广深铁路( 601333.SH 上证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-24 | 2.74 | 2.74 | 2.68 | 2.69 | -1.82% | -0.48% | 0.94% | 23,880,500 | 64,544,000 | 99% | 2.70 | -0.88% | 2.71 | 0.30% | 2.69 | 0.52% | 2.67 | 0.45% | -0.27% |  |
| 2020-02-21 | 2.71 | 2.75 | 2.71 | 2.74 | 1.11% | 0.48% | 3.28% | 25,430,500 | 69,339,000 | 105% | 2.73 | 1.04% | 2.70 | 0.78% | 2.68 | 0.71% | 2.65 | 0.61% | -0.46% | |
| 2020-02-20 | 2.69 | 2.72 | 2.68 | 2.71 | 1.50% | 0.41% | 2.77% | 25,097,600 | 67,743,000 | 103% | 2.70 | 0.67% | 2.68 | 0.75% | 2.66 | 0.49% | 2.64 | 0.46% | -0.68% | |
| 2020-02-19 | 2.67 | 2.70 | 2.66 | 2.67 | 0.00% | -0.41% | 1.71% | 26,463,300 | 70,961,000 | 107% | 2.68 | 0.60% | 2.66 | 0.76% | 2.65 | 0.34% | 2.63 | 0.38% | -0.85% | |
| 2020-02-18 | 2.66 | 2.69 | 2.64 | 2.67 | 0.38% | 0.19% | 2.10% | 30,956,100 | 82,507,000 | 123% | 2.67 | 1.02% | 2.64 | 0.50% | 2.64 | 0.30% | 2.62 | 0.62% | -1.03% | |
| 2020-02-17 | 2.60 | 2.67 | 2.60 | 2.66 | 1.92% | 0.83% | 2.35% | 29,102,100 | 76,757,000 | 108% | 2.64 | 1.19% | 2.63 | 0.11% | 2.63 | 0.42% | 2.60 | 0.19% | -1.29% | |
| 2020-02-14 | 2.62 | 2.62 | 2.59 | 2.61 | -0.38% | 0.12% | 0.62% | 18,433,300 | 48,056,000 | 66% | 2.61 | -1.03% | 2.63 | -0.38% | 2.62 | 0.31% | 2.59 | -2.04% | -1.48% | |
| 2020-02-13 | 2.64 | 2.66 | 2.61 | 2.62 | -0.76% | -0.53% | -1.06% | 21,537,500 | 56,728,000 | 66% | 2.63 | -0.08% | 2.64 | 0.61% | 2.61 | 0.38% | 2.65 | -0.97% | -1.39% | |
| 2020-02-12 | 2.64 | 2.65 | 2.62 | 2.64 | 0.38% | 0.15% | -1.27% | 15,153,800 | 39,944,000 | 45% | 2.64 | 0.04% | 2.62 | 0.65% | 2.60 | 0.31% | 2.67 | -1.00% | -1.33% | |
| 2020-02-11 | 2.60 | 2.66 | 2.60 | 2.63 | 0.77% | -0.19% | -2.63% | 27,705,900 | 73,012,000 | 79% | 2.64 | 1.62% | 2.60 | 0.70% | 2.59 | 0.66% | 2.70 | -1.39% | -1.26% | |
| 2020-02-10 | 2.57 | 2.62 | 2.55 | 2.61 | 1.16% | 0.66% | -4.71% | 26,924,500 | 69,825,000 | 73% | 2.59 | 0.66% | 2.58 | 0.12% | 2.58 | 0.00% | 2.74 | -1.48% | -1.16% | |
| 2020-02-07 | 2.59 | 2.60 | 2.55 | 2.58 | -0.77% | 0.16% | -7.19% | 26,909,500 | 69,312,000 | 69% | 2.58 | -0.27% | 2.58 | 0.31% | 2.58 | -3.41% | 2.78 | -1.59% | -1.05% | |
| 2020-02-06 | 2.59 | 2.61 | 2.56 | 2.60 | 0.78% | 0.66% | -7.96% | 27,262,200 | 70,413,000 | 66% | 2.58 | -0.08% | 2.57 | -0.08% | 2.67 | -1.84% | 2.83 | -1.19% | -0.90% | |
| 2020-02-05 | 2.56 | 2.62 | 2.54 | 2.58 | 0.39% | -0.19% | -9.76% | 31,576,800 | 81,628,000 | 77% | 2.59 | 0.94% | 2.58 | -4.74% | 2.72 | -2.13% | 2.86 | -1.45% | -0.77% | |
| 2020-02-04 | 2.48 | 2.63 | 2.47 | 2.57 | -0.39% | 0.35% | -11.41% | 48,012,000 | 122,938,000 | 117% | 2.56 | -0.97% | 2.70 | -3.91% | 2.78 | -3.51% | 2.90 | -1.96% | -0.60% | |
| 2020-02-03 | 2.58 | 2.65 | 2.58 | 2.58 | -10.10% | -0.23% | -12.81% | 36,664,500 | 94,831,000 | 97% | 2.59 | -10.33% | 2.81 | -3.93% | 2.88 | -2.87% | 2.96 | -1.73% | -0.39% | |
| 2020-01-23 | 2.95 | 2.95 | 2.85 | 2.87 | -3.37% | -0.49% | -4.68% | 60,862,000 | 175,549,000 | 187% | 2.88 | -2.44% | 2.93 | -2.20% | 2.96 | -1.69% | 3.01 | -1.12% | -0.21% | |
| 2020-01-22 | 2.98 | 2.98 | 2.94 | 2.97 | -0.67% | 0.47% | -2.46% | 27,505,800 | 81,311,000 | 98% | 2.96 | -1.40% | 2.99 | -0.57% | 3.01 | -0.73% | 3.05 | -0.43% | -0.08% | |
| 2020-01-21 | 3.03 | 3.03 | 2.98 | 2.99 | -1.64% | -0.27% | -2.22% | 26,543,600 | 79,583,000 | 96% | 3.00 | -0.76% | 3.01 | -0.66% | 3.04 | -0.59% | 3.06 | -0.29% | -0.02% | |
| 2020-01-20 | 3.00 | 3.05 | 2.98 | 3.04 | 1.33% | 0.63% | -0.88% | 34,813,300 | 105,165,000 | 130% | 3.02 | 0.33% | 3.03 | -0.66% | 3.05 | -0.39% | 3.07 | -0.33% | 0.03% | |
| 2020-01-17 | 3.04 | 3.05 | 2.99 | 3.00 | -1.64% | -0.37% | -2.50% | 40,026,300 | 120,534,000 | 151% | 3.01 | -1.63% | 3.05 | -1.17% | 3.07 | -0.71% | 3.08 | -0.39% | 0.09% | |
| 2020-01-16 | 3.10 | 3.12 | 3.03 | 3.05 | -1.61% | -0.36% | -1.26% | 39,803,000 | 121,838,000 | 164% | 3.06 | -1.35% | 3.09 | -0.55% | 3.09 | -0.29% | 3.09 | -0.16% | 0.14% | |
| 2020-01-15 | 3.11 | 3.12 | 3.09 | 3.10 | 0.00% | -0.10% | 0.19% | 22,054,300 | 68,428,000 | 96% | 3.10 | -0.39% | 3.10 | 0.13% | 3.10 | 0.16% | 3.09 | 0.13% | 0.18% | |
| 2020-01-14 | 3.10 | 3.13 | 3.09 | 3.10 | 0.00% | -0.48% | 0.32% | 24,428,400 | 76,098,000 | 110% | 3.12 | 0.91% | 3.10 | 0.42% | 3.09 | 0.13% | 3.09 | 0.26% | 0.16% | |
| 2020-01-13 | 3.09 | 3.10 | 3.07 | 3.10 | 0.00% | 0.42% | 0.58% | 14,738,600 | 45,500,000 | 65% | 3.09 | -0.16% | 3.09 | 0.10% | 3.09 | -0.10% | 3.08 | 0.13% | 0.14% | |
| 2020-01-10 | 3.10 | 3.11 | 3.08 | 3.10 | 0.32% | 0.26% | 0.71% | 20,421,800 | 63,141,000 | 88% | 3.09 | 0.29% | 3.08 | -0.07% | 3.09 | 0.03% | 3.08 | 0.13% | 0.15% | |
| 2020-01-09 | 3.08 | 3.10 | 3.07 | 3.09 | 0.98% | 0.23% | 0.52% | 20,857,100 | 64,299,000 | 93% | 3.08 | 0.13% | 3.09 | -0.23% | 3.09 | -0.03% | 3.07 | 0.13% | 0.14% | |
| 2020-01-08 | 3.10 | 3.10 | 3.05 | 3.06 | -1.61% | -0.62% | -0.33% | 25,422,100 | 78,280,000 | 118% | 3.08 | -0.65% | 3.09 | -0.10% | 3.09 | 0.07% | 3.07 | 0.16% | 0.14% | |
| 2020-01-07 | 3.09 | 3.11 | 3.08 | 3.11 | 0.65% | 0.35% | 1.47% | 20,857,500 | 64,636,000 | 103% | 3.10 | -0.03% | 3.10 | 0.13% | 3.09 | 0.39% | 3.07 | 0.23% | 0.13% | |
| 2020-01-06 | 3.08 | 3.13 | 3.07 | 3.09 | 0.00% | -0.32% | 1.05% | 30,773,300 | 95,396,000 | 153% | 3.10 | 0.45% | 3.09 | 0.39% | 3.08 | 0.42% | 3.06 | 0.23% | 0.12% | | |
|
