众业达( 002441.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 7.96 | 7.97 | 7.78 | 7.81 | -1.64% | -0.31% | -0.88% | 2,516,500 | 19,715,000 | 97% | 7.83 | -1.42% | 7.90 | -0.58% | 7.93 | -0.37% | 7.88 | -0.28% | -0.35% |  |
| 2021-01-21 | 7.90 | 8.00 | 7.90 | 7.94 | 0.13% | -0.09% | 0.49% | 2,098,700 | 16,678,000 | 80% | 7.95 | 0.15% | 7.95 | -0.18% | 7.96 | 0.38% | 7.90 | -0.44% | -0.30% | |
| 2021-01-20 | 8.00 | 8.00 | 7.89 | 7.93 | -0.88% | -0.06% | -0.08% | 1,887,800 | 14,979,000 | 62% | 7.94 | -0.28% | 7.96 | -0.08% | 7.93 | 0.69% | 7.94 | -0.95% | -0.27% | |
| 2021-01-19 | 8.00 | 8.01 | 7.90 | 8.00 | 0.00% | 0.54% | -0.15% | 1,741,100 | 13,854,000 | 50% | 7.96 | -0.43% | 7.97 | 0.68% | 7.87 | 0.18% | 8.01 | -0.45% | -0.15% | |
| 2021-01-18 | 7.96 | 8.03 | 7.91 | 8.00 | 0.38% | 0.11% | -0.60% | 1,731,600 | 13,838,000 | 45% | 7.99 | 0.50% | 7.91 | 1.07% | 7.86 | 0.09% | 8.05 | -0.22% | -0.11% | |
| 2021-01-15 | 7.88 | 7.99 | 7.85 | 7.97 | 0.89% | 0.24% | -1.19% | 1,775,800 | 14,120,000 | 42% | 7.95 | 1.56% | 7.83 | 0.19% | 7.85 | -0.28% | 8.07 | -0.07% | -0.10% |  |
| 2021-01-14 | 7.85 | 7.91 | 7.72 | 7.90 | 0.13% | 0.91% | -2.13% | 2,501,000 | 19,581,000 | 58% | 7.83 | 0.73% | 7.81 | -0.32% | 7.87 | -0.87% | 8.07 | -0.14% | -0.10% | |
| 2021-01-13 | 7.91 | 7.93 | 7.71 | 7.89 | -0.25% | 1.52% | -2.39% | 3,963,000 | 30,800,000 | 90% | 7.77 | -1.12% | 7.84 | -1.04% | 7.94 | -1.78% | 8.08 | -0.38% | -0.11% | |
| 2021-01-12 | 7.80 | 7.91 | 7.77 | 7.91 | 1.28% | 0.64% | -2.51% | 2,548,300 | 20,030,000 | 60% | 7.86 | -0.25% | 7.92 | -1.04% | 8.09 | -0.71% | 8.11 | -0.17% | -0.10% | |
| 2021-01-11 | 8.05 | 8.07 | 7.77 | 7.81 | -3.34% | -0.89% | -3.91% | 4,949,900 | 39,005,000 | 117% | 7.88 | -1.99% | 8.00 | -2.28% | 8.14 | -0.72% | 8.13 | -0.38% | -0.09% | |
| 2021-01-08 | 8.02 | 8.15 | 7.93 | 8.08 | 0.25% | 0.50% | -0.97% | 2,913,300 | 23,424,000 | 70% | 8.04 | -0.57% | 8.19 | -0.53% | 8.20 | -0.07% | 8.16 | 0.16% | -0.07% | |
| 2021-01-07 | 8.24 | 8.26 | 7.95 | 8.06 | -3.13% | -0.32% | -1.06% | 6,102,300 | 49,343,000 | 140% | 8.09 | -3.38% | 8.23 | -0.50% | 8.21 | -0.13% | 8.15 | -0.14% | -0.14% | |
| 2021-01-06 | 8.48 | 8.52 | 8.24 | 8.32 | -0.48% | -0.59% | 2.00% | 6,019,100 | 50,373,000 | 152% | 8.37 | 1.41% | 8.28 | 1.03% | 8.22 | 0.85% | 8.16 | 0.30% | -0.16% | |
| 2021-01-05 | 8.24 | 8.38 | 8.17 | 8.36 | 1.33% | 1.30% | 2.79% | 5,332,300 | 44,006,000 | 138% | 8.25 | 0.88% | 8.19 | 0.96% | 8.15 | 0.57% | 8.13 | -0.04% | -0.22% | |
| 2021-01-04 | 8.20 | 8.29 | 8.07 | 8.25 | 1.60% | 0.84% | 1.40% | 4,719,900 | 38,614,000 | 129% | 8.18 | 1.13% | 8.11 | 0.62% | 8.10 | 0.19% | 8.14 | -0.11% | -0.26% | |
| 2020-12-31 | 8.01 | 8.15 | 8.00 | 8.12 | 1.00% | 0.37% | -0.31% | 2,768,400 | 22,395,000 | 80% | 8.09 | 0.94% | 8.06 | -0.01% | 8.09 | 0.35% | 8.15 | -0.12% | -0.29% | |
| 2020-12-30 | 8.03 | 8.08 | 7.92 | 8.04 | 0.00% | 0.31% | -1.41% | 2,670,600 | 21,406,000 | 77% | 8.02 | -0.87% | 8.06 | -0.56% | 8.06 | -0.32% | 8.16 | -0.23% | -0.34% | |
| 2020-12-29 | 8.12 | 8.18 | 8.03 | 8.04 | -0.62% | -0.56% | -1.64% | 2,632,300 | 21,281,000 | 77% | 8.09 | -0.09% | 8.11 | 0.55% | 8.09 | -0.39% | 8.17 | -0.23% | -0.37% | |
| 2020-12-28 | 8.12 | 8.18 | 8.03 | 8.09 | -1.10% | -0.02% | -1.26% | 2,739,100 | 22,166,000 | 81% | 8.09 | -0.50% | 8.07 | -0.26% | 8.12 | -0.49% | 8.19 | -0.12% | -0.39% | |
| 2020-12-25 | 7.90 | 8.24 | 7.89 | 8.18 | 3.28% | 0.58% | -0.28% | 4,599,200 | 37,404,000 | 139% | 8.13 | 1.74% | 8.09 | -0.42% | 8.16 | -0.39% | 8.20 | -0.11% | -0.45% | |
| 2020-12-24 | 8.17 | 8.17 | 7.88 | 7.92 | -3.30% | -0.93% | -3.56% | 5,392,400 | 43,105,000 | 161% | 7.99 | -2.11% | 8.12 | -1.58% | 8.19 | -0.85% | 8.21 | -0.61% | -0.54% | |
| 2020-12-23 | 8.12 | 8.23 | 8.11 | 8.19 | 0.49% | 0.29% | -0.87% | 3,555,900 | 29,037,000 | 120% | 8.17 | -0.78% | 8.25 | -0.67% | 8.26 | -0.31% | 8.26 | -0.35% | -0.56% | |
| 2020-12-22 | 8.42 | 8.42 | 8.00 | 8.15 | -3.55% | -0.97% | -1.70% | 4,675,900 | 38,482,000 | 161% | 8.23 | -1.84% | 8.31 | -0.22% | 8.29 | -0.37% | 8.29 | -0.30% | -0.71% | |
| 2020-12-21 | 8.38 | 8.45 | 8.26 | 8.45 | 0.96% | 0.79% | 1.61% | 2,926,100 | 24,532,000 | 111% | 8.38 | 0.26% | 8.32 | 0.47% | 8.32 | 0.41% | 8.32 | -0.42% | -0.76% | |
| 2020-12-18 | 8.36 | 8.41 | 8.30 | 8.37 | 0.60% | 0.10% | 0.23% | 2,341,300 | 19,577,000 | 80% | 8.36 | 1.74% | 8.29 | 0.11% | 8.28 | 0.52% | 8.35 | -0.38% | -0.77% | |
| 2020-12-17 | 8.24 | 8.33 | 8.10 | 8.32 | 0.97% | 1.23% | -0.75% | 2,529,700 | 20,791,000 | 83% | 8.22 | -0.75% | 8.28 | -0.06% | 8.24 | -0.27% | 8.38 | -0.64% | -0.75% | |
| 2020-12-16 | 8.32 | 8.37 | 8.22 | 8.24 | -1.32% | -0.50% | -2.33% | 2,001,400 | 16,573,000 | 63% | 8.28 | -0.60% | 8.28 | 0.51% | 8.26 | -0.39% | 8.44 | -0.55% | -0.71% | |
| 2020-12-15 | 8.28 | 8.38 | 8.26 | 8.35 | 1.33% | 0.23% | -1.58% | 2,480,600 | 20,666,000 | 72% | 8.33 | 1.31% | 8.24 | 0.00% | 8.30 | -0.23% | 8.48 | -0.46% | -0.67% | |
| 2020-12-14 | 8.18 | 8.28 | 8.12 | 8.24 | 0.86% | 0.21% | -3.32% | 2,135,900 | 17,564,000 | 58% | 8.22 | 0.35% | 8.24 | -0.75% | 8.31 | -0.95% | 8.52 | -0.66% | -0.63% | |
| 2020-12-11 | 8.34 | 8.37 | 8.10 | 8.17 | 0.00% | -0.29% | -4.78% | 4,409,000 | 36,128,000 | 108% | 8.19 | -1.87% | 8.30 | -1.28% | 8.39 | -1.27% | 8.58 | -0.98% | -0.57% | | |
|
