ST中基( 000972.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-19 | 2.46 | 2.50 | 2.43 | 2.44 | 0.83% | -0.65% | -3.02% | 1,809,400 | 4,444,000 | 52% | 2.46 | 1.57% | 2.43 | -1.54% | 2.50 | -0.28% | 2.52 | -0.48% | -1.22% |  |
| 2019-06-18 | 2.38 | 2.45 | 2.37 | 2.42 | 0.00% | 0.08% | -4.27% | 2,190,900 | 5,298,000 | 63% | 2.42 | -0.33% | 2.47 | -1.99% | 2.50 | 0.16% | 2.53 | -0.98% | -1.25% | |
| 2019-06-17 | 2.54 | 2.54 | 2.40 | 2.42 | -4.35% | -0.25% | -5.21% | 4,880,900 | 11,839,000 | 139% | 2.43 | -5.90% | 2.52 | -1.76% | 2.50 | -0.87% | 2.55 | -1.16% | -1.24% | |
| 2019-06-14 | 2.60 | 2.65 | 2.52 | 2.53 | -2.69% | -1.86% | -2.05% | 2,907,400 | 7,495,000 | 98% | 2.58 | -0.54% | 2.56 | 2.11% | 2.52 | -0.16% | 2.58 | -0.54% | -1.26% | |
| 2019-06-13 | 2.53 | 2.66 | 2.50 | 2.60 | 2.36% | 0.31% | 0.12% | 3,789,800 | 9,825,000 | 135% | 2.59 | 3.19% | 2.51 | 0.76% | 2.53 | -0.24% | 2.60 | -0.69% | -1.27% | |
| 2019-06-12 | 2.51 | 2.55 | 2.49 | 2.54 | 0.00% | 1.11% | -2.87% | 2,989,200 | 7,509,000 | 111% | 2.51 | 1.95% | 2.49 | -0.76% | 2.53 | -0.82% | 2.62 | -1.21% | -1.25% | |
| 2019-06-11 | 2.45 | 2.56 | 2.39 | 2.54 | 0.79% | 3.08% | -4.04% | 7,054,300 | 17,381,000 | 269% | 2.46 | -2.49% | 2.51 | -3.54% | 2.55 | -3.66% | 2.65 | -3.18% | -1.15% | |
| 2019-06-10 | 2.52 | 2.57 | 2.52 | 2.52 | -4.91% | -0.28% | -7.83% | 3,646,100 | 9,213,000 | 180% | 2.53 | -4.71% | 2.60 | -2.91% | 2.65 | -2.57% | 2.73 | -2.15% | -0.88% | |
| 2019-06-06 | 2.69 | 2.70 | 2.61 | 2.65 | -1.85% | -0.08% | -5.15% | 1,820,300 | 4,828,000 | 103% | 2.65 | -1.08% | 2.68 | -1.51% | 2.72 | -1.24% | 2.79 | -0.82% | -0.74% | |
| 2019-06-05 | 2.69 | 2.74 | 2.57 | 2.70 | 0.00% | 0.71% | -4.15% | 2,267,200 | 6,078,000 | 129% | 2.68 | -1.14% | 2.72 | -1.52% | 2.75 | -1.61% | 2.82 | -1.02% | -0.70% | |
| 2019-06-04 | 2.75 | 2.77 | 2.66 | 2.70 | -2.53% | -0.44% | -5.13% | 1,571,600 | 4,262,000 | 96% | 2.71 | -1.95% | 2.76 | -1.39% | 2.80 | -1.41% | 2.85 | -0.73% | -0.64% | |
| 2019-06-03 | 2.82 | 2.83 | 2.71 | 2.77 | -2.46% | 0.14% | -3.38% | 2,412,900 | 6,674,000 | 151% | 2.77 | -2.54% | 2.80 | -1.75% | 2.84 | -1.29% | 2.87 | -0.86% | -0.64% | |
| 2019-05-31 | 2.84 | 2.86 | 2.82 | 2.84 | -0.35% | 0.07% | -1.80% | 972,800 | 2,761,000 | 58% | 2.84 | -0.04% | 2.85 | -0.87% | 2.88 | -0.21% | 2.89 | -1.36% | -0.72% | |
| 2019-05-30 | 2.84 | 2.86 | 2.82 | 2.85 | -0.70% | 0.39% | -2.80% | 1,448,600 | 4,112,000 | 73% | 2.84 | -1.18% | 2.88 | -0.69% | 2.88 | -0.14% | 2.93 | -0.64% | -0.63% | |
| 2019-05-29 | 2.89 | 2.90 | 2.84 | 2.87 | -1.37% | -0.10% | -2.74% | 1,643,300 | 4,721,000 | 83% | 2.87 | -1.51% | 2.90 | -0.10% | 2.89 | -0.35% | 2.95 | -0.47% | -0.56% | |
| 2019-05-28 | 2.93 | 2.95 | 2.78 | 2.91 | -0.68% | -0.24% | -1.85% | 1,563,700 | 4,561,000 | 79% | 2.92 | 0.45% | 2.90 | 0.66% | 2.90 | -0.07% | 2.97 | -0.30% | -0.53% | |
| 2019-05-27 | 2.88 | 2.93 | 2.86 | 2.93 | 1.38% | 0.90% | -1.48% | 1,279,800 | 3,716,000 | 59% | 2.90 | 0.80% | 2.88 | -0.21% | 2.90 | -0.21% | 2.97 | -0.47% | -0.59% | |
| 2019-05-24 | 2.81 | 2.92 | 2.81 | 2.89 | 1.40% | 0.31% | -3.28% | 1,688,400 | 4,864,000 | 66% | 2.88 | 0.59% | 2.89 | -0.55% | 2.90 | -2.06% | 2.99 | -0.70% | -0.65% | |
| 2019-05-23 | 2.89 | 2.91 | 2.81 | 2.85 | -2.40% | -0.49% | -5.28% | 1,793,400 | 5,137,000 | 64% | 2.86 | -2.29% | 2.90 | -0.65% | 2.97 | -1.07% | 3.01 | -0.46% | -0.72% | |
| 2019-05-22 | 2.95 | 2.96 | 2.90 | 2.92 | -1.02% | -0.38% | -3.41% | 1,203,100 | 3,526,000 | 44% | 2.93 | 0.10% | 2.92 | -2.31% | 3.00 | -0.40% | 3.02 | -0.40% | -0.85% | |
| 2019-05-21 | 2.91 | 2.96 | 2.89 | 2.95 | 1.72% | 0.75% | -2.80% | 1,354,800 | 3,967,000 | 42% | 2.93 | 0.38% | 2.99 | -0.86% | 3.01 | -0.17% | 3.04 | -0.72% | -0.96% | |
| 2019-05-20 | 3.00 | 3.00 | 2.88 | 2.90 | -4.29% | -0.58% | -5.14% | 3,274,300 | 9,551,000 | 95% | 2.92 | -5.17% | 3.02 | -1.60% | 3.01 | -0.82% | 3.06 | -1.70% | -1.06% | |
| 2019-05-17 | 3.08 | 3.14 | 3.00 | 3.03 | -1.30% | -1.50% | -2.57% | 3,811,700 | 11,725,000 | 100% | 3.08 | -0.13% | 3.07 | 1.32% | 3.04 | -0.13% | 3.11 | -0.45% | -1.15% | |
| 2019-05-16 | 3.05 | 3.10 | 3.04 | 3.07 | 0.99% | -0.32% | -1.73% | 1,638,100 | 5,045,000 | 41% | 3.08 | 1.65% | 3.03 | 0.27% | 3.04 | 0.03% | 3.12 | 0.10% | -1.20% | |
| 2019-05-15 | 2.99 | 3.05 | 2.99 | 3.04 | 2.01% | 0.33% | -2.60% | 1,742,500 | 5,279,000 | 41% | 3.03 | 1.10% | 3.02 | -0.72% | 3.04 | -0.33% | 3.12 | -0.19% | -1.30% | |
| 2019-05-14 | 3.04 | 3.04 | 2.97 | 2.98 | -2.30% | -0.57% | -4.70% | 3,334,900 | 9,995,000 | 75% | 3.00 | -1.02% | 3.04 | -0.65% | 3.05 | -1.17% | 3.13 | -0.92% | -1.36% | |
| 2019-05-13 | 3.07 | 3.09 | 2.99 | 3.05 | -1.93% | 0.73% | -3.36% | 4,812,500 | 14,574,000 | 104% | 3.03 | -2.29% | 3.06 | -0.65% | 3.09 | -2.25% | 3.16 | -1.00% | -1.34% | |
| 2019-05-10 | 3.09 | 3.13 | 3.05 | 3.11 | 0.97% | 0.35% | -2.45% | 3,310,800 | 10,260,000 | 75% | 3.10 | 0.88% | 3.08 | -1.00% | 3.16 | -0.50% | 3.19 | -1.48% | -1.28% | |
| 2019-05-09 | 3.06 | 3.11 | 3.04 | 3.08 | 0.00% | 0.26% | -4.82% | 1,676,800 | 5,151,000 | 33% | 3.07 | 0.03% | 3.11 | -2.14% | 3.18 | 0.22% | 3.24 | -1.73% | -1.24% | |
| 2019-05-08 | 3.16 | 3.16 | 3.03 | 3.08 | 0.00% | 0.29% | -6.47% | 5,661,200 | 17,386,000 | 97% | 3.07 | -4.03% | 3.18 | -1.30% | 3.17 | -0.57% | 3.29 | -1.47% | -1.09% | | |
|
