华北高速( 000916.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2017-12-04 | 8.60 | 8.90 | 8.22 | 8.82 | 8.89% | 1.11% | 6.46% | 52,205,700 | 455,402,000 | 224% | 8.72 | 11.18% | 8.15 | 5.02% | 8.10 | 1.40% | 8.29 | 0.96% | -1.35% |  |
| 2017-12-01 | 7.41 | 8.10 | 7.41 | 8.10 | 10.05% | 3.24% | -1.29% | 38,621,600 | 303,037,000 | 183% | 7.85 | 3.16% | 7.76 | -1.71% | 7.99 | -1.21% | 8.21 | -1.91% | -1.47% |  |
| 2017-11-30 | 7.91 | 7.97 | 7.36 | 7.36 | -7.65% | -3.23% | -12.02% | 33,054,900 | 251,429,000 | 169% | 7.61 | -2.60% | 7.90 | -3.70% | 8.09 | -2.78% | 8.37 | -2.77% | -1.26% | |
| 2017-11-29 | 7.61 | 8.13 | 7.42 | 7.97 | -1.73% | 2.06% | -7.37% | 40,372,000 | 315,265,000 | 237% | 7.81 | -5.63% | 8.20 | -4.46% | 8.32 | -4.24% | 8.60 | -3.86% | -0.93% | |
| 2017-11-28 | 9.19 | 9.21 | 8.11 | 8.11 | -9.99% | -1.99% | -9.38% | 34,837,700 | 288,295,000 | 261% | 8.28 | -10.00% | 8.58 | -5.41% | 8.69 | -4.25% | 8.95 | -3.44% | -0.51% | |
| 2017-11-27 | 9.24 | 9.44 | 9.00 | 9.01 | 0.56% | -2.00% | -2.78% | 13,246,800 | 121,788,000 | 132% | 9.19 | 2.85% | 9.07 | 0.62% | 9.08 | 0.54% | 9.27 | -0.59% | -0.13% | |
| 2017-11-24 | 8.98 | 9.02 | 8.88 | 8.96 | 0.22% | 0.23% | -3.89% | 7,331,800 | 65,541,000 | 72% | 8.94 | -0.76% | 9.02 | -0.37% | 9.03 | -0.79% | 9.32 | -0.90% | -0.11% | |
| 2017-11-23 | 9.04 | 9.15 | 8.85 | 8.94 | -1.32% | -0.74% | -4.97% | 9,031,900 | 81,351,000 | 80% | 9.01 | -1.14% | 9.05 | -0.09% | 9.10 | -1.14% | 9.41 | -0.46% | -0.01% | |
| 2017-11-22 | 9.11 | 9.21 | 9.05 | 9.06 | -0.55% | -0.56% | -4.14% | 7,200,400 | 65,606,000 | 65% | 9.11 | 0.71% | 9.06 | -0.67% | 9.20 | -1.16% | 9.45 | -0.21% | 0.01% | |
| 2017-11-21 | 9.13 | 9.20 | 8.99 | 9.11 | -0.33% | 0.70% | -3.81% | 8,877,500 | 80,316,000 | 76% | 9.05 | 0.21% | 9.12 | -1.57% | 9.31 | -1.28% | 9.47 | -0.32% | -0.02% | |
| 2017-11-20 | 9.18 | 9.25 | 8.90 | 9.14 | -0.44% | 1.24% | -3.80% | 9,215,500 | 83,202,000 | 74% | 9.03 | -2.11% | 9.27 | -2.04% | 9.43 | -1.21% | 9.50 | -0.22% | -0.07% | |
| 2017-11-17 | 9.60 | 9.64 | 8.98 | 9.18 | -4.28% | -0.47% | -3.59% | 14,371,500 | 132,550,000 | 118% | 9.22 | -3.41% | 9.46 | -2.03% | 9.55 | -1.24% | 9.52 | 0.12% | -0.20% | |
| 2017-11-16 | 9.64 | 9.69 | 9.44 | 9.59 | -1.24% | 0.43% | 0.83% | 9,795,100 | 93,530,000 | 81% | 9.55 | -1.83% | 9.65 | -0.44% | 9.67 | 0.02% | 9.51 | 0.54% | -0.43% | |
| 2017-11-15 | 9.75 | 9.78 | 9.68 | 9.71 | 0.00% | -0.17% | 2.64% | 9,265,000 | 90,122,000 | 75% | 9.73 | 0.41% | 9.70 | 0.15% | 9.67 | 0.56% | 9.46 | 0.35% | -0.77% | |
| 2017-11-14 | 9.67 | 9.79 | 9.56 | 9.71 | -0.10% | 0.24% | 3.00% | 11,075,900 | 107,292,000 | 89% | 9.69 | 0.06% | 9.68 | 0.42% | 9.61 | 0.54% | 9.43 | 0.44% | -0.79% | |
| 2017-11-13 | 9.65 | 9.77 | 9.61 | 9.72 | 0.21% | 0.40% | 3.56% | 10,742,700 | 104,000,000 | 79% | 9.68 | -0.01% | 9.64 | 0.77% | 9.56 | 0.63% | 9.39 | -0.39% | -0.83% | |
| 2017-11-10 | 9.60 | 9.80 | 9.53 | 9.70 | 1.68% | 0.19% | 2.94% | 17,228,600 | 166,802,000 | 117% | 9.68 | 1.72% | 9.57 | 1.10% | 9.50 | 1.44% | 9.42 | 0.02% | -0.78% | |
| 2017-11-09 | 9.47 | 9.60 | 9.42 | 9.54 | 0.42% | 0.23% | 1.26% | 8,720,900 | 83,006,000 | 59% | 9.52 | 0.88% | 9.47 | 0.63% | 9.36 | 0.79% | 9.42 | -0.28% | -0.76% | |
| 2017-11-08 | 9.52 | 9.55 | 9.32 | 9.50 | 0.11% | 0.69% | 0.56% | 11,228,600 | 105,940,000 | 73% | 9.44 | -0.23% | 9.41 | 0.99% | 9.29 | 0.24% | 9.45 | -0.41% | -0.71% | |
| 2017-11-07 | 9.34 | 9.55 | 9.27 | 9.49 | 2.26% | 0.35% | 0.04% | 16,557,800 | 156,590,000 | 103% | 9.46 | 2.07% | 9.31 | 1.39% | 9.27 | 0.34% | 9.49 | -0.84% | -0.61% | |
| 2017-11-06 | 9.20 | 9.34 | 9.20 | 9.28 | 0.32% | 0.16% | -2.99% | 8,196,900 | 75,941,000 | 44% | 9.27 | 0.70% | 9.19 | -0.13% | 9.24 | -1.42% | 9.57 | -1.57% | -0.48% | |
| 2017-11-03 | 9.02 | 9.35 | 8.96 | 9.25 | 2.44% | 0.53% | -4.83% | 17,478,300 | 160,823,000 | 77% | 9.20 | 0.80% | 9.20 | -0.53% | 9.37 | -0.96% | 9.72 | -2.12% | -0.25% | |
| 2017-11-02 | 9.26 | 9.40 | 8.98 | 9.03 | -3.32% | -1.07% | -9.05% | 15,809,000 | 144,303,000 | 58% | 9.13 | -1.85% | 9.25 | -2.59% | 9.46 | -1.18% | 9.93 | -2.93% | 0.12% | |
| 2017-11-01 | 9.30 | 9.40 | 9.21 | 9.34 | 0.65% | 0.43% | -8.69% | 10,509,800 | 97,739,000 | 29% | 9.30 | -0.03% | 9.49 | -0.93% | 9.58 | -0.77% | 10.23 | 0.17% | 0.95% | |
| 2017-10-31 | 9.57 | 9.57 | 9.11 | 9.28 | -3.93% | -0.25% | -9.13% | 23,449,400 | 218,142,000 | 60% | 9.30 | -5.04% | 9.58 | -1.81% | 9.65 | -1.63% | 10.21 | 0.10% | 1.11% | |
| 2017-10-30 | 9.78 | 9.94 | 9.64 | 9.66 | -0.21% | -1.40% | -5.31% | 21,419,400 | 209,842,000 | 56% | 9.80 | 0.77% | 9.76 | 0.03% | 9.81 | -1.55% | 10.20 | 0.11% | 1.14% | |
| 2017-10-27 | 9.77 | 9.85 | 9.62 | 9.68 | -0.82% | -0.43% | -5.01% | 13,803,200 | 134,189,000 | 37% | 9.72 | -0.16% | 9.76 | -0.75% | 9.96 | -2.06% | 10.19 | 0.16% | 1.08% | |
| 2017-10-26 | 9.76 | 9.82 | 9.68 | 9.76 | -0.10% | 0.23% | -4.08% | 15,138,500 | 147,420,000 | 41% | 9.74 | -0.62% | 9.83 | -2.02% | 10.17 | -2.77% | 10.18 | 0.27% | 1.07% | |
| 2017-10-25 | 9.85 | 9.98 | 9.70 | 9.77 | -1.31% | -0.30% | -3.72% | 17,368,200 | 170,190,000 | 48% | 9.80 | -0.89% | 10.03 | -2.33% | 10.46 | 0.53% | 10.15 | 0.61% | 1.02% | |
| 2017-10-24 | 10.13 | 10.22 | 9.59 | 9.90 | 0.00% | 0.13% | -1.85% | 34,373,100 | 339,840,000 | 93% | 9.89 | -3.37% | 10.27 | -3.38% | 10.41 | 0.48% | 10.09 | 0.46% | 0.97% | | |
|
