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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-17 | 7.39 | 7.86 | 7.17 | 7.54 | 2.45% | -0.50% | -1.04% | 49,704,900 | 376,671,000 | 119% | 7.58 | 2.06% | 7.46 | 2.29% | 7.38 | 0.90% | 7.62 | -0.20% | -1.07% |  |
| 2019-05-16 | 7.28 | 7.53 | 7.26 | 7.36 | 0.55% | -0.88% | -3.59% | 27,715,100 | 205,779,000 | 67% | 7.43 | 2.34% | 7.29 | 0.82% | 7.32 | 0.65% | 7.63 | -0.42% | -1.05% | |
| 2019-05-15 | 7.26 | 7.34 | 7.14 | 7.32 | 2.23% | 0.90% | -4.51% | 24,414,300 | 177,118,000 | 55% | 7.26 | 1.02% | 7.23 | -0.90% | 7.27 | -2.18% | 7.67 | -1.44% | -1.04% | |
| 2019-05-14 | 7.10 | 7.33 | 7.00 | 7.16 | -0.28% | -0.31% | -7.95% | 25,043,900 | 179,871,000 | 53% | 7.18 | -1.13% | 7.30 | 0.08% | 7.43 | -2.96% | 7.78 | -2.70% | -0.82% | |
| 2019-05-13 | 7.28 | 7.42 | 7.15 | 7.18 | -3.36% | -1.16% | -10.18% | 23,486,800 | 170,613,000 | 45% | 7.26 | -1.65% | 7.29 | -2.81% | 7.66 | -1.24% | 7.99 | -1.41% | -0.36% | |
| 2019-05-10 | 7.35 | 7.59 | 7.12 | 7.43 | 1.78% | 0.60% | -8.36% | 43,302,000 | 319,832,000 | 80% | 7.39 | 2.50% | 7.50 | -3.61% | 7.75 | -0.78% | 8.11 | -1.70% | -0.11% | |
| 2019-05-09 | 7.15 | 7.49 | 6.96 | 7.30 | -3.18% | 1.30% | -11.49% | 38,386,700 | 276,629,000 | 66% | 7.21 | -7.46% | 7.79 | -2.19% | 7.82 | -1.13% | 8.25 | -1.10% | 0.20% | |
| 2019-05-08 | 8.08 | 8.13 | 7.54 | 7.54 | -10.02% | -3.17% | -9.59% | 58,389,000 | 454,687,000 | 106% | 7.79 | -4.01% | 7.96 | -0.20% | 7.90 | -1.78% | 8.34 | -0.63% | 0.39% | |
| 2019-05-07 | 8.00 | 8.42 | 7.78 | 8.38 | 7.44% | 3.30% | -0.15% | 67,711,800 | 549,283,000 | 136% | 8.11 | 2.01% | 7.98 | 1.61% | 8.05 | -3.34% | 8.39 | -0.53% | 0.49% | |
| 2019-05-06 | 7.90 | 8.50 | 7.50 | 7.80 | -0.26% | -1.91% | -7.56% | 54,533,800 | 433,626,000 | 113% | 7.95 | 2.75% | 7.85 | -2.53% | 8.33 | -2.23% | 8.44 | -0.54% | 0.63% | |
| 2019-04-30 | 7.53 | 7.98 | 7.32 | 7.82 | 3.85% | 1.05% | -7.83% | 34,108,900 | 263,958,000 | 69% | 7.74 | -0.87% | 8.05 | -6.36% | 8.52 | -1.89% | 8.48 | 0.02% | 0.80% | |
| 2019-04-29 | 8.25 | 8.25 | 7.52 | 7.53 | -9.82% | -3.55% | -11.22% | 43,545,700 | 339,940,000 | 89% | 7.81 | -8.63% | 8.60 | -3.35% | 8.68 | -1.16% | 8.48 | -0.40% | 0.80% | |
| 2019-04-26 | 8.84 | 9.18 | 8.20 | 8.35 | -8.34% | -2.27% | -1.95% | 43,684,100 | 373,234,000 | 96% | 8.54 | -7.33% | 8.90 | -0.48% | 8.78 | 0.33% | 8.52 | 0.77% | 1.00% | |
| 2019-04-25 | 8.85 | 9.54 | 8.72 | 9.11 | 2.82% | -1.19% | 7.80% | 59,610,000 | 549,614,000 | 134% | 9.22 | 4.57% | 8.94 | 3.04% | 8.75 | 2.23% | 8.45 | 1.91% | 1.13% |  |
| 2019-04-24 | 8.70 | 9.14 | 8.48 | 8.86 | -0.34% | 0.49% | 6.84% | 46,733,400 | 412,052,000 | 109% | 8.82 | 0.62% | 8.68 | 1.95% | 8.56 | 1.30% | 8.29 | 1.09% | 1.03% | |
| 2019-04-23 | 8.43 | 9.32 | 8.31 | 8.89 | 4.83% | 1.45% | 8.36% | 60,728,400 | 532,148,000 | 152% | 8.76 | 4.19% | 8.51 | 2.08% | 8.45 | 2.76% | 8.20 | 1.42% | 0.88% | |
| 2019-04-22 | 8.09 | 8.56 | 8.05 | 8.48 | 4.82% | 0.82% | 4.83% | 44,149,200 | 371,342,000 | 120% | 8.41 | 4.46% | 8.34 | 0.45% | 8.22 | 0.54% | 8.09 | 0.84% | 0.71% | |
| 2019-04-19 | 8.15 | 8.21 | 7.94 | 8.09 | -1.46% | 0.47% | 0.85% | 23,743,500 | 191,182,000 | 66% | 8.05 | -4.42% | 8.30 | 1.36% | 8.18 | 0.18% | 8.02 | 0.29% | 0.57% | |
| 2019-04-18 | 8.33 | 8.70 | 8.17 | 8.21 | -2.73% | -2.54% | 2.64% | 40,784,700 | 343,581,000 | 120% | 8.42 | 1.26% | 8.19 | 0.75% | 8.17 | 1.43% | 8.00 | 0.92% | 0.45% | |
| 2019-04-17 | 7.97 | 8.73 | 7.86 | 8.44 | 4.07% | 1.45% | 6.48% | 50,485,200 | 420,003,000 | 158% | 8.32 | 7.58% | 8.13 | 1.02% | 8.05 | 1.39% | 7.93 | 1.11% | 0.27% | |
| 2019-04-16 | 7.86 | 8.12 | 7.50 | 8.11 | 1.76% | 4.88% | 3.46% | 35,093,000 | 271,379,000 | 109% | 7.73 | -5.84% | 8.05 | 0.15% | 7.94 | -0.11% | 7.84 | 0.08% | 0.10% | |
| 2019-04-15 | 8.44 | 8.53 | 7.95 | 7.97 | -4.55% | -2.96% | 1.75% | 50,404,300 | 413,952,000 | 168% | 8.21 | 1.58% | 8.04 | 1.89% | 7.95 | 1.61% | 7.83 | 1.56% | 0.02% | |
| 2019-04-12 | 7.57 | 8.35 | 7.51 | 8.35 | 10.01% | 3.28% | 8.26% | 70,728,900 | 571,846,000 | 251% | 8.09 | 5.71% | 7.89 | 3.80% | 7.82 | 2.68% | 7.71 | 2.12% | -0.26% | |
| 2019-04-11 | 7.52 | 7.78 | 7.45 | 7.59 | 1.61% | -0.76% | 0.49% | 32,439,300 | 248,096,000 | 131% | 7.65 | 1.95% | 7.60 | 0.04% | 7.62 | 0.05% | 7.55 | 0.87% | -0.64% | |
| 2019-04-10 | 7.55 | 7.58 | 7.42 | 7.47 | -1.32% | -0.43% | -0.24% | 16,652,700 | 124,923,000 | 62% | 7.50 | -1.17% | 7.59 | -0.56% | 7.62 | -0.47% | 7.49 | -0.43% | -1.31% | |
| 2019-04-09 | 7.71 | 7.72 | 7.52 | 7.57 | -0.79% | -0.28% | 0.66% | 15,915,800 | 120,824,000 | 59% | 7.59 | -0.91% | 7.64 | -0.17% | 7.65 | -0.17% | 7.52 | -0.24% | -1.43% | |
| 2019-04-08 | 7.67 | 7.78 | 7.55 | 7.63 | 0.39% | -0.40% | 1.22% | 23,316,000 | 178,621,000 | 85% | 7.66 | 0.22% | 7.65 | -0.16% | 7.66 | 1.06% | 7.54 | -0.54% | -1.43% | |
| 2019-04-04 | 7.70 | 7.75 | 7.58 | 7.60 | -1.17% | -0.58% | 0.28% | 20,079,600 | 153,497,000 | 71% | 7.64 | 0.00% | 7.66 | -0.09% | 7.58 | 1.08% | 7.58 | -0.95% | -1.36% | |
| 2019-04-03 | 7.56 | 7.73 | 7.53 | 7.69 | 1.05% | 0.60% | 0.50% | 19,856,700 | 151,786,000 | 66% | 7.64 | -0.53% | 7.67 | 1.46% | 7.50 | 1.15% | 7.65 | -0.84% | -1.24% | |
| 2019-04-02 | 7.79 | 7.92 | 7.55 | 7.61 | 0.00% | -0.98% | -1.39% | 30,864,100 | 237,180,000 | 99% | 7.69 | 0.20% | 7.56 | 2.01% | 7.42 | -0.16% | 7.72 | -0.64% | -1.09% | | |
|
