*ST乐通( 002319.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 6.01 | 6.44 | 6.01 | 6.41 | 3.05% | 0.91% | -0.56% | 392,300 | 2,492,000 | 64% | 6.35 | 4.44% | 6.16 | -0.07% | 6.26 | -0.81% | 6.45 | -0.39% | -0.78% |  |
| 2021-01-14 | 6.01 | 6.28 | 5.86 | 6.22 | 2.81% | 2.27% | -3.88% | 701,400 | 4,266,000 | 112% | 6.08 | -0.72% | 6.16 | -2.22% | 6.31 | -1.41% | 6.47 | -1.04% | -0.84% | |
| 2021-01-13 | 6.30 | 6.34 | 6.04 | 6.05 | -4.87% | -1.24% | -7.48% | 853,700 | 5,230,000 | 145% | 6.13 | -3.38% | 6.30 | -2.69% | 6.40 | -1.78% | 6.54 | -1.33% | -0.86% |  |
| 2021-01-12 | 6.38 | 6.43 | 6.30 | 6.36 | -0.16% | 0.32% | -4.03% | 463,700 | 2,940,000 | 86% | 6.34 | -1.96% | 6.47 | -0.86% | 6.52 | -0.96% | 6.63 | -0.60% | -0.84% | |
| 2021-01-11 | 6.58 | 6.69 | 6.29 | 6.37 | -3.78% | -1.50% | -4.45% | 776,900 | 5,024,000 | 148% | 6.47 | -1.63% | 6.53 | -0.76% | 6.58 | -1.23% | 6.67 | -0.80% | -0.89% | |
| 2021-01-08 | 6.59 | 6.65 | 6.50 | 6.62 | 1.69% | 0.70% | -1.50% | 669,300 | 4,400,000 | 139% | 6.57 | 0.12% | 6.58 | -0.81% | 6.66 | -0.67% | 6.72 | -0.59% | -0.81% | |
| 2021-01-07 | 6.55 | 6.70 | 6.49 | 6.51 | -0.76% | -0.85% | -3.71% | 534,900 | 3,512,000 | 121% | 6.57 | -0.47% | 6.63 | -1.41% | 6.71 | -0.64% | 6.76 | -0.94% | -0.72% | |
| 2021-01-06 | 6.81 | 6.81 | 6.50 | 6.56 | -4.09% | -0.56% | -3.88% | 644,700 | 4,253,000 | 146% | 6.60 | -2.80% | 6.73 | -1.36% | 6.75 | -0.72% | 6.83 | -0.92% | -0.58% | |
| 2021-01-05 | 6.80 | 6.86 | 6.75 | 6.84 | -0.29% | 0.78% | -0.70% | 397,800 | 2,700,000 | 99% | 6.79 | -0.82% | 6.82 | 0.04% | 6.80 | -0.03% | 6.89 | -0.41% | -0.46% | |
| 2021-01-04 | 6.90 | 6.93 | 6.81 | 6.86 | 0.00% | 0.25% | -0.81% | 536,900 | 3,674,000 | 141% | 6.84 | 0.18% | 6.82 | 0.61% | 6.80 | -0.15% | 6.92 | -0.83% | -0.38% | |
| 2020-12-31 | 6.87 | 6.87 | 6.74 | 6.86 | 0.00% | 0.42% | -1.63% | 292,800 | 2,000,000 | 75% | 6.83 | 0.92% | 6.78 | 0.09% | 6.81 | -0.35% | 6.97 | -0.94% | -0.26% | |
| 2020-12-30 | 6.72 | 6.86 | 6.70 | 6.86 | 2.08% | 1.34% | -2.56% | 330,500 | 2,237,000 | 73% | 6.77 | 0.27% | 6.77 | -0.63% | 6.83 | -1.07% | 7.04 | -1.29% | -0.13% | |
| 2020-12-29 | 6.70 | 6.83 | 6.70 | 6.72 | 0.00% | -0.46% | -5.78% | 456,800 | 3,084,000 | 83% | 6.75 | -0.66% | 6.82 | -1.06% | 6.91 | -1.09% | 7.13 | -1.11% | 0.04% | |
| 2020-12-28 | 6.80 | 6.97 | 6.63 | 6.72 | -3.59% | -1.12% | -6.82% | 439,100 | 2,984,000 | 66% | 6.80 | -1.66% | 6.89 | -1.78% | 6.98 | -1.05% | 7.21 | -1.03% | 0.22% | |
| 2020-12-25 | 6.96 | 7.02 | 6.80 | 6.97 | -0.29% | 0.85% | -4.35% | 384,600 | 2,658,000 | 48% | 6.91 | -1.41% | 7.01 | -1.02% | 7.06 | -1.14% | 7.29 | -0.08% | 0.45% | |
| 2020-12-24 | 7.05 | 7.10 | 6.97 | 6.99 | -0.85% | -0.29% | -4.15% | 255,200 | 1,789,000 | 28% | 7.01 | -1.16% | 7.09 | -0.52% | 7.14 | -0.85% | 7.29 | 0.34% | 0.52% | |
| 2020-12-23 | 7.16 | 7.18 | 7.03 | 7.05 | -1.54% | -0.59% | -3.00% | 502,000 | 3,560,000 | 49% | 7.09 | -0.58% | 7.12 | -0.89% | 7.20 | -1.09% | 7.27 | 0.43% | 0.56% | |
| 2020-12-22 | 7.19 | 7.20 | 7.10 | 7.16 | -0.42% | 0.38% | -1.06% | 328,200 | 2,341,000 | 30% | 7.13 | -0.54% | 7.19 | -0.83% | 7.28 | -0.48% | 7.24 | 0.33% | 0.51% | |
| 2020-12-21 | 7.17 | 7.24 | 7.09 | 7.19 | -0.14% | 0.25% | -0.32% | 230,900 | 1,656,000 | 20% | 7.17 | -0.67% | 7.25 | -0.82% | 7.31 | -0.56% | 7.21 | 0.42% | 0.42% | |
| 2020-12-18 | 7.25 | 7.35 | 7.15 | 7.20 | -0.69% | -0.28% | 0.24% | 595,700 | 4,301,000 | 50% | 7.22 | -0.93% | 7.31 | -0.44% | 7.35 | 0.20% | 7.18 | 0.32% | 0.31% | |
| 2020-12-17 | 7.39 | 7.39 | 7.24 | 7.25 | -1.49% | -0.52% | 1.26% | 777,900 | 5,669,000 | 66% | 7.29 | -0.99% | 7.34 | -0.62% | 7.34 | 0.67% | 7.16 | 0.36% | 0.21% | |
| 2020-12-16 | 7.42 | 7.49 | 7.30 | 7.36 | -1.60% | -0.01% | 3.17% | 1,197,400 | 8,814,000 | 106% | 7.36 | 0.20% | 7.38 | 0.57% | 7.29 | 0.97% | 7.13 | 0.42% | 0.09% | |
| 2020-12-15 | 7.41 | 7.51 | 7.19 | 7.48 | 0.40% | 1.82% | 5.29% | 1,533,800 | 11,268,000 | 149% | 7.35 | -1.16% | 7.34 | 1.21% | 7.22 | 0.98% | 7.10 | 0.67% | -0.03% | |
| 2020-12-14 | 7.45 | 7.50 | 7.37 | 7.45 | 0.00% | 0.24% | 5.57% | 1,730,900 | 12,864,000 | 194% | 7.43 | 2.97% | 7.25 | 2.31% | 7.15 | 1.91% | 7.06 | 1.32% | -0.12% | |
| 2020-12-11 | 7.30 | 7.46 | 7.00 | 7.45 | 1.78% | 3.21% | 6.96% | 1,321,700 | 9,540,000 | 154% | 7.22 | 1.62% | 7.09 | 1.27% | 7.02 | 1.12% | 6.97 | 0.62% | -0.33% | |
| 2020-12-10 | 7.05 | 7.32 | 6.85 | 7.32 | 4.13% | 3.06% | 5.75% | 1,724,400 | 12,249,000 | 230% | 7.10 | 2.33% | 7.00 | 1.85% | 6.94 | 1.31% | 6.92 | 0.71% | -0.38% | |
| 2020-12-09 | 6.93 | 7.05 | 6.86 | 7.03 | 1.44% | 1.28% | 2.28% | 1,280,000 | 8,885,000 | 211% | 6.94 | 0.84% | 6.87 | 0.93% | 6.85 | 0.54% | 6.87 | -0.04% | -0.39% | |
| 2020-12-08 | 6.82 | 7.00 | 6.74 | 6.93 | 1.76% | 0.68% | 0.79% | 855,500 | 5,888,000 | 149% | 6.88 | 1.87% | 6.81 | 0.59% | 6.81 | 0.22% | 6.88 | -0.64% | -0.34% | |
| 2020-12-07 | 6.81 | 6.83 | 6.70 | 6.81 | 0.44% | 0.78% | -1.59% | 811,000 | 5,480,000 | 141% | 6.76 | -0.35% | 6.77 | -0.40% | 6.80 | -0.93% | 6.92 | -0.62% | -0.20% | |
| 2020-12-04 | 6.85 | 6.89 | 6.70 | 6.78 | 0.00% | -0.01% | -2.63% | 618,600 | 4,195,000 | 114% | 6.78 | 0.02% | 6.80 | -0.56% | 6.86 | -0.39% | 6.96 | -0.76% | -0.08% | | |
|
