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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 1.68 | 1.71 | 1.65 | 1.68 | -1.18% | -0.47% | 3.90% | 3,731,800 | 6,300,000 | 61% | 1.69 | -1.17% | 1.70 | -0.59% | 1.70 | 1.01% | 1.62 | 0.37% | -0.61% |  |
| 2021-02-25 | 1.68 | 1.73 | 1.68 | 1.70 | 0.59% | -0.47% | 5.52% | 3,454,600 | 5,902,000 | 54% | 1.71 | 0.47% | 1.71 | 0.47% | 1.68 | 1.94% | 1.61 | 0.12% | -0.80% | |
| 2021-02-24 | 1.69 | 1.72 | 1.68 | 1.69 | 0.00% | -0.59% | 5.03% | 3,250,700 | 5,526,000 | 47% | 1.70 | -0.82% | 1.70 | 1.49% | 1.65 | 2.80% | 1.61 | 0.44% | -1.00% | |
| 2021-02-23 | 1.70 | 1.77 | 1.68 | 1.69 | -2.31% | -1.40% | 5.49% | 5,444,700 | 9,332,000 | 76% | 1.71 | 1.18% | 1.68 | 2.76% | 1.61 | 1.20% | 1.60 | 0.31% | -1.27% | |
| 2021-02-22 | 1.68 | 1.73 | 1.63 | 1.73 | 4.85% | 2.13% | 8.33% | 10,488,600 | 17,767,000 | 151% | 1.69 | 4.44% | 1.63 | 5.16% | 1.59 | 1.80% | 1.60 | 0.50% | -1.47% | |
| 2021-02-19 | 1.57 | 1.65 | 1.55 | 1.65 | 5.10% | 1.73% | 3.84% | 7,145,200 | 11,590,000 | 109% | 1.62 | 4.58% | 1.55 | 1.24% | 1.56 | 0.39% | 1.59 | -0.69% | -1.64% | |
| 2021-02-18 | 1.54 | 1.59 | 1.52 | 1.57 | -0.63% | 1.23% | -1.88% | 7,369,700 | 11,431,000 | 108% | 1.55 | 2.65% | 1.53 | -0.58% | 1.55 | -1.15% | 1.60 | -1.60% | -1.78% | |
| 2021-02-10 | 1.49 | 1.58 | 1.49 | 1.58 | 0.64% | 4.57% | -2.83% | 13,015,000 | 19,665,000 | 185% | 1.51 | -3.20% | 1.54 | -2.84% | 1.57 | -1.63% | 1.63 | -2.69% | -1.72% | |
| 2021-02-09 | 1.58 | 1.59 | 1.53 | 1.57 | -1.88% | 0.58% | -6.04% | 4,174,500 | 6,517,000 | 62% | 1.56 | -2.25% | 1.59 | -1.49% | 1.60 | -0.75% | 1.67 | -1.12% | -1.71% | |
| 2021-02-08 | 1.60 | 1.65 | 1.54 | 1.60 | 1.27% | 0.19% | -5.33% | 5,359,800 | 8,562,000 | 79% | 1.60 | 0.31% | 1.61 | 0.44% | 1.61 | -1.17% | 1.69 | -1.74% | -1.74% | |
| 2021-02-05 | 1.59 | 1.62 | 1.57 | 1.58 | -3.66% | -0.75% | -8.14% | 7,064,600 | 11,247,000 | 100% | 1.59 | -2.39% | 1.60 | -0.99% | 1.63 | -1.93% | 1.72 | -1.49% | -1.72% | |
| 2021-02-04 | 1.54 | 1.64 | 1.54 | 1.64 | 5.13% | 0.55% | -6.07% | 9,236,000 | 15,061,000 | 142% | 1.63 | 3.56% | 1.62 | -1.58% | 1.66 | -2.75% | 1.75 | -1.91% | -1.62% | |
| 2021-02-03 | 1.62 | 1.62 | 1.56 | 1.56 | -4.88% | -0.95% | -12.36% | 6,486,900 | 10,217,000 | 106% | 1.58 | -5.97% | 1.65 | -4.42% | 1.71 | -2.51% | 1.78 | -2.31% | -1.47% | |
| 2021-02-02 | 1.71 | 1.73 | 1.64 | 1.64 | -4.09% | -2.09% | -9.99% | 3,272,100 | 5,481,000 | 58% | 1.68 | -3.74% | 1.72 | -2.44% | 1.75 | -0.96% | 1.82 | -1.62% | -1.37% | |
| 2021-02-01 | 1.76 | 1.79 | 1.71 | 1.71 | -5.00% | -1.72% | -7.67% | 3,711,900 | 6,457,000 | 61% | 1.74 | 0.35% | 1.76 | 0.00% | 1.77 | -1.61% | 1.85 | -1.17% | -1.46% | |
| 2021-01-29 | 1.73 | 1.82 | 1.71 | 1.80 | 0.00% | 3.81% | -3.95% | 6,408,400 | 11,115,000 | 104% | 1.73 | -3.99% | 1.76 | -1.07% | 1.80 | -1.64% | 1.87 | -2.09% | -1.52% | |
| 2021-01-28 | 1.81 | 1.83 | 1.80 | 1.80 | -4.76% | -0.33% | -5.96% | 6,581,200 | 11,885,000 | 108% | 1.81 | 2.85% | 1.78 | -1.66% | 1.83 | -1.24% | 1.91 | -1.03% | -1.51% | |
| 2021-01-27 | 1.78 | 1.89 | 1.71 | 1.89 | 5.00% | 7.63% | -2.28% | 10,155,400 | 17,828,000 | 178% | 1.76 | -2.82% | 1.81 | -3.87% | 1.85 | -3.75% | 1.93 | -2.57% | -1.44% | |
| 2021-01-26 | 1.88 | 1.88 | 1.80 | 1.80 | -4.76% | -0.39% | -9.32% | 5,327,500 | 9,627,000 | 112% | 1.81 | -5.29% | 1.89 | -3.33% | 1.92 | -2.14% | 1.99 | -1.49% | -1.22% | |
| 2021-01-25 | 1.94 | 1.96 | 1.89 | 1.89 | -5.03% | -0.94% | -6.20% | 6,544,900 | 12,487,000 | 159% | 1.91 | -4.22% | 1.95 | -2.35% | 1.96 | -1.65% | 2.02 | -1.47% | -1.11% | |
| 2021-01-22 | 2.02 | 2.02 | 1.98 | 1.99 | -1.49% | -0.10% | -2.69% | 2,663,100 | 5,305,000 | 76% | 1.99 | -1.34% | 2.00 | 0.76% | 2.00 | -1.14% | 2.05 | -0.54% | -1.00% | |
| 2021-01-21 | 2.01 | 2.04 | 1.99 | 2.02 | 1.00% | 0.05% | -1.75% | 2,595,900 | 5,242,000 | 76% | 2.02 | 1.56% | 1.98 | -0.55% | 2.02 | -0.39% | 2.06 | -0.44% | -1.00% | |
| 2021-01-20 | 1.98 | 2.01 | 1.95 | 2.00 | 0.50% | 0.60% | -3.15% | 4,118,400 | 8,189,000 | 124% | 1.99 | 0.97% | 1.99 | -1.63% | 2.03 | -0.88% | 2.07 | -1.24% | -0.96% | |
| 2021-01-19 | 2.04 | 2.04 | 1.95 | 1.99 | -2.93% | 1.07% | -4.83% | 8,374,000 | 16,492,000 | 257% | 1.97 | -3.86% | 2.03 | -2.64% | 2.05 | -2.62% | 2.09 | -2.56% | -0.83% | |
| 2021-01-18 | 2.09 | 2.09 | 2.03 | 2.05 | -1.44% | 0.10% | -4.47% | 4,240,300 | 8,684,000 | 170% | 2.05 | -1.92% | 2.08 | -1.56% | 2.10 | -1.41% | 2.15 | -1.74% | -0.54% | |
| 2021-01-15 | 2.17 | 2.17 | 2.07 | 2.08 | -4.59% | -0.38% | -4.76% | 6,492,500 | 13,556,000 | 287% | 2.09 | -4.09% | 2.12 | -2.98% | 2.13 | -2.38% | 2.18 | -2.02% | -0.32% | |
| 2021-01-14 | 2.18 | 2.20 | 2.16 | 2.18 | 0.46% | 0.14% | -2.20% | 1,168,600 | 2,544,000 | 68% | 2.18 | -0.37% | 2.18 | -0.09% | 2.18 | -0.18% | 2.23 | -0.31% | -0.09% | |
| 2021-01-13 | 2.20 | 2.22 | 2.16 | 2.17 | -0.91% | -0.69% | -2.95% | 1,504,500 | 3,288,000 | 87% | 2.19 | 0.41% | 2.18 | -0.05% | 2.19 | -0.64% | 2.24 | -0.36% | -0.08% | |
| 2021-01-12 | 2.17 | 2.20 | 2.16 | 2.19 | 0.92% | 0.64% | -2.41% | 1,244,300 | 2,708,000 | 74% | 2.18 | -0.28% | 2.18 | -0.32% | 2.20 | -0.81% | 2.24 | -0.40% | -0.08% | |
| 2021-01-11 | 2.20 | 2.20 | 2.16 | 2.17 | 0.00% | -0.55% | -3.68% | 1,727,200 | 3,769,000 | 100% | 2.18 | -0.32% | 2.19 | -1.00% | 2.22 | -1.47% | 2.25 | -0.40% | -0.08% | | |
|
