仁东控股( 002647.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-05 | 17.72 | 18.20 | 17.72 | 18.06 | 1.86% | 0.28% | 4.80% | 4,734,700 | 85,268,000 | 132% | 18.01 | 2.97% | 17.56 | 1.49% | 17.45 | 1.17% | 17.23 | 0.92% | 0.72% |  |
| 2019-12-04 | 17.00 | 18.02 | 16.93 | 17.73 | 3.38% | 1.37% | 3.83% | 7,001,400 | 122,457,000 | 180% | 17.49 | 2.35% | 17.30 | 1.28% | 17.25 | 1.11% | 17.08 | 0.89% | 0.78% | |
| 2019-12-03 | 17.19 | 17.21 | 16.95 | 17.15 | -0.23% | 0.36% | 1.33% | 3,479,400 | 59,456,000 | 97% | 17.09 | -0.09% | 17.08 | 0.09% | 17.06 | 0.08% | 16.93 | 0.48% | 0.73% | |
| 2019-12-02 | 17.01 | 17.24 | 16.96 | 17.19 | 1.06% | 0.50% | 2.05% | 2,884,100 | 49,329,000 | 78% | 17.10 | 0.34% | 17.07 | 0.26% | 17.04 | 0.21% | 16.84 | 0.29% | 0.77% | |
| 2019-11-29 | 17.24 | 17.24 | 16.85 | 17.01 | 0.18% | -0.21% | 1.27% | 1,881,000 | 32,064,000 | 49% | 17.05 | 0.08% | 17.02 | 0.04% | 17.01 | 0.11% | 16.80 | 0.38% | 0.83% | |
| 2019-11-28 | 17.06 | 17.15 | 16.89 | 16.98 | -0.70% | -0.31% | 1.48% | 1,808,100 | 30,798,000 | 45% | 17.03 | 0.12% | 17.02 | 0.14% | 16.99 | 0.23% | 16.73 | 0.74% | 0.89% | |
| 2019-11-27 | 17.25 | 17.25 | 16.70 | 17.10 | 0.65% | 0.52% | 2.95% | 4,592,500 | 78,126,000 | 112% | 17.01 | -0.04% | 17.00 | 0.14% | 16.95 | 0.67% | 16.61 | 1.00% | 0.79% | |
| 2019-11-26 | 17.04 | 17.20 | 16.73 | 16.99 | 0.53% | -0.17% | 3.31% | 2,188,700 | 37,250,000 | 57% | 17.02 | 0.36% | 16.97 | 0.30% | 16.84 | 0.60% | 16.45 | 1.00% | 0.59% | |
| 2019-11-25 | 16.70 | 17.04 | 16.70 | 16.90 | -0.53% | -0.34% | 3.79% | 3,577,400 | 60,664,000 | 93% | 16.96 | -0.01% | 16.92 | 0.82% | 16.74 | 0.37% | 16.28 | 0.74% | 0.33% | |
| 2019-11-22 | 17.10 | 17.43 | 16.74 | 16.99 | -2.64% | 0.18% | 5.11% | 5,205,100 | 88,279,000 | 140% | 16.96 | 0.51% | 16.78 | 1.07% | 16.67 | 0.79% | 16.16 | 0.81% | 0.17% | |
| 2019-11-21 | 16.27 | 17.74 | 16.25 | 17.45 | 6.01% | 3.41% | 8.83% | 7,106,900 | 119,923,000 | 218% | 16.87 | 3.32% | 16.61 | 1.07% | 16.54 | 2.05% | 16.03 | 1.44% | 0.10% | |
| 2019-11-20 | 16.46 | 16.68 | 16.07 | 16.46 | 0.43% | 0.78% | 4.13% | 3,464,700 | 56,587,000 | 126% | 16.33 | -0.44% | 16.43 | 0.09% | 16.21 | 1.45% | 15.81 | 0.44% | -0.05% | |
| 2019-11-19 | 16.50 | 16.70 | 16.20 | 16.39 | -0.18% | -0.09% | 4.14% | 4,740,100 | 77,756,000 | 183% | 16.40 | -0.92% | 16.42 | 2.04% | 15.98 | 2.44% | 15.74 | 0.87% | -0.10% | |
| 2019-11-18 | 16.41 | 16.98 | 16.27 | 16.42 | 0.00% | -0.82% | 5.24% | 3,689,200 | 61,077,000 | 168% | 16.56 | 1.51% | 16.09 | 3.52% | 15.60 | 1.79% | 15.60 | 0.89% | -0.17% | |
| 2019-11-15 | 15.40 | 16.81 | 15.40 | 16.42 | 7.46% | 0.67% | 6.17% | 4,321,700 | 70,488,000 | 215% | 16.31 | 7.32% | 15.54 | 5.32% | 15.32 | 2.51% | 15.47 | 1.00% | -0.23% | |
| 2019-11-14 | 14.88 | 15.47 | 14.67 | 15.28 | 4.87% | 0.55% | -0.22% | 3,010,300 | 45,747,000 | 158% | 15.20 | 4.86% | 14.76 | -0.27% | 14.95 | -0.05% | 15.31 | -0.28% | -0.32% | |
| 2019-11-13 | 14.48 | 14.80 | 14.28 | 14.57 | 0.14% | 0.53% | -5.12% | 2,179,800 | 31,591,000 | 125% | 14.49 | 0.13% | 14.80 | -1.30% | 14.96 | -1.97% | 15.36 | -1.04% | -0.28% | |
| 2019-11-12 | 14.80 | 14.85 | 14.00 | 14.55 | -1.95% | 0.53% | -6.23% | 2,677,400 | 38,753,000 | 167% | 14.47 | -6.02% | 14.99 | -3.26% | 15.26 | -2.31% | 15.52 | -1.60% | -0.18% | |
| 2019-11-11 | 15.90 | 15.90 | 14.72 | 14.84 | -4.57% | -3.64% | -5.90% | 2,519,100 | 38,796,000 | 186% | 15.40 | -1.34% | 15.50 | -1.41% | 15.62 | -1.11% | 15.77 | -0.77% | -0.02% | |
| 2019-11-08 | 15.65 | 15.87 | 15.53 | 15.55 | 0.00% | -0.38% | -2.15% | 565,400 | 8,826,000 | 46% | 15.61 | -0.22% | 15.72 | -0.18% | 15.79 | -0.17% | 15.89 | 0.03% | 0.07% | |
| 2019-11-07 | 15.70 | 15.81 | 15.54 | 15.55 | -1.33% | -0.60% | -2.13% | 1,177,900 | 18,427,000 | 96% | 15.64 | -0.94% | 15.75 | -0.66% | 15.82 | -0.26% | 15.89 | -0.04% | 0.05% | |
| 2019-11-06 | 15.70 | 16.01 | 15.66 | 15.76 | -1.01% | -0.20% | -0.84% | 2,016,200 | 31,840,000 | 175% | 15.79 | 0.10% | 15.85 | -0.14% | 15.86 | -0.29% | 15.89 | -0.04% | 0.03% | |
| 2019-11-05 | 15.92 | 15.97 | 15.67 | 15.92 | 0.51% | 0.91% | 0.13% | 1,009,700 | 15,930,000 | 101% | 15.78 | -1.21% | 15.87 | -0.24% | 15.91 | -0.33% | 15.90 | 0.13% | 0.02% | |
| 2019-11-04 | 15.97 | 16.08 | 15.81 | 15.84 | -1.19% | -0.81% | -0.25% | 1,658,600 | 26,488,000 | 170% | 15.97 | 0.79% | 15.91 | -0.01% | 15.96 | -0.31% | 15.88 | 0.30% | -0.02% | |
| 2019-11-01 | 15.65 | 16.24 | 15.65 | 16.03 | -0.06% | 1.17% | 1.26% | 2,023,000 | 32,054,000 | 234% | 15.85 | -0.90% | 15.91 | -0.90% | 16.01 | -0.06% | 15.83 | 0.13% | -0.07% | |
| 2019-10-31 | 16.01 | 16.14 | 15.86 | 16.04 | 0.25% | 0.32% | 1.45% | 533,300 | 8,527,000 | 75% | 15.99 | -0.34% | 16.06 | -0.41% | 16.02 | 0.40% | 15.81 | 0.06% | -0.11% | |
| 2019-10-30 | 15.91 | 16.28 | 15.75 | 16.00 | -0.50% | -0.27% | 1.25% | 754,000 | 12,097,000 | 109% | 16.04 | -0.40% | 16.12 | 0.67% | 15.95 | 0.41% | 15.80 | -0.04% | -0.13% | |
| 2019-10-29 | 16.05 | 16.29 | 16.00 | 16.08 | -0.25% | -0.18% | 1.72% | 902,600 | 14,540,000 | 116% | 16.11 | -0.43% | 16.02 | 0.91% | 15.89 | 0.82% | 15.81 | 0.07% | -0.14% | |
| 2019-10-28 | 15.73 | 16.55 | 15.73 | 16.12 | 2.41% | -0.36% | 2.04% | 1,303,100 | 21,083,000 | 160% | 16.18 | 3.78% | 15.87 | 2.12% | 15.76 | 1.56% | 15.80 | 0.08% | -0.17% | |
| 2019-10-25 | 15.51 | 15.79 | 15.46 | 15.74 | 0.00% | 0.96% | -0.28% | 695,900 | 10,849,000 | 81% | 15.59 | 0.76% | 15.54 | 0.02% | 15.52 | -0.03% | 15.78 | -0.18% | -0.22% | | |
|
