*ST利源( 002501.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-01-22 | 2.02 | 2.10 | 2.02 | 2.10 | 5.00% | 1.69% | 2.54% | 21,049,600 | 43,465,000 | 92% | 2.07 | 1.77% | 2.03 | -0.10% | 2.10 | -0.52% | 2.05 | 0.84% | 1.52% |  |
| 2020-01-21 | 1.98 | 2.08 | 1.97 | 2.00 | 0.50% | -1.43% | -1.53% | 15,994,700 | 32,456,000 | 67% | 2.03 | 1.96% | 2.03 | -4.19% | 2.11 | 0.14% | 2.03 | 0.94% | 1.58% | |
| 2020-01-20 | 2.02 | 2.05 | 1.96 | 1.99 | -3.40% | 0.00% | -1.09% | 16,828,300 | 33,486,000 | 67% | 1.99 | -4.19% | 2.12 | -1.26% | 2.11 | 0.96% | 2.01 | 1.16% | 1.60% |  |
| 2020-01-17 | 2.06 | 2.12 | 2.04 | 2.06 | -3.29% | -0.82% | 3.57% | 18,022,700 | 37,437,000 | 73% | 2.08 | -4.42% | 2.15 | 0.66% | 2.09 | 1.06% | 1.99 | 1.02% | 1.58% | |
| 2020-01-16 | 2.25 | 2.26 | 2.04 | 2.13 | -0.93% | -1.98% | 8.18% | 60,357,400 | 131,143,000 | 264% | 2.17 | 1.59% | 2.14 | 5.75% | 2.07 | 4.66% | 1.97 | 4.35% | 1.54% | |
| 2020-01-15 | 2.11 | 2.15 | 2.10 | 2.15 | 4.88% | 0.51% | 13.94% | 18,810,300 | 40,241,000 | 98% | 2.14 | 5.21% | 2.02 | 3.70% | 1.98 | 2.33% | 1.89 | 2.11% | 1.22% | |
| 2020-01-14 | 1.97 | 2.05 | 1.97 | 2.05 | 5.13% | 0.84% | 10.93% | 22,858,900 | 46,462,000 | 114% | 2.03 | 5.78% | 1.95 | 2.58% | 1.93 | 2.06% | 1.85 | 2.04% | 1.10% | |
| 2020-01-13 | 1.85 | 1.95 | 1.85 | 1.95 | 4.84% | 1.46% | 7.68% | 26,306,500 | 50,563,000 | 130% | 1.92 | 3.61% | 1.90 | 0.16% | 1.89 | 2.00% | 1.81 | 1.17% | 0.93% | |
| 2020-01-10 | 1.88 | 1.89 | 1.83 | 1.86 | -0.53% | 0.27% | 3.91% | 14,027,500 | 26,024,000 | 73% | 1.86 | -2.11% | 1.90 | 0.37% | 1.86 | 0.82% | 1.79 | 0.62% | 0.86% | |
| 2020-01-09 | 1.87 | 1.93 | 1.86 | 1.87 | -0.53% | -1.32% | 5.12% | 15,559,300 | 29,487,000 | 82% | 1.90 | -0.99% | 1.89 | 2.22% | 1.84 | 1.43% | 1.78 | 0.97% | 0.85% | |
| 2020-01-08 | 1.89 | 1.98 | 1.86 | 1.88 | -1.05% | -1.78% | 6.70% | 29,123,100 | 55,736,000 | 141% | 1.91 | 3.24% | 1.85 | 2.95% | 1.81 | 2.60% | 1.76 | 1.44% | 0.93% | |
| 2020-01-07 | 1.82 | 1.91 | 1.80 | 1.90 | 4.40% | 2.48% | 9.38% | 25,877,300 | 47,973,000 | 120% | 1.85 | 5.16% | 1.79 | 2.40% | 1.77 | 2.55% | 1.74 | 1.17% | 1.01% | |
| 2020-01-06 | 1.71 | 1.82 | 1.69 | 1.82 | 5.20% | 3.23% | 6.00% | 25,716,800 | 45,342,000 | 112% | 1.76 | 1.56% | 1.75 | 1.10% | 1.72 | 0.88% | 1.72 | 0.94% | 1.13% | |
| 2020-01-03 | 1.75 | 1.77 | 1.71 | 1.73 | -1.14% | -0.35% | 1.70% | 13,390,800 | 23,245,000 | 59% | 1.74 | -0.69% | 1.73 | 1.64% | 1.71 | 0.29% | 1.70 | 0.59% | 1.17% | |
| 2020-01-02 | 1.74 | 1.78 | 1.73 | 1.75 | 1.16% | 0.11% | 3.49% | 23,787,600 | 41,588,000 | 106% | 1.75 | 1.98% | 1.71 | 1.31% | 1.70 | 0.00% | 1.69 | 1.14% | 1.18% | |
| 2019-12-31 | 1.66 | 1.73 | 1.64 | 1.73 | 4.85% | 0.93% | 3.47% | 22,064,200 | 37,810,000 | 96% | 1.71 | 4.64% | 1.68 | 0.42% | 1.70 | -0.23% | 1.67 | 0.97% | 1.26% | |
| 2019-12-30 | 1.61 | 1.68 | 1.61 | 1.65 | -2.37% | 0.73% | -0.36% | 17,715,800 | 29,012,000 | 76% | 1.64 | -3.42% | 1.68 | -2.45% | 1.71 | -0.18% | 1.66 | 0.30% | 1.17% | |
| 2019-12-27 | 1.72 | 1.73 | 1.68 | 1.69 | -1.74% | -0.35% | 2.36% | 11,194,700 | 18,989,000 | 52% | 1.70 | -0.53% | 1.72 | -0.35% | 1.71 | 0.83% | 1.65 | 0.43% | 1.12% | |
| 2019-12-26 | 1.67 | 1.74 | 1.67 | 1.72 | 1.18% | 0.88% | 4.62% | 15,536,100 | 26,489,000 | 75% | 1.71 | -1.39% | 1.72 | 0.64% | 1.70 | 0.83% | 1.64 | 0.55% | 1.07% | |
| 2019-12-25 | 1.82 | 1.83 | 1.68 | 1.70 | -3.95% | -1.68% | 3.98% | 39,665,000 | 68,581,000 | 208% | 1.73 | 0.17% | 1.71 | 1.90% | 1.68 | 2.31% | 1.64 | 1.74% | 0.98% | |
| 2019-12-24 | 1.71 | 1.77 | 1.65 | 1.77 | 4.73% | 2.55% | 10.14% | 33,808,800 | 58,341,000 | 218% | 1.73 | 2.68% | 1.68 | 2.81% | 1.65 | 2.81% | 1.61 | 2.23% | 0.75% | |
| 2019-12-23 | 1.61 | 1.69 | 1.60 | 1.69 | 4.97% | 0.54% | 7.51% | 32,183,100 | 54,095,000 | 248% | 1.68 | 4.35% | 1.64 | 3.16% | 1.60 | 2.63% | 1.57 | 2.41% | 0.44% | |
| 2019-12-20 | 1.57 | 1.65 | 1.57 | 1.61 | 1.90% | -0.06% | 4.89% | 21,419,500 | 34,497,000 | 199% | 1.61 | 2.74% | 1.59 | 2.13% | 1.56 | 1.50% | 1.54 | 1.32% | 0.14% | |
| 2019-12-19 | 1.55 | 1.60 | 1.52 | 1.58 | 1.94% | 0.77% | 4.29% | 14,612,700 | 22,917,000 | 156% | 1.57 | -0.32% | 1.55 | 1.17% | 1.54 | 0.99% | 1.52 | 0.73% | 0.02% | |
| 2019-12-18 | 1.55 | 1.61 | 1.53 | 1.55 | 1.31% | -1.46% | 3.06% | 27,373,600 | 43,059,000 | 325% | 1.57 | 4.87% | 1.53 | 3.58% | 1.52 | 3.26% | 1.50 | 1.97% | -0.05% | |
| 2019-12-17 | 1.46 | 1.53 | 1.45 | 1.53 | 4.79% | 2.00% | 3.73% | 15,834,500 | 23,745,000 | 235% | 1.50 | 3.31% | 1.48 | 1.86% | 1.47 | 1.10% | 1.48 | 0.07% | -0.24% | |
| 2019-12-16 | 1.46 | 1.47 | 1.44 | 1.46 | 0.00% | 0.55% | -0.95% | 6,111,500 | 8,876,000 | 95% | 1.45 | -0.62% | 1.45 | 0.00% | 1.46 | -0.14% | 1.47 | -0.20% | -0.22% | |
| 2019-12-13 | 1.45 | 1.47 | 1.45 | 1.46 | 0.69% | -0.07% | -1.15% | 5,440,700 | 7,947,000 | 86% | 1.46 | 0.76% | 1.45 | -0.27% | 1.46 | -0.27% | 1.48 | -0.14% | -0.17% | |
| 2019-12-12 | 1.45 | 1.46 | 1.44 | 1.45 | -0.68% | 0.00% | -1.96% | 4,503,400 | 6,529,000 | 69% | 1.45 | -0.14% | 1.46 | -0.21% | 1.46 | -0.34% | 1.48 | -0.34% | -0.17% | |
| 2019-12-11 | 1.47 | 1.47 | 1.44 | 1.46 | 0.00% | 0.55% | -1.62% | 5,035,300 | 7,309,000 | 72% | 1.45 | -1.16% | 1.46 | -0.61% | 1.47 | -0.54% | 1.48 | -0.54% | -0.13% | | |
|
