路通视信( 300555.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-01-23 | 9.33 | 9.33 | 8.80 | 8.88 | -4.82% | -1.68% | -9.56% | 3,747,800 | 33,850,000 | 66% | 9.03 | -2.02% | 9.18 | -1.86% | 9.37 | -2.62% | 9.82 | -0.53% | 0.24% | |
| 2020-01-22 | 9.20 | 9.40 | 9.05 | 9.33 | 0.65% | 1.22% | -5.48% | 2,810,300 | 25,904,000 | 51% | 9.22 | -1.30% | 9.36 | -1.67% | 9.62 | -2.78% | 9.87 | -0.23% | 0.32% | |
| 2020-01-21 | 9.46 | 9.50 | 9.26 | 9.27 | -2.63% | -0.74% | -6.31% | 2,986,300 | 27,889,000 | 54% | 9.34 | -1.23% | 9.52 | -2.36% | 9.89 | -1.11% | 9.89 | -0.20% | 0.38% | |
| 2020-01-20 | 9.64 | 9.65 | 9.30 | 9.52 | -1.45% | 0.69% | -3.97% | 4,496,100 | 42,512,000 | 81% | 9.46 | -2.89% | 9.75 | -3.17% | 10.00 | -0.41% | 9.91 | -0.21% | 0.45% | |
| 2020-01-17 | 9.80 | 9.84 | 9.66 | 9.66 | -1.93% | -0.78% | -2.77% | 3,634,600 | 35,388,000 | 68% | 9.74 | -1.99% | 10.07 | -0.61% | 10.05 | -0.07% | 9.94 | 0.08% | 0.48% |  |
| 2020-01-16 | 10.11 | 10.14 | 9.81 | 9.85 | -4.18% | -0.85% | -0.78% | 7,164,900 | 71,175,000 | 138% | 9.93 | -3.29% | 10.13 | 0.04% | 10.05 | 0.05% | 9.93 | 0.23% | 0.42% | |
| 2020-01-15 | 10.15 | 10.45 | 10.08 | 10.28 | 2.19% | 0.08% | 3.80% | 10,306,500 | 105,864,000 | 225% | 10.27 | 1.54% | 10.12 | 1.56% | 10.05 | 1.55% | 9.90 | 1.26% | 0.38% | |
| 2020-01-14 | 9.80 | 10.71 | 9.77 | 10.06 | 2.34% | -0.55% | 2.85% | 10,627,500 | 107,507,000 | 282% | 10.12 | 3.92% | 9.97 | 2.55% | 9.89 | 1.79% | 9.78 | 1.59% | 0.23% | |
| 2020-01-13 | 9.68 | 9.85 | 9.56 | 9.83 | 1.34% | 0.99% | 2.10% | 3,755,000 | 36,551,000 | 124% | 9.73 | 0.42% | 9.72 | 0.19% | 9.72 | 0.20% | 9.63 | 0.24% | 0.06% | |
| 2020-01-10 | 9.77 | 9.78 | 9.58 | 9.70 | -0.21% | 0.07% | 0.99% | 2,506,900 | 24,299,000 | 86% | 9.69 | -0.34% | 9.70 | -0.20% | 9.70 | 0.21% | 9.61 | 0.15% | 0.05% | |
| 2020-01-09 | 9.67 | 9.79 | 9.64 | 9.72 | 1.46% | -0.06% | 1.35% | 3,029,100 | 29,461,000 | 106% | 9.73 | 0.38% | 9.72 | 0.25% | 9.68 | 0.30% | 9.59 | 0.25% | 0.05% | |
| 2020-01-08 | 9.76 | 9.85 | 9.52 | 9.58 | -2.84% | -1.12% | 0.14% | 3,627,100 | 35,142,000 | 133% | 9.69 | -0.61% | 9.70 | 0.33% | 9.65 | 0.47% | 9.57 | 0.39% | 0.04% | |
| 2020-01-07 | 9.65 | 9.86 | 9.63 | 9.86 | 1.86% | 1.15% | 3.46% | 3,779,700 | 36,843,000 | 147% | 9.75 | 0.98% | 9.67 | 0.66% | 9.61 | 0.95% | 9.53 | 0.53% | 0.01% | |
| 2020-01-06 | 9.55 | 9.78 | 9.48 | 9.68 | 0.73% | 0.28% | 2.11% | 3,700,300 | 35,718,000 | 152% | 9.65 | 0.71% | 9.60 | 0.88% | 9.52 | 0.41% | 9.48 | 0.06% | -0.04% | |
| 2020-01-03 | 9.48 | 9.66 | 9.48 | 9.61 | -0.21% | 0.26% | 1.44% | 3,336,400 | 31,980,000 | 138% | 9.59 | 0.32% | 9.52 | 1.13% | 9.48 | 0.28% | 9.47 | -0.52% | -0.02% | |
| 2020-01-02 | 9.41 | 9.64 | 9.41 | 9.63 | 2.88% | 0.80% | 1.12% | 2,723,500 | 26,021,000 | 108% | 9.55 | 2.28% | 9.41 | 0.22% | 9.45 | 0.28% | 9.52 | -0.16% | 0.13% | |
| 2019-12-31 | 9.37 | 9.43 | 9.26 | 9.36 | 0.43% | 0.20% | -1.87% | 1,834,100 | 17,133,000 | 68% | 9.34 | 0.44% | 9.39 | -0.53% | 9.43 | 0.05% | 9.54 | -0.24% | 0.21% | |
| 2019-12-30 | 9.41 | 9.41 | 9.19 | 9.32 | -1.69% | 0.22% | -2.52% | 2,321,900 | 21,594,000 | 82% | 9.30 | -2.32% | 9.44 | -0.59% | 9.42 | -0.11% | 9.56 | -0.12% | 0.31% | |
| 2019-12-27 | 9.60 | 9.65 | 9.41 | 9.48 | -1.04% | -0.43% | -0.96% | 2,346,700 | 22,343,000 | 83% | 9.52 | 0.13% | 9.50 | 0.73% | 9.43 | -0.41% | 9.57 | 0.18% | 0.36% | |
| 2019-12-26 | 9.39 | 9.58 | 9.39 | 9.58 | 1.27% | 0.75% | 0.26% | 2,068,800 | 19,672,000 | 74% | 9.51 | 0.59% | 9.43 | 0.59% | 9.47 | -1.15% | 9.56 | 0.16% | 0.37% | |
| 2019-12-25 | 9.45 | 9.55 | 9.34 | 9.46 | 0.42% | 0.07% | -0.84% | 1,868,200 | 17,660,000 | 64% | 9.45 | 1.33% | 9.37 | -0.95% | 9.58 | -0.33% | 9.54 | 0.14% | 0.41% | |
| 2019-12-24 | 9.26 | 9.45 | 9.15 | 9.42 | 2.73% | 0.98% | -1.12% | 2,148,100 | 20,040,000 | 73% | 9.33 | -0.24% | 9.46 | -2.02% | 9.61 | -0.39% | 9.53 | 0.07% | 0.43% | |
| 2019-12-23 | 9.50 | 9.57 | 9.17 | 9.17 | -3.68% | -1.94% | -3.68% | 2,393,300 | 22,379,000 | 82% | 9.35 | -2.91% | 9.66 | -0.65% | 9.65 | -0.12% | 9.52 | -0.02% | 0.46% | |
| 2019-12-20 | 9.72 | 9.78 | 9.50 | 9.52 | -2.76% | -1.15% | -0.02% | 3,331,100 | 32,082,000 | 120% | 9.63 | -2.25% | 9.72 | 0.00% | 9.66 | 0.46% | 9.52 | 0.32% | 0.51% | |
| 2019-12-19 | 9.66 | 10.16 | 9.66 | 9.79 | 0.82% | -0.64% | 3.14% | 4,256,700 | 41,940,000 | 169% | 9.85 | 2.10% | 9.72 | 1.40% | 9.62 | 1.23% | 9.49 | 0.94% | 0.46% | |
| 2019-12-18 | 9.60 | 9.72 | 9.58 | 9.71 | 0.73% | 0.62% | 3.25% | 3,683,700 | 35,549,000 | 159% | 9.65 | 0.27% | 9.59 | 1.14% | 9.50 | 0.83% | 9.40 | 0.65% | 0.37% | |
| 2019-12-17 | 9.56 | 9.68 | 9.53 | 9.64 | 1.05% | 0.17% | 3.18% | 3,069,200 | 29,539,000 | 149% | 9.62 | 1.76% | 9.48 | 1.02% | 9.42 | 0.91% | 9.34 | 0.73% | 0.28% | |
| 2019-12-16 | 9.45 | 9.55 | 9.31 | 9.54 | 1.49% | 0.87% | 2.86% | 2,676,400 | 25,313,000 | 140% | 9.46 | 1.59% | 9.38 | 0.63% | 9.34 | 0.38% | 9.28 | 0.46% | 0.16% | |
| 2019-12-13 | 9.31 | 9.42 | 9.20 | 9.40 | 1.40% | 0.97% | 1.81% | 2,320,300 | 21,602,000 | 131% | 9.31 | -0.65% | 9.32 | 0.26% | 9.30 | 0.12% | 9.23 | 0.29% | 0.12% | |
| 2019-12-12 | 9.30 | 9.54 | 9.22 | 9.27 | 0.00% | -1.08% | 0.70% | 2,854,400 | 26,750,000 | 177% | 9.37 | 1.10% | 9.30 | 0.37% | 9.29 | 0.45% | 9.21 | 0.51% | 0.09% | | |
|
