东易日盛( 002713.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-13 | 7.38 | 7.45 | 7.17 | 7.32 | -0.68% | 0.77% | -1.82% | 6,472,700 | 47,017,000 | 102% | 7.26 | -1.68% | 7.47 | -1.02% | 7.52 | -1.03% | 7.46 | -0.07% | 1.33% |  |
| 2019-12-12 | 7.37 | 7.54 | 7.32 | 7.37 | -1.47% | -0.24% | -1.22% | 5,073,800 | 37,485,000 | 89% | 7.39 | -3.73% | 7.55 | -0.38% | 7.60 | 0.26% | 7.46 | 0.16% | 1.34% |  |
| 2019-12-11 | 7.55 | 7.98 | 7.48 | 7.48 | -4.35% | -2.53% | 0.42% | 9,008,300 | 69,126,000 | 178% | 7.67 | 1.91% | 7.58 | -0.34% | 7.58 | 0.79% | 7.45 | 0.96% | 1.31% | |
| 2019-12-10 | 7.20 | 8.00 | 7.14 | 7.82 | 6.54% | 3.85% | 5.99% | 13,527,900 | 101,868,000 | 312% | 7.53 | -0.50% | 7.61 | 0.57% | 7.52 | 0.98% | 7.38 | 1.18% | 1.20% | |
| 2019-12-09 | 7.92 | 7.98 | 7.31 | 7.34 | -6.26% | -3.01% | 0.66% | 13,829,700 | 104,665,000 | 456% | 7.57 | -3.20% | 7.56 | 1.72% | 7.44 | 2.75% | 7.29 | 3.45% | 1.10% | |
| 2019-12-06 | 7.76 | 7.83 | 7.74 | 7.83 | 9.97% | 0.15% | 11.08% | 7,231,700 | 56,536,000 | 430% | 7.82 | 12.86% | 7.44 | 11.74% | 7.24 | 10.14% | 7.05 | 7.31% | 0.78% | |
| 2019-12-05 | 6.47 | 7.12 | 6.45 | 7.12 | 10.05% | 2.79% | 8.39% | 3,009,700 | 20,848,000 | 248% | 6.93 | 8.08% | 6.65 | 5.02% | 6.58 | 3.53% | 6.57 | 1.55% | 0.03% | |
| 2019-12-04 | 6.34 | 6.47 | 6.30 | 6.47 | 1.89% | 0.95% | 0.02% | 1,203,500 | 7,713,000 | 113% | 6.41 | 2.10% | 6.34 | 0.46% | 6.35 | -0.31% | 6.47 | -0.48% | -0.16% | |
| 2019-12-03 | 6.29 | 6.37 | 6.21 | 6.35 | 1.11% | 1.16% | -2.31% | 1,400,500 | 8,791,000 | 130% | 6.28 | -0.82% | 6.31 | -0.94% | 6.37 | -1.04% | 6.50 | -0.78% | -0.14% | |
| 2019-12-02 | 6.33 | 6.41 | 6.25 | 6.28 | -0.63% | -0.77% | -4.14% | 909,000 | 5,753,000 | 80% | 6.33 | -0.08% | 6.37 | -1.01% | 6.44 | -0.88% | 6.55 | 0.05% | -0.09% | |
| 2019-11-29 | 6.43 | 6.43 | 6.28 | 6.32 | -1.10% | -0.22% | -3.48% | 856,200 | 5,423,000 | 71% | 6.33 | -1.48% | 6.43 | -1.11% | 6.50 | -0.93% | 6.55 | 0.02% | -0.18% | |
| 2019-11-28 | 6.47 | 6.56 | 6.35 | 6.39 | -1.54% | -0.61% | -2.40% | 990,000 | 6,365,000 | 78% | 6.43 | -1.18% | 6.50 | -0.94% | 6.56 | -0.49% | 6.55 | -0.17% | -0.27% | |
| 2019-11-27 | 6.50 | 6.60 | 6.40 | 6.49 | -0.76% | -0.25% | -1.04% | 1,161,200 | 7,555,000 | 94% | 6.51 | -1.25% | 6.57 | -0.74% | 6.59 | -0.63% | 6.56 | -0.09% | -0.31% | |
| 2019-11-26 | 6.60 | 6.71 | 6.53 | 6.54 | -1.65% | -0.73% | -0.37% | 837,000 | 5,514,000 | 68% | 6.59 | -0.44% | 6.62 | -0.12% | 6.63 | -0.08% | 6.56 | 0.18% | -0.37% | |
| 2019-11-25 | 6.47 | 6.68 | 6.47 | 6.65 | 1.68% | 0.50% | 1.50% | 1,010,800 | 6,688,000 | 76% | 6.62 | -0.20% | 6.62 | -0.39% | 6.64 | 0.79% | 6.55 | 0.25% | -0.53% | |
| 2019-11-22 | 6.61 | 6.73 | 6.50 | 6.54 | -1.21% | -1.36% | 0.06% | 1,409,100 | 9,343,000 | 95% | 6.63 | 0.23% | 6.65 | 0.05% | 6.59 | 0.70% | 6.54 | -0.26% | -0.74% | |
| 2019-11-21 | 6.65 | 6.66 | 6.53 | 6.62 | -0.30% | 0.08% | 1.02% | 686,900 | 4,544,000 | 46% | 6.62 | -1.15% | 6.65 | 1.20% | 6.54 | 0.06% | 6.55 | -0.34% | -0.77% | |
| 2019-11-20 | 6.70 | 0.00 | 0.00 | 6.64 | -0.90% | -0.78% | 0.99% | 1,119,400 | 7,491,000 | 73% | 6.69 | 0.94% | 6.57 | 1.09% | 6.54 | 0.29% | 6.58 | -0.21% | -0.79% | |
| 2019-11-19 | 6.42 | 6.73 | 6.42 | 6.70 | 3.72% | 1.06% | 1.68% | 1,902,400 | 12,612,000 | 121% | 6.63 | 3.64% | 6.50 | 0.74% | 6.52 | 0.57% | 6.59 | -0.35% | -0.83% | |
| 2019-11-18 | 6.32 | 6.55 | 6.23 | 6.46 | 1.57% | 0.98% | -2.30% | 1,531,000 | 9,794,000 | 97% | 6.40 | -0.59% | 6.45 | -0.91% | 6.48 | -0.28% | 6.61 | -0.84% | -0.84% | |
| 2019-11-15 | 6.50 | 6.59 | 6.35 | 6.36 | -2.45% | -1.17% | -4.62% | 1,705,300 | 10,973,000 | 110% | 6.44 | -1.97% | 6.51 | -0.34% | 6.50 | -1.04% | 6.67 | -0.88% | -0.80% | |
| 2019-11-14 | 6.62 | 6.62 | 6.52 | 6.52 | -0.61% | -0.67% | -3.08% | 851,600 | 5,590,000 | 56% | 6.56 | -0.14% | 6.53 | 0.37% | 6.57 | -0.67% | 6.73 | -0.58% | -0.80% | |
| 2019-11-13 | 6.55 | 6.63 | 6.52 | 6.56 | -0.15% | -0.20% | -3.04% | 1,155,600 | 7,596,000 | 71% | 6.57 | 1.28% | 6.51 | -0.88% | 6.61 | -0.60% | 6.77 | -0.63% | -0.85% | |
| 2019-11-12 | 6.46 | 6.58 | 6.41 | 6.57 | 2.50% | 1.23% | -3.51% | 2,019,100 | 13,103,000 | 122% | 6.49 | 0.05% | 6.56 | -1.49% | 6.65 | -1.28% | 6.81 | -1.46% | -0.86% | |
| 2019-11-11 | 6.74 | 6.74 | 6.39 | 6.41 | -5.18% | -1.19% | -7.24% | 2,535,300 | 16,447,000 | 151% | 6.49 | -4.91% | 6.66 | -2.47% | 6.74 | -2.15% | 6.91 | -1.90% | -0.89% | |
| 2019-11-08 | 6.84 | 6.90 | 6.74 | 6.76 | -0.59% | -0.91% | -4.03% | 1,314,800 | 8,969,000 | 81% | 6.82 | -0.07% | 6.83 | -0.47% | 6.88 | -0.43% | 7.04 | -0.49% | -0.82% | |
| 2019-11-07 | 6.79 | 6.92 | 6.72 | 6.80 | 0.15% | -0.40% | -3.94% | 1,427,000 | 9,742,000 | 84% | 6.83 | -0.26% | 6.86 | -0.90% | 6.91 | -0.53% | 7.08 | -0.52% | -0.90% | |
| 2019-11-06 | 6.88 | 6.93 | 6.76 | 6.79 | -1.31% | -0.80% | -4.58% | 1,302,200 | 8,913,000 | 76% | 6.85 | -1.13% | 6.93 | -0.55% | 6.95 | -0.74% | 7.12 | -0.66% | -0.98% | |
| 2019-11-05 | 6.95 | 7.00 | 6.88 | 6.88 | -1.01% | -0.62% | -3.95% | 1,273,200 | 8,814,000 | 73% | 6.92 | -1.23% | 6.96 | -0.36% | 7.00 | -1.19% | 7.16 | -0.47% | -1.01% | |
| 2019-11-04 | 6.97 | 7.09 | 6.93 | 6.95 | 0.00% | -0.84% | -3.43% | 1,273,300 | 8,924,000 | 69% | 7.01 | 0.70% | 6.99 | -0.50% | 7.09 | -1.06% | 7.20 | -0.44% | -1.13% | | |
|
