*ST东洋( 002086.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 1.69 | 1.77 | 1.68 | 1.70 | 0.59% | -0.87% | 3.41% | 5,866,500 | 10,061,000 | 124% | 1.72 | 1.96% | 1.70 | 1.49% | 1.68 | 1.82% | 1.64 | -0.30% | -1.04% |  |
| 2021-01-21 | 1.67 | 1.71 | 1.65 | 1.69 | 1.20% | 0.48% | 2.49% | 2,797,600 | 4,705,000 | 56% | 1.68 | -0.24% | 1.67 | 1.15% | 1.65 | 2.05% | 1.65 | -0.96% | -1.09% | |
| 2021-01-20 | 1.66 | 1.71 | 1.65 | 1.67 | -0.60% | -0.95% | 0.30% | 3,373,500 | 5,687,000 | 64% | 1.69 | 1.69% | 1.66 | 1.72% | 1.61 | 0.25% | 1.67 | -1.01% | -1.02% | |
| 2021-01-19 | 1.65 | 1.68 | 1.63 | 1.68 | 1.20% | 1.33% | -0.12% | 3,738,500 | 6,200,000 | 65% | 1.66 | 1.41% | 1.63 | 2.46% | 1.61 | -0.12% | 1.68 | -1.81% | -0.99% | |
| 2021-01-18 | 1.60 | 1.68 | 1.57 | 1.66 | 3.75% | 1.53% | -3.09% | 5,703,900 | 9,325,000 | 87% | 1.64 | 2.96% | 1.59 | 0.00% | 1.61 | -0.62% | 1.71 | -0.81% | -0.88% | |
| 2021-01-15 | 1.55 | 1.63 | 1.52 | 1.60 | 2.56% | 0.76% | -7.35% | 4,086,600 | 6,488,000 | 62% | 1.59 | 2.39% | 1.59 | -1.18% | 1.62 | -1.94% | 1.73 | -0.86% | -0.81% | |
| 2021-01-14 | 1.60 | 1.60 | 1.54 | 1.56 | -3.70% | 0.58% | -10.45% | 7,340,600 | 11,387,000 | 108% | 1.55 | -5.02% | 1.61 | -3.19% | 1.65 | -3.45% | 1.74 | -1.64% | -0.75% | |
| 2021-01-13 | 1.70 | 1.70 | 1.62 | 1.62 | -4.71% | -0.80% | -8.53% | 6,119,600 | 9,995,000 | 99% | 1.63 | -3.14% | 1.66 | -2.47% | 1.71 | -2.28% | 1.77 | -1.12% | -0.60% | |
| 2021-01-12 | 1.67 | 1.70 | 1.63 | 1.70 | 1.80% | 0.83% | -5.08% | 3,242,800 | 5,466,000 | 55% | 1.69 | 0.78% | 1.70 | -2.13% | 1.75 | -2.18% | 1.79 | -0.56% | -0.49% | |
| 2021-01-11 | 1.74 | 1.75 | 1.65 | 1.67 | -4.02% | -0.18% | -7.27% | 6,707,900 | 11,220,000 | 112% | 1.67 | -3.74% | 1.74 | -2.85% | 1.79 | -1.43% | 1.80 | -1.32% | -0.47% | |
| 2021-01-08 | 1.81 | 1.81 | 1.72 | 1.74 | -3.87% | 0.12% | -4.66% | 7,014,000 | 12,191,000 | 123% | 1.74 | -4.61% | 1.79 | -2.82% | 1.82 | -0.93% | 1.83 | -0.82% | -0.38% | |
| 2021-01-07 | 1.81 | 1.87 | 1.79 | 1.81 | 0.00% | -0.66% | -1.63% | 5,506,600 | 10,035,000 | 102% | 1.82 | 0.22% | 1.84 | 0.00% | 1.83 | 0.06% | 1.84 | -0.27% | -0.36% | |
| 2021-01-06 | 1.86 | 1.87 | 1.80 | 1.81 | -3.72% | -0.44% | -1.90% | 6,604,800 | 12,005,000 | 123% | 1.82 | -2.78% | 1.84 | 0.05% | 1.83 | -0.16% | 1.85 | -0.70% | -0.43% | |
| 2021-01-05 | 1.81 | 1.90 | 1.80 | 1.88 | 3.87% | 0.53% | 1.18% | 9,711,000 | 18,164,000 | 174% | 1.87 | 3.37% | 1.84 | 1.83% | 1.84 | 0.71% | 1.86 | -0.70% | -0.52% | |
| 2021-01-04 | 1.79 | 1.82 | 1.79 | 1.81 | 0.56% | 0.06% | -3.26% | 3,751,600 | 6,788,000 | 63% | 1.81 | 0.22% | 1.81 | -0.44% | 1.82 | -0.87% | 1.87 | -0.11% | -0.58% | |
| 2020-12-31 | 1.80 | 1.83 | 1.79 | 1.80 | -0.55% | -0.28% | -3.90% | 4,506,000 | 8,133,000 | 74% | 1.81 | -0.28% | 1.82 | -0.93% | 1.84 | -0.60% | 1.87 | -0.27% | -0.61% | |
| 2020-12-30 | 1.80 | 1.83 | 1.80 | 1.81 | 0.00% | 0.00% | -3.62% | 3,362,900 | 6,087,000 | 55% | 1.81 | -1.15% | 1.83 | -1.29% | 1.85 | -0.59% | 1.88 | -0.11% | -0.61% | |
| 2020-12-29 | 1.85 | 1.87 | 1.80 | 1.81 | -2.69% | -1.15% | -3.72% | 4,931,300 | 9,027,000 | 77% | 1.83 | -1.61% | 1.86 | -0.32% | 1.86 | -0.96% | 1.88 | -0.05% | -0.60% | |
| 2020-12-28 | 1.88 | 1.88 | 1.85 | 1.86 | -1.59% | -0.05% | -1.12% | 3,293,600 | 6,131,000 | 44% | 1.86 | -0.91% | 1.86 | -0.32% | 1.88 | -1.00% | 1.88 | -0.32% | -0.71% | |
| 2020-12-25 | 1.86 | 1.90 | 1.85 | 1.89 | 2.16% | 0.64% | 0.16% | 5,243,100 | 9,846,000 | 70% | 1.88 | 1.40% | 1.87 | -0.64% | 1.90 | 0.21% | 1.89 | -0.48% | -0.73% | |
| 2020-12-24 | 1.85 | 1.88 | 1.84 | 1.85 | -1.60% | -0.11% | -2.43% | 6,457,300 | 11,960,000 | 83% | 1.85 | -1.49% | 1.88 | -1.62% | 1.89 | -0.21% | 1.90 | -0.63% | -0.76% | |
| 2020-12-23 | 1.83 | 1.92 | 1.81 | 1.88 | 0.00% | 0.00% | -1.47% | 4,987,700 | 9,376,000 | 63% | 1.88 | -1.05% | 1.91 | 0.32% | 1.90 | 0.21% | 1.91 | -0.99% | -0.80% | |
| 2020-12-22 | 1.94 | 1.94 | 1.87 | 1.88 | -3.59% | -1.05% | -2.44% | 9,695,200 | 18,424,000 | 111% | 1.90 | -1.91% | 1.91 | 0.37% | 1.89 | 0.48% | 1.93 | -1.53% | -0.76% | |
| 2020-12-21 | 1.86 | 1.95 | 1.86 | 1.95 | 4.84% | 0.67% | -0.36% | 11,062,900 | 21,433,000 | 119% | 1.94 | 4.76% | 1.90 | 2.21% | 1.88 | 0.37% | 1.96 | -1.36% | -0.69% | |
| 2020-12-18 | 1.86 | 1.87 | 1.83 | 1.86 | 0.00% | 0.59% | -6.25% | 5,026,600 | 9,293,000 | 46% | 1.85 | -0.70% | 1.86 | -0.54% | 1.88 | -1.16% | 1.98 | -0.40% | -0.73% | |
| 2020-12-17 | 1.86 | 1.89 | 1.83 | 1.86 | -0.53% | -0.11% | -6.63% | 4,710,500 | 8,769,000 | 43% | 1.86 | 0.00% | 1.87 | -0.90% | 1.90 | -0.94% | 1.99 | -0.25% | -0.76% | |
| 2020-12-16 | 1.84 | 1.90 | 1.81 | 1.87 | 0.54% | 0.43% | -6.36% | 6,468,800 | 12,047,000 | 54% | 1.86 | -0.53% | 1.89 | -1.57% | 1.92 | -1.79% | 2.00 | 0.00% | -0.84% | |
| 2020-12-15 | 1.95 | 1.97 | 1.86 | 1.86 | -5.10% | -0.64% | -6.86% | 15,693,900 | 29,380,000 | 121% | 1.87 | -4.39% | 1.92 | -2.84% | 1.95 | -3.41% | 2.00 | -1.19% | -0.99% | |
| 2020-12-14 | 1.95 | 1.98 | 1.94 | 1.96 | -0.51% | 0.10% | -3.02% | 4,797,100 | 9,391,000 | 38% | 1.96 | -1.26% | 1.97 | -1.25% | 2.02 | -1.22% | 2.02 | -0.49% | -0.97% | |
| 2020-12-11 | 1.94 | 2.01 | 1.94 | 1.97 | 0.00% | -0.66% | -3.00% | 6,817,100 | 13,519,000 | 53% | 1.98 | 0.76% | 2.00 | -2.01% | 2.05 | -0.10% | 2.03 | -0.78% | -1.08% | | |
|
