友讯达( 300514.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-06 | 12.22 | 12.35 | 12.11 | 12.31 | 0.82% | 0.59% | 2.01% | 1,699,800 | 20,802,000 | 114% | 12.24 | 0.59% | 12.15 | 0.79% | 12.09 | 0.78% | 12.07 | -0.14% | -0.20% |  |
| 2019-12-05 | 12.03 | 12.24 | 12.03 | 12.21 | 1.58% | 0.36% | 1.03% | 1,859,000 | 22,616,000 | 125% | 12.17 | 1.31% | 12.06 | 0.67% | 11.99 | 0.29% | 12.09 | -0.28% | -0.20% |  |
| 2019-12-04 | 11.94 | 12.08 | 11.93 | 12.02 | -0.41% | 0.09% | -0.82% | 1,207,200 | 14,497,000 | 81% | 12.01 | 0.48% | 11.98 | 0.53% | 11.96 | -0.32% | 12.12 | -0.44% | -0.18% | |
| 2019-12-03 | 11.90 | 12.07 | 11.82 | 12.07 | 1.00% | 0.99% | -0.84% | 1,374,300 | 16,426,000 | 86% | 11.95 | -0.17% | 11.91 | -0.26% | 12.00 | -0.24% | 12.17 | -0.82% | -0.15% | |
| 2019-12-02 | 11.91 | 12.15 | 11.84 | 11.95 | 0.50% | -0.18% | -2.62% | 1,228,900 | 14,713,000 | 67% | 11.97 | 1.08% | 11.95 | -0.55% | 12.02 | -0.23% | 12.27 | -0.12% | -0.05% | |
| 2019-11-29 | 11.91 | 11.98 | 11.71 | 11.89 | -0.50% | 0.39% | -3.23% | 1,808,800 | 21,424,000 | 98% | 11.84 | -1.46% | 12.01 | -0.80% | 12.05 | -1.04% | 12.29 | -0.32% | -0.09% | |
| 2019-11-28 | 12.15 | 12.22 | 11.87 | 11.95 | -2.77% | -0.57% | -3.05% | 2,026,400 | 24,356,000 | 117% | 12.02 | -1.30% | 12.11 | -0.49% | 12.18 | -0.94% | 12.33 | -0.20% | -0.10% | |
| 2019-11-27 | 12.08 | 12.30 | 11.93 | 12.29 | 0.74% | 0.93% | -0.49% | 1,702,500 | 20,732,000 | 102% | 12.18 | -0.03% | 12.17 | -0.80% | 12.29 | -0.58% | 12.35 | 0.02% | -0.14% | |
| 2019-11-26 | 12.15 | 12.30 | 12.09 | 12.20 | 0.99% | 0.16% | -1.20% | 878,100 | 10,695,000 | 54% | 12.18 | 0.28% | 12.27 | -0.76% | 12.37 | -0.75% | 12.35 | 0.17% | -0.22% | |
| 2019-11-25 | 12.33 | 12.35 | 12.04 | 12.08 | -1.39% | -0.54% | -2.00% | 1,230,600 | 14,947,000 | 74% | 12.15 | -2.09% | 12.36 | -0.71% | 12.46 | -0.06% | 12.33 | 0.14% | -0.36% | |
| 2019-11-22 | 12.40 | 12.58 | 12.25 | 12.25 | -1.53% | -1.25% | -0.49% | 1,603,300 | 19,889,000 | 91% | 12.41 | -0.57% | 12.45 | -0.60% | 12.47 | 0.19% | 12.31 | -0.17% | -0.56% | |
| 2019-11-21 | 12.38 | 12.64 | 12.31 | 12.44 | -0.48% | -0.29% | 0.88% | 1,651,700 | 20,607,000 | 94% | 12.48 | 0.14% | 12.52 | 0.35% | 12.44 | 0.39% | 12.33 | -0.07% | -0.58% | |
| 2019-11-20 | 12.42 | 0.00 | 0.00 | 12.50 | -0.24% | 0.34% | 1.30% | 2,059,500 | 25,658,000 | 117% | 12.46 | -0.97% | 12.48 | 0.41% | 12.40 | 0.51% | 12.34 | -0.11% | -0.62% | |
| 2019-11-19 | 12.49 | 12.77 | 12.45 | 12.53 | 2.70% | -0.40% | 1.43% | 3,641,800 | 45,814,000 | 213% | 12.58 | 3.39% | 12.43 | 2.11% | 12.33 | 1.84% | 12.35 | 0.14% | -0.66% | |
| 2019-11-18 | 12.03 | 12.23 | 12.03 | 12.20 | 1.08% | 0.27% | -1.10% | 1,045,100 | 12,716,000 | 67% | 12.17 | 0.08% | 12.17 | 0.31% | 12.11 | 0.03% | 12.34 | -0.51% | -0.70% | |
| 2019-11-15 | 12.29 | 12.30 | 12.02 | 12.07 | -1.31% | -0.72% | -2.65% | 1,036,300 | 12,598,000 | 65% | 12.16 | -0.22% | 12.13 | 0.43% | 12.11 | -0.80% | 12.40 | -0.41% | -0.64% | |
| 2019-11-14 | 12.00 | 12.35 | 12.00 | 12.23 | 1.58% | 0.38% | -1.77% | 1,518,200 | 18,497,000 | 91% | 12.18 | 1.11% | 12.08 | 0.08% | 12.20 | -0.60% | 12.45 | -0.58% | -0.65% | |
| 2019-11-13 | 12.00 | 12.14 | 11.97 | 12.04 | -0.41% | -0.08% | -3.85% | 1,162,900 | 14,013,000 | 66% | 12.05 | 0.45% | 12.07 | -1.38% | 12.28 | -0.77% | 12.52 | -0.75% | -0.62% | |
| 2019-11-12 | 12.00 | 12.12 | 11.87 | 12.09 | 0.75% | 0.78% | -4.18% | 1,364,900 | 16,373,000 | 72% | 12.00 | -1.06% | 12.24 | -1.19% | 12.37 | -0.94% | 12.62 | -1.28% | -0.58% | |
| 2019-11-11 | 12.49 | 12.49 | 11.96 | 12.00 | -4.08% | -1.02% | -6.11% | 2,569,200 | 31,149,000 | 124% | 12.12 | -3.93% | 12.39 | -1.70% | 12.49 | -1.53% | 12.78 | -1.81% | -0.44% | |
| 2019-11-08 | 12.68 | 12.72 | 12.51 | 12.51 | -0.71% | -0.87% | -3.89% | 1,686,800 | 21,287,000 | 78% | 12.62 | 0.39% | 12.60 | -0.29% | 12.68 | -0.19% | 13.02 | -0.40% | -0.25% | |
| 2019-11-07 | 12.59 | 12.70 | 12.43 | 12.60 | 0.64% | 0.23% | -3.59% | 1,595,700 | 20,060,000 | 73% | 12.57 | -0.37% | 12.64 | -0.85% | 12.71 | -0.43% | 13.07 | -0.48% | -0.22% | |
| 2019-11-06 | 12.84 | 12.84 | 12.46 | 12.52 | -1.57% | -0.77% | -4.66% | 1,728,900 | 21,814,000 | 77% | 12.62 | -0.95% | 12.75 | -0.33% | 12.76 | -0.75% | 13.13 | -0.50% | -0.17% | |
| 2019-11-05 | 12.88 | 12.91 | 12.59 | 12.72 | -1.17% | -0.14% | -3.62% | 1,493,800 | 19,028,000 | 64% | 12.74 | -1.43% | 12.79 | -0.22% | 12.86 | -1.34% | 13.20 | -0.23% | -0.11% | |
| 2019-11-04 | 12.99 | 13.05 | 12.81 | 12.87 | 0.39% | -0.41% | -2.71% | 1,345,100 | 17,383,000 | 56% | 12.92 | 1.52% | 12.82 | -0.44% | 13.03 | -1.40% | 13.23 | 0.02% | -0.08% | |
| 2019-11-01 | 12.72 | 12.85 | 12.55 | 12.82 | 1.34% | 0.71% | -3.07% | 1,760,200 | 22,406,000 | 69% | 12.73 | -0.73% | 12.87 | -1.91% | 13.22 | -0.53% | 13.23 | -0.45% | -0.08% | |
| 2019-10-31 | 12.99 | 13.13 | 12.58 | 12.65 | -2.39% | -1.34% | -4.79% | 2,206,200 | 28,288,000 | 83% | 12.82 | -1.66% | 13.13 | -2.13% | 13.29 | -0.64% | 13.29 | -0.33% | -0.04% | |
| 2019-10-30 | 13.11 | 13.24 | 12.88 | 12.96 | -1.74% | -0.61% | -2.78% | 2,245,000 | 29,273,000 | 85% | 13.04 | -2.85% | 13.41 | -0.46% | 13.37 | -0.42% | 13.33 | -0.32% | -0.06% | |
| 2019-10-29 | 13.60 | 13.70 | 13.17 | 13.19 | -4.00% | -1.72% | -1.37% | 2,917,200 | 39,151,000 | 109% | 13.42 | -1.45% | 13.47 | 0.16% | 13.43 | 0.30% | 13.37 | 0.11% | -0.18% | |
| 2019-10-28 | 13.67 | 13.80 | 13.36 | 13.74 | 0.00% | 0.89% | 2.86% | 3,843,900 | 52,351,000 | 145% | 13.62 | 2.79% | 13.45 | 0.98% | 13.39 | 1.17% | 13.36 | 0.12% | -0.43% | | |
|
