深粮控股( 000019.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-09-24 | 7.03 | 7.21 | 6.99 | 7.01 | 0.00% | -1.02% | -0.64% | 7,604,200 | 53,851,000 | 153% | 7.08 | 1.42% | 7.02 | 0.63% | 7.04 | 0.26% | 7.06 | 0.04% | 0.22% |  |
| 2021-09-23 | 6.92 | 7.03 | 6.92 | 7.01 | 1.45% | 0.39% | -0.60% | 4,352,700 | 30,394,000 | 88% | 6.98 | 0.84% | 6.97 | -0.83% | 7.02 | -0.20% | 7.05 | 0.00% | 0.26% | |
| 2021-09-22 | 6.95 | 6.99 | 6.87 | 6.91 | -1.99% | -0.22% | -2.01% | 4,148,400 | 28,729,000 | 81% | 6.93 | -1.06% | 7.03 | -0.35% | 7.03 | -0.33% | 7.05 | -0.06% | 0.29% | |
| 2021-09-17 | 7.07 | 7.07 | 6.92 | 7.05 | -0.70% | 0.73% | -0.09% | 4,895,700 | 34,263,000 | 99% | 7.00 | -1.56% | 7.05 | -0.30% | 7.06 | -0.33% | 7.06 | 0.09% | 0.31% | |
| 2021-09-16 | 7.00 | 7.18 | 6.99 | 7.10 | 0.85% | -0.14% | 0.71% | 7,250,800 | 51,550,000 | 150% | 7.11 | 1.47% | 7.08 | 0.41% | 7.08 | -0.03% | 7.05 | 0.43% | 0.33% | |
| 2021-09-15 | 6.98 | 7.05 | 6.95 | 7.04 | 0.86% | 0.47% | 0.28% | 2,967,200 | 20,792,000 | 63% | 7.01 | -0.77% | 7.05 | -0.42% | 7.08 | -0.06% | 7.02 | 0.29% | 0.29% | |
| 2021-09-14 | 7.11 | 7.17 | 6.98 | 6.98 | -1.83% | -1.15% | -0.29% | 3,908,800 | 27,599,000 | 82% | 7.06 | 0.06% | 7.08 | -0.32% | 7.08 | 0.20% | 7.00 | 0.34% | 0.24% | |
| 2021-09-13 | 7.04 | 7.11 | 6.99 | 7.11 | 0.57% | 0.75% | 1.92% | 4,842,200 | 34,173,000 | 103% | 7.06 | -0.70% | 7.10 | 0.03% | 7.07 | 0.18% | 6.98 | 0.29% | 0.14% | |
| 2021-09-10 | 7.15 | 7.18 | 7.05 | 7.07 | -0.84% | -0.52% | 1.64% | 4,967,100 | 35,300,000 | 111% | 7.11 | -0.38% | 7.10 | 0.48% | 7.06 | 0.48% | 6.96 | 0.42% | 0.07% | |
| 2021-09-09 | 7.13 | 7.18 | 7.09 | 7.13 | 0.42% | -0.06% | 2.93% | 4,829,100 | 34,449,000 | 113% | 7.13 | 0.99% | 7.06 | 0.67% | 7.02 | 0.76% | 6.93 | 0.41% | -0.03% | |
| 2021-09-08 | 7.04 | 7.12 | 7.00 | 7.10 | 1.14% | 0.51% | 2.91% | 6,714,700 | 47,432,000 | 163% | 7.06 | 0.96% | 7.02 | 0.78% | 6.97 | 0.93% | 6.90 | 0.41% | -0.12% | |
| 2021-09-07 | 6.96 | 7.06 | 6.93 | 7.02 | 1.01% | 0.33% | 2.17% | 5,156,700 | 36,080,000 | 136% | 7.00 | 0.79% | 6.96 | 0.72% | 6.91 | 0.72% | 6.87 | 0.31% | -0.20% | |
| 2021-09-06 | 6.96 | 6.99 | 6.91 | 6.95 | 0.00% | 0.12% | 1.46% | 3,030,300 | 21,035,000 | 84% | 6.94 | 0.03% | 6.91 | 0.67% | 6.86 | 0.28% | 6.85 | 0.15% | -0.27% | |
| 2021-09-03 | 6.92 | 6.97 | 6.87 | 6.95 | 0.72% | 0.14% | 1.61% | 5,070,100 | 35,185,000 | 143% | 6.94 | 1.03% | 6.87 | 0.91% | 6.84 | 0.51% | 6.84 | 0.29% | -0.32% | |
| 2021-09-02 | 6.80 | 6.93 | 6.71 | 6.90 | 1.62% | 0.45% | 1.17% | 5,262,900 | 36,150,000 | 155% | 6.87 | 1.49% | 6.80 | 0.46% | 6.80 | 0.13% | 6.82 | 0.04% | -0.38% | |
| 2021-09-01 | 6.74 | 6.83 | 6.70 | 6.79 | 0.44% | 0.33% | -0.40% | 4,023,800 | 27,235,000 | 122% | 6.77 | 0.34% | 6.77 | -0.15% | 6.79 | -0.43% | 6.82 | -0.26% | -0.43% | |
| 2021-08-31 | 6.78 | 6.84 | 6.70 | 6.76 | -0.73% | 0.22% | -1.10% | 3,419,900 | 23,066,000 | 104% | 6.75 | -0.95% | 6.78 | -0.57% | 6.82 | -0.26% | 6.84 | -0.63% | -0.44% | |
| 2021-08-30 | 6.81 | 6.87 | 6.77 | 6.81 | -0.15% | 0.00% | -0.99% | 3,132,300 | 21,331,000 | 88% | 6.81 | 0.19% | 6.82 | -0.48% | 6.84 | -0.03% | 6.88 | -0.45% | -0.42% | |
| 2021-08-27 | 6.80 | 6.90 | 6.75 | 6.82 | -0.29% | 0.34% | -1.29% | 3,303,800 | 22,455,000 | 91% | 6.80 | -0.96% | 6.86 | -0.19% | 6.84 | 0.04% | 6.91 | -0.58% | -0.38% | |
| 2021-08-26 | 6.90 | 6.91 | 6.83 | 6.84 | -1.30% | -0.34% | -1.57% | 3,039,900 | 20,864,000 | 79% | 6.86 | -0.70% | 6.87 | 0.20% | 6.84 | -0.03% | 6.95 | -0.46% | -0.32% | |
| 2021-08-25 | 6.87 | 6.94 | 6.85 | 6.93 | 1.02% | 0.27% | -0.73% | 3,063,600 | 21,172,000 | 77% | 6.91 | 1.20% | 6.85 | 0.68% | 6.84 | -0.06% | 6.98 | -0.41% | -0.28% | |
| 2021-08-24 | 6.82 | 6.86 | 6.80 | 6.86 | 0.29% | 0.45% | -2.14% | 3,024,000 | 20,651,000 | 73% | 6.83 | 0.22% | 6.81 | -0.23% | 6.85 | -0.88% | 7.01 | -0.38% | -0.22% | |
| 2021-08-23 | 6.76 | 6.84 | 6.74 | 6.84 | 1.03% | 0.38% | -2.80% | 2,510,600 | 17,107,000 | 60% | 6.81 | 0.44% | 6.82 | -0.51% | 6.91 | -0.72% | 7.04 | -0.35% | -0.23% | |
| 2021-08-20 | 6.87 | 6.87 | 6.74 | 6.77 | -1.74% | -0.21% | -4.13% | 3,272,200 | 22,199,000 | 75% | 6.78 | -1.18% | 6.86 | -1.34% | 6.96 | -0.88% | 7.06 | -0.35% | -0.27% | |
| 2021-08-19 | 6.94 | 6.94 | 6.80 | 6.89 | -0.86% | 0.36% | -2.78% | 3,943,000 | 27,067,000 | 88% | 6.87 | -0.82% | 6.95 | -1.07% | 7.02 | -0.78% | 7.09 | -0.46% | -0.28% | |
| 2021-08-18 | 6.92 | 6.97 | 6.89 | 6.95 | 0.29% | 0.40% | -2.39% | 3,510,400 | 24,299,000 | 78% | 6.92 | -1.42% | 7.03 | -0.74% | 7.07 | -0.66% | 7.12 | -0.32% | -0.27% | |
| 2021-08-17 | 7.13 | 7.14 | 6.92 | 6.93 | -2.94% | -1.31% | -2.98% | 6,434,900 | 45,188,000 | 142% | 7.02 | -1.78% | 7.08 | -0.84% | 7.12 | -0.56% | 7.14 | -0.45% | -0.28% | |
| 2021-08-16 | 7.15 | 7.19 | 7.12 | 7.14 | 0.00% | -0.13% | -0.49% | 3,313,800 | 23,689,000 | 76% | 7.15 | 0.65% | 7.14 | -0.28% | 7.16 | -0.03% | 7.18 | 0.01% | -0.26% | |
| 2021-08-13 | 7.16 | 7.18 | 7.05 | 7.14 | -0.28% | 0.52% | -0.47% | 5,864,100 | 41,653,000 | 132% | 7.10 | -1.10% | 7.16 | -0.49% | 7.16 | -0.01% | 7.17 | -0.01% | -0.28% | |
| 2021-08-12 | 7.26 | 7.28 | 7.14 | 7.16 | 0.00% | -0.31% | -0.21% | 4,245,700 | 30,491,000 | 99% | 7.18 | -0.49% | 7.19 | 0.10% | 7.16 | -0.11% | 7.18 | -0.04% | -0.30% | | |
|
