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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 3.23 | 3.24 | 3.19 | 3.23 | 0.00% | 0.40% | 1.25% | 16,449,500 | 52,912,000 | 78% | 3.22 | -0.28% | 3.22 | 0.03% | 3.22 | -0.03% | 3.19 | 0.25% | 0.22% |  |
| 2019-09-11 | 3.23 | 3.24 | 3.21 | 3.23 | 0.94% | 0.12% | 1.51% | 22,176,700 | 71,553,000 | 106% | 3.23 | 0.56% | 3.22 | 0.25% | 3.22 | 0.34% | 3.18 | 0.28% | 0.23% |  |
| 2019-09-10 | 3.22 | 3.23 | 3.19 | 3.20 | -0.62% | -0.25% | 0.85% | 17,799,600 | 57,103,000 | 86% | 3.21 | -0.22% | 3.21 | -0.16% | 3.21 | 0.19% | 3.17 | 0.32% | 0.22% | |
| 2019-09-09 | 3.22 | 3.23 | 3.20 | 3.22 | 0.63% | 0.16% | 1.80% | 18,182,800 | 58,464,000 | 82% | 3.22 | 0.44% | 3.21 | 0.41% | 3.20 | 0.44% | 3.16 | 0.41% | 0.21% | |
| 2019-09-06 | 3.21 | 3.22 | 3.18 | 3.20 | -0.31% | -0.03% | 1.59% | 12,531,500 | 40,117,000 | 55% | 3.20 | -0.56% | 3.20 | 0.22% | 3.19 | 0.38% | 3.15 | 0.19% | 0.18% | |
| 2019-09-05 | 3.21 | 3.24 | 3.19 | 3.21 | 0.31% | -0.28% | 2.10% | 31,556,900 | 101,571,000 | 136% | 3.22 | 1.29% | 3.19 | 0.82% | 3.17 | 0.73% | 3.14 | 0.51% | 0.17% | |
| 2019-09-04 | 3.15 | 3.20 | 3.15 | 3.20 | 0.95% | 0.69% | 2.30% | 23,027,100 | 73,173,000 | 102% | 3.18 | 0.35% | 3.17 | 0.54% | 3.15 | 0.29% | 3.13 | 0.26% | 0.13% | |
| 2019-09-03 | 3.16 | 3.18 | 3.15 | 3.17 | 0.32% | 0.09% | 1.60% | 15,333,600 | 48,554,000 | 66% | 3.17 | 0.13% | 3.15 | 0.41% | 3.14 | 0.22% | 3.12 | 0.00% | 0.12% | |
| 2019-09-02 | 3.10 | 3.22 | 3.08 | 3.16 | 1.94% | -0.09% | 1.28% | 38,130,500 | 120,598,000 | 152% | 3.16 | 1.80% | 3.14 | 0.64% | 3.13 | 0.71% | 3.12 | -0.06% | 0.15% | |
| 2019-08-30 | 3.12 | 3.13 | 3.08 | 3.10 | 0.00% | -0.23% | -0.70% | 16,067,800 | 49,923,000 | 57% | 3.11 | -0.13% | 3.12 | -0.22% | 3.11 | 0.03% | 3.12 | 0.06% | 0.22% | |
| 2019-08-29 | 3.13 | 3.13 | 3.09 | 3.10 | -0.96% | -0.35% | -0.64% | 16,341,100 | 50,833,000 | 57% | 3.11 | -0.70% | 3.13 | 0.39% | 3.11 | 0.16% | 3.12 | 0.29% | 0.20% | |
| 2019-08-28 | 3.13 | 3.15 | 3.12 | 3.13 | 0.64% | -0.10% | 0.61% | 19,168,200 | 60,055,000 | 64% | 3.13 | 0.19% | 3.11 | 0.23% | 3.11 | 0.10% | 3.11 | 0.23% | 0.12% | |
| 2019-08-27 | 3.09 | 3.15 | 3.08 | 3.11 | 0.97% | -0.54% | 0.19% | 34,979,300 | 109,381,000 | 115% | 3.13 | 1.82% | 3.11 | 0.62% | 3.10 | -0.13% | 3.10 | 0.26% | 0.05% | |
| 2019-08-26 | 3.05 | 3.10 | 3.03 | 3.08 | -0.65% | 0.29% | -0.52% | 21,521,700 | 66,101,000 | 74% | 3.07 | -1.13% | 3.09 | -0.48% | 3.11 | -0.70% | 3.10 | 0.07% | -0.03% | |
| 2019-08-23 | 3.12 | 3.14 | 3.09 | 3.10 | 0.32% | -0.19% | 0.19% | 20,990,000 | 65,191,000 | 75% | 3.11 | 0.68% | 3.10 | -0.45% | 3.13 | 0.13% | 3.09 | 0.10% | -0.08% | |
| 2019-08-22 | 3.11 | 3.11 | 3.07 | 3.09 | -0.32% | 0.16% | -0.03% | 21,601,100 | 66,643,000 | 79% | 3.09 | -0.80% | 3.12 | -0.80% | 3.13 | 0.35% | 3.09 | 0.07% | -0.12% | |
| 2019-08-21 | 3.13 | 3.14 | 3.09 | 3.10 | -0.96% | -0.32% | 0.36% | 30,255,100 | 94,108,000 | 116% | 3.11 | -0.99% | 3.14 | 0.16% | 3.11 | 0.32% | 3.09 | 0.16% | -0.16% | |
| 2019-08-20 | 3.15 | 3.17 | 3.11 | 3.13 | -1.26% | -0.35% | 1.49% | 34,269,400 | 107,651,000 | 142% | 3.14 | -0.41% | 3.14 | 0.93% | 3.10 | 0.55% | 3.08 | 0.33% | -0.22% | |
| 2019-08-19 | 3.12 | 3.20 | 3.10 | 3.17 | 3.59% | 0.51% | 3.12% | 63,715,600 | 200,980,000 | 274% | 3.15 | 2.77% | 3.11 | 2.04% | 3.09 | 1.65% | 3.07 | 0.66% | -0.31% | |
| 2019-08-16 | 3.07 | 3.09 | 3.05 | 3.06 | -0.33% | -0.29% | 0.20% | 19,644,100 | 60,291,000 | 103% | 3.07 | 0.89% | 3.05 | 0.33% | 3.04 | 0.17% | 3.05 | -0.20% | -0.38% | |
| 2019-08-15 | 3.00 | 3.08 | 2.98 | 3.07 | 1.32% | 0.92% | 0.33% | 34,272,700 | 104,264,000 | 183% | 3.04 | 0.40% | 3.04 | 0.43% | 3.03 | 0.00% | 3.06 | -0.46% | -0.37% | |
| 2019-08-14 | 3.04 | 3.05 | 3.02 | 3.03 | -0.33% | 0.00% | -1.43% | 22,840,200 | 69,205,000 | 136% | 3.03 | 0.10% | 3.02 | -0.10% | 3.03 | -0.13% | 3.07 | -0.49% | -0.32% | |
| 2019-08-13 | 3.00 | 3.09 | 2.99 | 3.04 | 1.00% | 0.43% | -1.59% | 17,388,700 | 52,640,000 | 111% | 3.03 | 0.90% | 3.03 | -0.33% | 3.04 | -0.43% | 3.09 | -0.52% | -0.27% | |
| 2019-08-12 | 2.99 | 3.02 | 2.98 | 3.01 | 0.67% | 0.33% | -3.06% | 12,327,900 | 36,984,000 | 81% | 3.00 | 0.44% | 3.04 | -0.52% | 3.05 | -0.85% | 3.11 | -0.42% | -0.22% | |
| 除权分界线,2019年08月12日,10股派0.600元(以下数据已经复权) |
| 2019-08-09 | 3.01 | 3.01 | 2.96 | 2.99 | -0.66% | 0.10% | -4.11% | 13,219,100 | 40,277,000 | 90% | 2.99 | -0.30% | 3.05 | -0.33% | 3.08 | -0.55% | 3.12 | -0.35% | -0.17% | |
| 2019-08-08 | 2.99 | 3.01 | 2.99 | 3.01 | 0.67% | 0.47% | -3.80% | 13,787,700 | 42,134,000 | 96% | 3.00 | 0.23% | 3.06 | -0.81% | 3.09 | -0.68% | 3.13 | -0.32% | -0.14% | |
| 2019-08-07 | 3.01 | 3.01 | 2.97 | 2.99 | 0.00% | 0.03% | -4.75% | 14,114,200 | 43,039,000 | 102% | 2.99 | -0.67% | 3.09 | -0.80% | 3.11 | -0.70% | 3.14 | -0.41% | -0.10% | |
| 2019-08-06 | 3.04 | 3.07 | 2.97 | 2.99 | -2.61% | -0.63% | -5.14% | 26,894,100 | 82,542,000 | 199% | 3.01 | -2.50% | 3.11 | -1.52% | 3.14 | -1.17% | 3.15 | -0.63% | -0.06% | |
| 2019-08-05 | 3.08 | 3.10 | 3.06 | 3.07 | -0.32% | -0.52% | -3.22% | 15,699,600 | 49,392,000 | 136% | 3.09 | -0.07% | 3.16 | -0.54% | 3.17 | -0.25% | 3.17 | -0.03% | 0.00% | |
| 2019-08-02 | 3.10 | 3.10 | 3.07 | 3.08 | 0.00% | -0.26% | -2.93% | 15,021,000 | 47,287,000 | 131% | 3.09 | -1.22% | 3.18 | -0.56% | 3.18 | -0.28% | 3.17 | -0.13% | -0.02% | | |
|
