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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-05 | 9.11 | 9.28 | 9.03 | 9.22 | 1.43% | 0.14% | 1.73% | 1,883,700 | 17,343,000 | 151% | 9.21 | 1.51% | 9.11 | 0.90% | 9.07 | 0.77% | 9.06 | 0.02% | -0.11% | |
| 2019-12-04 | 9.01 | 9.13 | 8.97 | 9.09 | 0.44% | 0.22% | 0.32% | 1,164,700 | 10,564,000 | 95% | 9.07 | 0.83% | 9.03 | 0.47% | 9.00 | 0.35% | 9.06 | -0.31% | -0.14% | |
| 2019-12-03 | 9.04 | 9.06 | 8.93 | 9.05 | 0.11% | 0.61% | -0.43% | 1,322,200 | 11,893,000 | 99% | 9.00 | -0.20% | 8.98 | 0.17% | 8.97 | 0.07% | 9.09 | -0.40% | -0.14% |  |
| 2019-12-02 | 8.99 | 9.05 | 8.91 | 9.04 | 1.01% | 0.30% | -0.93% | 1,038,500 | 9,360,000 | 71% | 9.01 | 0.94% | 8.97 | 0.39% | 8.96 | 0.02% | 9.13 | 0.00% | -0.14% | |
| 2019-11-29 | 8.90 | 8.98 | 8.89 | 8.95 | 0.22% | 0.24% | -1.92% | 848,100 | 7,573,000 | 55% | 8.93 | -0.24% | 8.93 | -0.19% | 8.96 | -1.10% | 9.13 | 0.02% | -0.22% | |
| 2019-11-28 | 8.98 | 9.04 | 8.91 | 8.93 | -0.11% | -0.22% | -2.12% | 782,800 | 7,006,000 | 47% | 8.95 | 0.30% | 8.95 | -0.20% | 9.06 | -0.53% | 9.12 | -0.09% | -0.31% | |
| 2019-11-27 | 8.95 | 9.00 | 8.87 | 8.94 | 0.11% | 0.19% | -2.09% | 934,400 | 8,338,000 | 52% | 8.92 | -0.64% | 8.97 | -1.51% | 9.11 | -0.60% | 9.13 | -0.06% | -0.41% | |
| 2019-11-26 | 9.05 | 9.10 | 8.89 | 8.93 | -0.22% | -0.56% | -2.25% | 819,900 | 7,363,000 | 45% | 8.98 | -0.09% | 9.11 | -0.59% | 9.16 | -0.39% | 9.14 | -0.01% | -0.49% | |
| 2019-11-25 | 9.05 | 9.15 | 8.91 | 8.95 | -1.97% | -0.42% | -2.05% | 1,579,400 | 14,196,000 | 80% | 8.99 | -2.63% | 9.16 | -0.83% | 9.20 | -0.11% | 9.14 | -0.09% | -0.66% | |
| 2019-11-22 | 9.25 | 9.44 | 9.02 | 9.13 | -1.51% | -1.09% | -0.16% | 2,272,500 | 20,977,000 | 116% | 9.23 | -0.01% | 9.24 | -0.04% | 9.21 | 0.48% | 9.15 | -0.22% | -0.81% | |
| 2019-11-21 | 9.18 | 9.32 | 9.15 | 9.27 | 1.09% | 0.41% | 1.15% | 1,456,100 | 13,443,000 | 75% | 9.23 | -0.13% | 9.24 | 0.50% | 9.16 | 0.18% | 9.17 | -0.25% | -0.85% | |
| 2019-11-20 | 9.33 | 0.00 | 0.00 | 9.17 | -1.93% | -0.80% | -0.20% | 2,051,900 | 18,967,000 | 101% | 9.24 | 0.02% | 9.19 | 0.78% | 9.15 | 0.38% | 9.19 | -0.32% | -0.89% | |
| 2019-11-19 | 9.10 | 9.35 | 9.02 | 9.35 | 2.75% | 1.17% | 1.44% | 2,622,100 | 24,233,000 | 120% | 9.24 | 2.17% | 9.12 | 0.60% | 9.11 | 0.45% | 9.22 | -0.40% | -0.95% | |
| 2019-11-18 | 8.96 | 9.12 | 8.88 | 9.10 | 1.45% | 0.60% | -1.66% | 1,552,500 | 14,044,000 | 72% | 9.05 | 0.08% | 9.07 | -0.01% | 9.07 | -0.10% | 9.25 | -0.78% | -0.94% | |
| 2019-11-15 | 9.17 | 9.18 | 8.91 | 8.97 | -2.29% | -0.76% | -3.83% | 2,265,400 | 20,476,000 | 100% | 9.04 | -0.96% | 9.07 | -0.25% | 9.08 | -0.92% | 9.33 | -0.87% | -0.89% | |
| 2019-11-14 | 9.14 | 9.18 | 9.03 | 9.18 | 1.10% | 0.58% | -2.43% | 1,772,500 | 16,178,000 | 76% | 9.13 | 0.86% | 9.09 | 0.10% | 9.17 | -0.69% | 9.41 | -1.09% | -0.86% | |
| 2019-11-13 | 9.16 | 9.18 | 9.00 | 9.08 | -0.87% | 0.34% | -4.55% | 1,345,000 | 12,171,000 | 48% | 9.05 | -0.46% | 9.08 | -1.26% | 9.23 | -0.74% | 9.51 | -0.87% | -0.84% | |
| 2019-11-12 | 9.21 | 9.21 | 8.98 | 9.16 | 1.44% | 0.76% | -4.54% | 2,303,700 | 20,944,000 | 78% | 9.09 | -0.08% | 9.20 | -1.26% | 9.30 | -1.05% | 9.60 | -1.69% | -0.84% | |
| 2019-11-11 | 9.30 | 9.30 | 9.00 | 9.03 | -3.11% | -0.75% | -7.49% | 2,102,600 | 19,129,000 | 65% | 9.10 | -3.48% | 9.32 | -1.01% | 9.40 | -1.35% | 9.76 | -1.63% | -0.78% | |
| 2019-11-08 | 9.46 | 9.56 | 9.31 | 9.32 | -1.06% | -1.12% | -6.08% | 2,048,400 | 19,309,000 | 59% | 9.43 | 0.01% | 9.41 | -0.62% | 9.53 | -0.65% | 9.92 | -0.57% | -0.82% | |
| 2019-11-07 | 9.40 | 9.50 | 9.33 | 9.42 | 0.53% | -0.05% | -5.61% | 2,199,800 | 20,734,000 | 61% | 9.43 | 0.31% | 9.47 | -1.14% | 9.59 | -1.00% | 9.98 | -0.66% | -0.85% | |
| 2019-11-06 | 9.65 | 9.65 | 9.22 | 9.37 | -2.90% | -0.28% | -6.73% | 3,641,300 | 34,213,000 | 99% | 9.40 | -2.89% | 9.58 | -1.59% | 9.69 | -1.53% | 10.05 | -0.92% | -0.92% | |
| 2019-11-05 | 9.71 | 9.77 | 9.61 | 9.65 | -0.31% | -0.27% | -4.82% | 1,817,900 | 17,590,000 | 51% | 9.68 | -1.15% | 9.74 | -0.48% | 9.84 | -1.64% | 10.14 | -0.28% | -0.85% | |
| 2019-11-04 | 9.88 | 9.91 | 9.66 | 9.68 | -0.62% | -1.11% | -4.79% | 2,386,300 | 23,360,000 | 65% | 9.79 | 0.64% | 9.78 | -0.90% | 10.00 | -1.54% | 10.17 | -0.28% | -0.87% | |
| 2019-11-01 | 9.50 | 9.84 | 9.45 | 9.74 | 1.35% | 0.13% | -4.47% | 2,991,600 | 29,100,000 | 75% | 9.73 | -0.84% | 9.87 | -2.29% | 10.16 | -0.72% | 10.20 | -0.62% | -0.84% | |
| 2019-10-31 | 10.10 | 10.26 | 9.57 | 9.61 | -4.76% | -2.03% | -6.34% | 5,646,100 | 55,380,000 | 136% | 9.81 | -3.68% | 10.10 | -3.07% | 10.23 | -1.46% | 10.26 | -0.93% | -0.77% | |
| 2019-10-30 | 10.14 | 10.34 | 10.03 | 10.09 | -0.79% | -0.92% | -2.57% | 2,507,900 | 25,541,000 | 63% | 10.18 | -2.23% | 10.42 | -0.08% | 10.38 | -0.14% | 10.36 | -0.78% | -0.66% | |
| 2019-10-29 | 10.78 | 10.89 | 10.16 | 10.17 | -4.24% | -2.36% | -2.56% | 4,607,000 | 47,985,000 | 101% | 10.42 | -1.27% | 10.43 | 0.18% | 10.39 | 0.46% | 10.44 | -1.11% | -0.60% | |
| 2019-10-28 | 10.30 | 10.65 | 10.22 | 10.62 | 3.11% | 0.66% | 0.63% | 4,949,800 | 52,218,000 | 97% | 10.55 | 3.00% | 10.41 | 1.14% | 10.35 | 0.99% | 10.55 | -2.04% | -0.49% | |
| 2019-10-25 | 10.40 | 10.40 | 10.10 | 10.30 | 0.00% | 0.56% | -4.40% | 2,781,700 | 28,492,000 | 44% | 10.24 | -0.90% | 10.29 | 0.24% | 10.25 | -0.48% | 10.77 | -0.86% | -0.23% | | |
|
