创意信息( 300366.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-21 | 9.20 | 9.50 | 8.68 | 9.35 | 2.52% | 2.20% | 9.52% | 41,971,500 | 384,004,000 | 225% | 9.15 | 3.74% | 8.92 | 3.07% | 8.78 | 2.97% | 8.54 | 1.95% | -1.10% |  |
| 2019-05-20 | 8.29 | 9.12 | 8.15 | 9.12 | 10.01% | 3.41% | 8.91% | 25,974,700 | 229,081,000 | 146% | 8.82 | 2.14% | 8.66 | 2.22% | 8.53 | 1.84% | 8.37 | -0.02% | -1.43% | |
| 2019-05-17 | 8.62 | 8.99 | 8.23 | 8.29 | -1.31% | -3.98% | -1.03% | 24,222,800 | 209,148,000 | 141% | 8.63 | 3.34% | 8.47 | 2.18% | 8.37 | 1.78% | 8.38 | -3.54% | -1.44% |  |
| 2019-05-16 | 8.36 | 8.46 | 8.22 | 8.40 | 0.24% | 0.54% | -3.26% | 12,493,500 | 104,383,000 | 61% | 8.36 | 0.68% | 8.29 | 0.61% | 8.23 | 0.59% | 8.68 | -3.10% | -1.00% | |
| 2019-05-15 | 8.31 | 8.43 | 8.20 | 8.38 | 1.70% | 0.98% | -6.48% | 15,918,900 | 132,112,000 | 64% | 8.30 | 1.10% | 8.24 | 0.78% | 8.18 | 0.18% | 8.96 | -2.02% | -0.57% | |
| 2019-05-14 | 8.05 | 8.36 | 8.05 | 8.24 | 0.86% | 0.38% | -9.91% | 13,928,900 | 114,345,000 | 49% | 8.21 | 0.22% | 8.17 | 0.52% | 8.16 | -0.72% | 9.15 | -0.84% | -0.26% | |
| 2019-05-13 | 8.17 | 8.38 | 8.09 | 8.17 | -1.68% | -0.26% | -11.42% | 14,352,500 | 117,560,000 | 49% | 8.19 | 0.71% | 8.13 | -0.16% | 8.22 | -1.84% | 9.22 | -0.58% | -0.15% | |
| 2019-05-10 | 7.94 | 8.38 | 7.81 | 8.31 | 6.13% | 2.18% | -10.42% | 20,964,900 | 170,516,000 | 71% | 8.13 | 0.97% | 8.14 | -1.45% | 8.38 | -6.74% | 9.28 | -0.93% | -0.09% | |
| 2019-05-09 | 8.11 | 8.30 | 7.80 | 7.83 | -3.21% | -2.79% | -16.38% | 12,802,600 | 103,131,000 | 44% | 8.06 | -2.06% | 8.26 | -3.07% | 8.98 | -4.07% | 9.36 | -0.86% | 0.00% | |
| 2019-05-08 | 7.95 | 8.56 | 7.84 | 8.09 | -2.41% | -1.63% | -14.35% | 16,412,100 | 134,966,000 | 55% | 8.22 | -1.78% | 8.53 | -7.90% | 9.36 | -2.40% | 9.45 | -1.07% | 0.13% | |
| 2019-05-07 | 8.60 | 8.86 | 8.17 | 8.29 | -8.70% | -0.99% | -13.17% | 29,801,200 | 249,534,000 | 97% | 8.37 | -8.10% | 9.26 | -5.74% | 9.59 | -2.04% | 9.55 | -1.31% | 0.31% | |
| 2019-05-06 | 9.28 | 9.28 | 9.08 | 9.08 | -10.01% | -0.34% | -6.14% | 16,192,000 | 147,518,000 | 58% | 9.11 | -8.18% | 9.82 | -1.24% | 9.79 | -0.28% | 9.67 | -0.13% | 0.47% | |
| 2019-04-30 | 9.45 | 10.58 | 9.21 | 10.09 | 4.13% | 1.68% | 4.16% | 42,925,900 | 425,960,000 | 163% | 9.92 | -0.48% | 9.94 | 1.00% | 9.82 | 1.15% | 9.69 | 0.86% | 0.47% | |
| 2019-04-29 | 10.48 | 10.58 | 9.50 | 9.69 | -5.09% | -2.82% | 0.90% | 46,464,600 | 463,290,000 | 189% | 9.97 | 0.39% | 9.85 | 1.96% | 9.71 | 1.52% | 9.60 | 1.16% | 0.39% | |
| 2019-04-26 | 9.00 | 10.21 | 8.88 | 10.21 | 10.02% | 2.80% | 7.54% | 36,815,100 | 365,635,000 | 166% | 9.93 | 5.05% | 9.66 | 4.04% | 9.56 | 1.06% | 9.49 | 1.08% | 0.31% | |
| 2019-04-25 | 9.28 | 9.93 | 9.12 | 9.28 | 0.43% | -1.85% | -1.20% | 23,194,900 | 219,308,000 | 115% | 9.46 | 3.62% | 9.28 | -0.43% | 9.46 | -0.08% | 9.39 | 0.25% | 0.19% | |
| 2019-04-24 | 9.06 | 9.25 | 8.99 | 9.24 | 2.10% | 1.26% | -1.39% | 10,285,200 | 93,850,000 | 53% | 9.13 | 0.13% | 9.32 | -2.11% | 9.47 | -0.21% | 9.37 | 0.05% | 0.17% | |
| 2019-04-23 | 9.30 | 9.34 | 8.95 | 9.05 | -3.21% | -0.69% | -3.36% | 14,517,600 | 132,299,000 | 75% | 9.11 | -4.71% | 9.52 | -0.74% | 9.49 | -0.03% | 9.37 | -0.06% | 0.18% | |
| 2019-04-22 | 9.80 | 9.80 | 9.29 | 9.35 | -4.40% | -2.23% | -0.22% | 20,794,800 | 198,856,000 | 115% | 9.56 | -1.54% | 9.59 | 0.49% | 9.49 | 0.63% | 9.37 | 0.53% | 0.16% | |
| 2019-04-19 | 9.60 | 9.93 | 9.49 | 9.78 | 1.77% | 0.69% | 4.91% | 26,748,600 | 259,813,000 | 156% | 9.71 | 2.39% | 9.55 | 1.58% | 9.44 | 1.13% | 9.32 | 0.67% | 0.08% | |
| 2019-04-18 | 9.33 | 9.66 | 9.26 | 9.61 | 2.67% | 1.31% | 3.78% | 24,539,300 | 232,786,000 | 153% | 9.49 | 0.81% | 9.40 | 0.86% | 9.33 | 0.75% | 9.26 | 0.30% | -0.01% | |
| 2019-04-17 | 9.56 | 9.60 | 9.28 | 9.36 | -2.09% | -0.53% | 1.39% | 22,150,100 | 208,441,000 | 149% | 9.41 | 1.00% | 9.32 | 0.90% | 9.26 | 0.75% | 9.23 | -0.12% | -0.04% | |
| 2019-04-16 | 8.90 | 9.59 | 8.82 | 9.56 | 6.34% | 2.61% | 3.43% | 29,676,700 | 276,484,000 | 198% | 9.32 | 0.94% | 9.24 | 1.14% | 9.19 | 0.86% | 9.24 | 0.05% | -0.01% | |
| 2019-04-15 | 9.06 | 9.38 | 8.96 | 8.99 | 0.56% | -2.60% | -2.68% | 22,495,300 | 207,632,000 | 158% | 9.23 | 3.60% | 9.13 | 1.19% | 9.11 | 0.70% | 9.24 | 0.32% | 0.00% | |
| 2019-04-12 | 8.96 | 9.00 | 8.80 | 8.94 | 0.11% | 0.35% | -2.92% | 7,041,600 | 62,731,000 | 50% | 8.91 | -1.61% | 9.02 | -0.56% | 9.05 | -0.87% | 9.21 | -0.07% | -0.08% | |
| 2019-04-11 | 9.15 | 9.20 | 8.91 | 8.93 | -2.08% | -1.38% | -3.09% | 8,760,600 | 79,329,000 | 61% | 9.06 | -0.19% | 9.08 | -0.02% | 9.13 | -0.64% | 9.22 | 0.07% | -0.12% | |
| 2019-04-10 | 9.11 | 9.24 | 8.92 | 9.12 | -0.55% | 0.53% | -0.97% | 11,211,600 | 101,708,000 | 80% | 9.07 | -0.29% | 9.08 | -0.96% | 9.19 | -1.18% | 9.21 | 0.08% | -0.28% | |
| 2019-04-09 | 9.00 | 9.19 | 8.90 | 9.17 | 1.89% | 0.79% | -0.35% | 9,634,700 | 87,655,000 | 68% | 9.10 | 0.33% | 9.17 | -0.84% | 9.30 | -0.29% | 9.20 | -0.18% | -0.59% | |
| 2019-04-08 | 9.31 | 9.40 | 8.84 | 9.00 | -3.33% | -0.75% | -2.38% | 15,692,500 | 142,302,000 | 110% | 9.07 | -2.95% | 9.24 | -1.86% | 9.33 | 0.16% | 9.22 | -0.36% | -0.70% | |
| 2019-04-04 | 9.49 | 9.51 | 9.26 | 9.31 | 0.00% | -0.36% | 0.63% | 12,174,000 | 113,756,000 | 89% | 9.34 | -0.26% | 9.42 | 0.23% | 9.31 | 0.40% | 9.25 | -0.23% | -0.71% | | |
|
