09% | 8.68 | 0.64% | 1.63% | |
| 2019-03-19 | 8.25 | 8.46 | 8.10 | 8.42 | 0.96% | 1.37% | -2.35% | 23,610,500 | 196,107,000 | 54% | 8.31 | 2.00% | 8.24 | -0.68% | 8.85 | -1.78% | 8.62 | 0.72% | 1.66% | |
| 2019-03-18 | 8.48 | 8.53 | 7.77 | 8.34 | 1.58% | 2.42% | -2.58% | 34,076,100 | 277,489,000 | 74% | 8.14 | -1.99% | 8.30 | -8.61% | 9.01 | -0.26% | 8.56 | 0.64% | 1.76% | |
| 2019-03-15 | 8.39 | 8.48 | 8.12 | 8.21 | 0.74% | -1.18% | -3.49% | 30,278,300 | 251,537,000 | 67% | 8.31 | -1.11% | 9.08 | -2.27% | 9.03 | 0.83% | 8.51 | 0.60% | 1.89% | |
| 2019-03-14 | 9.00 | 9.00 | 8.13 | 8.15 | -9.75% | -2.99% | -3.62% | 49,434,800 | 415,309,000 | 113% | 8.40 | -14.60% | 9.29 | -0.39% | 8.95 | 0.27% | 8.46 | 0.75% | 1.98% | |
| 2019-03-13 | 9.95 | 10.54 | 8.89 | 9.03 | -5.74% | -8.20% | 7.59% | 75,506,500 | 742,720,000 | 218% | 9.84 | 5.23% | 9.33 | 7.48% | 8.93 | 6.45% | 8.39 | 5.02% | 1.99% |  |
| 2019-03-12 | 8.92 | 9.58 | 8.81 | 9.58 | 9.99% | 2.48% | 19.87% | 50,970,000 | 476,460,000 | 164% | 9.35 | 9.64% | 8.68 | 6.15% | 8.39 | 4.68% | 7.99 | 3.23% | 1.61% | |
| 2019-03-11 | 8.07 | 8.71 | 8.07 | 8.71 | 9.97% | 2.16% | 12.50% | 49,058,300 | 418,258,000 | 151% | 8.53 | 5.80% | 8.18 | 4.21% | 8.01 | 2.88% | 7.74 | 2.44% | 1.50% | |
| 2019-03-08 | 7.60 | 8.33 | 7.50 | 7.92 | 2.72% | -1.72% | 4.79% | 42,967,900 | 346,298,000 | 131% | 8.06 | 4.28% | 7.85 | 1.20% | 7.79 | 1.87% | 7.56 | 1.56% | 1.41% | |
| 2019-03-07 | 7.70 | 7.92 | 7.58 | 7.71 | -0.64% | -0.23% | 3.60% | 27,126,000 | 209,623,000 | 82% | 7.73 | 0.89% | 7.75 | 0.64% | 7.65 | 1.11% | 7.44 | 0.72% | 1.40% | |
| 2019-03-06 | 7.71 | 7.86 | 7.47 | 7.76 | -0.89% | 1.31% | 5.02% | 32,136,300 | 246,153,000 | 92% | 7.66 | -2.26% | 7.70 | 1.08% | 7.56 | 1.00% | 7.39 | 0.89% | 1.62% | |
| 2019-03-05 | 7.58 | 8.19 | 7.51 | 7.83 | 2.09% | -0.09% | 6.91% | 44,057,500 | 345,258,000 | 127% | 7.84 | 3.23% | 7.62 | 3.28% | 7.49 | 1.04% | 7.32 | 1.81% | 1.83% | |
| 2019-03-04 | 7.35 | 7.80 | 7.32 | 7.67 | 5.94% | 1.03% | 6.62% | 39,255,300 | 298,034,000 | 115% | 7.59 | 4.67% | 7.38 | 2.05% | 7.41 | 1.62% | 7.19 | 1.86% | 1.85% | |
| 2019-03-01 | 7.10 | 7.47 | 7.09 | 7.24 | 2.70% | -0.18% | 2.51% | 22,414,400 | 162,573,000 | 60% | 7.25 | 1.87% | 7.23 | -1.95% | 7.29 | 0.59% | 7.06 | 1.57% | 2.05% | |
| 2019-02-28 | 7.18 | 7.36 | 6.95 | 7.05 | -2.08% | -0.98% | 1.38% | 20,984,700 | 149,421,000 | 53% | 7.12 | -2.32% | 7.38 | 0.61% | 7.25 | -0.01% | 6.95 | 0.81% | 1.99% | |
| 2019-02-27 | 7.60 | 7.61 | 7.08 | 7.20 | -5.88% | -1.22% | 4.38% | 32,519,600 | 237,039,000 | 86% | 7.29 | -3.51% | 7.33 | 0.96% | 7.25 | 0.71% | 6.90 | 1.25% | 1.91% | |
| 2019-02-26 | 7.02 | 7.89 | 7.00 | 7.65 | 6.40% | 1.27% | 12.29% | 45,860,300 | 346,431,000 | 133% | 7.55 | 6.28% | 7.26 | 1.87% | 7.20 | 2.58% | 6.81 | 2.10% | 1.83% | |
| 2019-02-25 | 7.19 | 7.29 | 6.83 | 7.19 | 1.55% | 1.15% | 7.75% | 39,987,400 | 284,232,000 | 122% | 7.11 | 0.67% | 7.13 | 0.39% | 7.02 | 1.83% | 6.67 | 1.54% | 1.69% | |
| 2019-02-22 | 7.23 | 7.35 | 6.77 | 7.08 | -2.48% | 0.27% | 7.73% | 36,428,800 | 257,227,000 | 121% | 7.06 | -1.89% | 7.10 | 1.76% | 6.89 | 2.50% | 6.57 | 1.48% | 1.62% | |
| 2019-02-21 | 7.08 | 7.67 | 6.85 | 7.26 | 3.71% | 0.88% | 12.11% | 46,186,300 | 332,420,000 | 173% | 7.20 | 2.39% | 6.98 | 3.44% | 6.73 | 2.89% | 6.48 | 2.88% | 1.50% | |
| 2019-02-20 | 6.82 | 7.27 | 6.75 | 7.00 | 5.90% | -0.41% | 11.20% | 42,742,600 | 300,453,000 | 181% | 7.03 | 6.34% | 6.75 | 4.22% | 6.54 | 3.25% | 6.30 | 3.06% | 1.24% | |
| 2019-02-19 | 6.79 | 6.80 | 6.49 | 6.61 | -2.79% | 0.00% | 8.22% | 33,802,900 | 223,427,000 | 155% | 6.61 | -0.11% | 6.47 | 2.10% | 6.33 | 1.92% | 6.11 | 1.99% | 0.95% | |
| 2019-02-18 | 6.19 | 6.81 | 6.13 | 6.80 | 9.85% | 2.77% | 13.54% | 59,244,100 | 391,996,000 | 295% | 6.62 | 7.19% | 6.34 | 5.92% | 6.21 | 5.24% | 5.99 | 3.78% | 0.80% | |
| 2019-02-15 | 5.76 | 6.36 | 5.73 | 6.19 | 7.09% | 0.28% | 7.26% | 44,418,600 | 274,201,000 | 259% | 6.17 | 7.10% | 5.99 | 4.67% | 5.90 | 4.15% | 5.77 | 0.98% | 0.54% | |
| 2019-02-14 | 5.70 | 5.84 | 5.67 | 5.78 | 0.87% | 0.28% | 1.14% | 15,855,100 | 91,391,000 | 91% | 5.76 | 1.41% | 5.72 | 0.65% | 5.67 | 1.45% | 5.72 | 0.00% | 0.75% | |
| 2019-02-13 | 5.68 | 5.74 | 5.61 | 5.73 | 0.35% | 0.81% | 0.26% | 16,156,000 | 91,837,000 | 83% | 5.68 | -0.37% | 5.68 | 1.10% | 5.59 | 0.87% | 5.72 | 0.55% | 1.04% | |
| 2019-02-12 | 5.74 | 5.80 | 5.66 | 5.71 | 0.00% | 0.09% | 0.46% | 13,287,600 | 75,804,000 | 68% | 5.71 | 0.85% | 5.62 | 2.13% | 5.54 | 0.09% | 5.68 | 0.69% | 1.06% | | |
|
