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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-08-11 | 9.28 | 9.35 | 8.80 | 8.98 | -3.54% | -1.46% | -0.55% | 5,205,600 | 47,437,000 | 105% | 9.11 | -1.25% | 9.13 | -0.34% | 9.15 | 0.24% | 9.03 | 0.45% | 0.25% |  |
| 2020-08-10 | 9.00 | 9.35 | 9.00 | 9.31 | 2.76% | 0.89% | 3.56% | 5,685,600 | 52,465,000 | 123% | 9.23 | 2.11% | 9.16 | 0.36% | 9.13 | 0.26% | 8.99 | 0.90% | 0.11% | |
| 2020-08-07 | 9.23 | 9.23 | 8.89 | 9.06 | -2.05% | 0.25% | 1.68% | 4,719,800 | 42,655,000 | 104% | 9.04 | -1.79% | 9.13 | 0.15% | 9.10 | 0.42% | 8.91 | 0.34% | -0.08% | |
| 2020-08-06 | 9.19 | 9.30 | 8.86 | 9.25 | 0.76% | 0.52% | 4.17% | 5,900,100 | 54,294,000 | 128% | 9.20 | 0.78% | 9.12 | 0.36% | 9.06 | 0.87% | 8.88 | 0.70% | -0.15% | |
| 2020-08-05 | 9.16 | 9.26 | 8.94 | 9.18 | 0.77% | 0.54% | 4.11% | 4,729,900 | 43,190,000 | 104% | 9.13 | 1.20% | 9.08 | 0.98% | 8.99 | 0.98% | 8.82 | 0.23% | -0.27% | |
| 2020-08-04 | 9.10 | 9.15 | 8.91 | 9.11 | -0.33% | 0.96% | 3.55% | 6,164,700 | 55,622,000 | 135% | 9.02 | -1.01% | 9.00 | 0.85% | 8.90 | 1.03% | 8.80 | 0.17% | -0.28% |  |
| 2020-08-03 | 9.01 | 9.17 | 9.01 | 9.14 | 1.56% | 0.27% | 4.06% | 4,619,600 | 42,106,000 | 107% | 9.12 | 2.74% | 8.92 | 1.80% | 8.81 | 1.79% | 8.78 | 0.29% | -0.27% | |
| 2020-07-31 | 8.64 | 9.02 | 8.64 | 9.00 | 3.45% | 1.44% | 2.76% | 5,821,300 | 51,646,000 | 131% | 8.87 | 1.73% | 8.76 | 1.58% | 8.65 | 0.26% | 8.76 | 0.31% | -0.26% | |
| 2020-07-30 | 8.79 | 8.81 | 8.63 | 8.70 | -0.46% | -0.24% | -0.36% | 3,164,600 | 27,599,000 | 72% | 8.72 | 1.20% | 8.63 | 1.33% | 8.63 | -0.05% | 8.73 | -0.22% | -0.27% | |
| 2020-07-29 | 8.49 | 8.76 | 8.43 | 8.74 | 2.22% | 1.42% | -0.11% | 3,671,900 | 31,646,000 | 78% | 8.62 | 1.02% | 8.51 | -1.18% | 8.64 | -0.69% | 8.75 | -0.64% | -0.21% | |
| 2020-07-28 | 8.43 | 8.71 | 8.34 | 8.55 | 1.42% | 0.22% | -2.91% | 2,964,600 | 25,291,000 | 58% | 8.53 | 1.61% | 8.61 | -0.52% | 8.70 | -0.78% | 8.81 | -0.96% | -0.09% | |
| 2020-07-27 | 8.49 | 8.61 | 8.30 | 8.43 | -1.06% | 0.40% | -5.19% | 3,878,900 | 32,569,000 | 68% | 8.40 | -4.38% | 8.66 | -1.55% | 8.76 | -0.85% | 8.89 | -1.00% | 0.10% | |
| 2020-07-24 | 8.72 | 9.14 | 8.48 | 8.52 | -2.63% | -2.97% | -5.13% | 6,510,800 | 57,170,000 | 109% | 8.78 | 0.94% | 8.80 | -0.68% | 8.84 | 0.24% | 8.98 | -0.42% | 0.34% | |
| 2020-07-23 | 8.80 | 8.90 | 8.51 | 8.75 | -1.13% | 0.59% | -2.98% | 5,510,700 | 47,935,000 | 90% | 8.70 | -2.72% | 8.86 | -0.75% | 8.82 | -0.47% | 9.02 | -0.43% | 0.49% | |
| 2020-07-22 | 8.97 | 9.02 | 8.84 | 8.85 | -1.45% | -1.03% | -2.30% | 4,278,700 | 38,260,000 | 68% | 8.94 | -0.32% | 8.92 | 1.09% | 8.86 | -0.52% | 9.06 | 0.10% | 0.66% | |
| 2020-07-21 | 9.07 | 9.15 | 8.85 | 8.98 | 0.00% | 0.10% | -0.76% | 4,244,800 | 38,081,000 | 66% | 8.97 | 1.22% | 8.83 | 0.24% | 8.91 | -1.05% | 9.05 | 0.26% | 0.73% | |
| 2020-07-20 | 8.69 | 9.02 | 8.67 | 8.98 | 4.42% | 1.32% | -0.51% | 4,947,100 | 43,846,000 | 70% | 8.86 | 2.50% | 8.81 | -1.08% | 9.00 | -1.03% | 9.03 | 0.43% | 0.82% | |
| 2020-07-17 | 8.66 | 8.82 | 8.54 | 8.60 | -0.35% | -0.54% | -4.31% | 4,468,500 | 38,641,000 | 59% | 8.65 | -2.59% | 8.90 | -2.32% | 9.09 | -0.65% | 8.99 | 0.22% | 0.84% | |
| 2020-07-16 | 8.96 | 9.08 | 8.58 | 8.63 | -3.90% | -2.78% | -3.76% | 5,742,500 | 50,976,000 | 78% | 8.88 | -2.39% | 9.11 | -1.36% | 9.15 | -0.34% | 8.97 | 0.36% | 0.81% | |
| 2020-07-15 | 9.33 | 9.38 | 8.94 | 8.98 | -3.85% | -1.25% | 0.50% | 6,597,000 | 59,992,000 | 96% | 9.09 | -2.29% | 9.24 | 0.01% | 9.18 | 0.38% | 8.94 | 0.56% | 0.75% | |
| 2020-07-14 | 9.29 | 9.54 | 9.09 | 9.34 | -0.21% | 0.35% | 5.12% | 7,525,800 | 70,039,000 | 119% | 9.31 | 0.18% | 9.24 | 0.74% | 9.15 | 1.13% | 8.89 | 0.94% | 0.67% | |
| 2020-07-13 | 9.03 | 9.50 | 9.01 | 9.36 | 4.46% | 0.75% | 6.34% | 8,214,100 | 76,312,000 | 142% | 9.29 | 2.01% | 9.17 | 1.42% | 9.05 | 1.64% | 8.80 | 1.35% | 0.56% | |
| 2020-07-10 | 9.12 | 9.32 | 8.96 | 8.96 | -2.82% | -1.61% | 3.17% | 7,459,000 | 67,929,000 | 138% | 9.11 | 0.06% | 9.04 | 1.10% | 8.90 | 1.30% | 8.69 | 1.09% | 0.38% | |
| 2020-07-09 | 9.07 | 9.27 | 8.90 | 9.22 | 2.90% | 1.30% | 7.32% | 7,927,200 | 72,153,000 | 158% | 9.10 | 2.35% | 8.94 | 1.96% | 8.79 | 1.66% | 8.59 | 1.27% | 0.25% | |
| 2020-07-08 | 8.77 | 8.99 | 8.73 | 8.96 | 2.05% | 0.75% | 5.62% | 6,592,500 | 58,629,000 | 134% | 8.89 | 0.52% | 8.77 | 1.52% | 8.64 | 1.28% | 8.48 | 0.82% | 0.09% | |
| 2020-07-07 | 8.76 | 9.02 | 8.65 | 8.78 | 0.92% | -0.76% | 4.35% | 9,613,700 | 85,048,000 | 205% | 8.85 | 3.08% | 8.64 | 2.65% | 8.53 | 2.27% | 8.41 | 1.18% | -0.04% | |
| 2020-07-06 | 8.38 | 8.70 | 8.37 | 8.70 | 4.44% | 1.36% | 4.62% | 8,175,800 | 70,169,000 | 198% | 8.58 | 3.67% | 8.42 | 2.50% | 8.35 | 2.15% | 8.32 | 0.61% | -0.20% | |
| 2020-07-03 | 8.24 | 8.35 | 8.20 | 8.33 | 1.34% | 0.62% | 0.77% | 4,181,900 | 34,622,000 | 112% | 8.28 | 0.96% | 8.21 | 0.67% | 8.17 | 0.11% | 8.27 | -0.10% | -0.30% | |
| 2020-07-02 | 8.11 | 8.24 | 8.10 | 8.22 | 1.36% | 0.24% | -0.65% | 3,567,000 | 29,250,000 | 98% | 8.20 | 0.91% | 8.16 | 0.67% | 8.16 | -0.67% | 8.27 | -0.23% | -0.37% | |
| 2020-07-01 | 8.17 | 8.20 | 8.07 | 8.11 | 0.00% | -0.20% | -2.21% | 2,814,000 | 22,867,000 | 77% | 8.13 | -0.06% | 8.10 | -0.64% | 8.22 | -0.45% | 8.29 | -0.24% | -0.42% | | |
|
