特锐德( 300001.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 | 36.90 | 38.26 | 36.50 | 37.80 | 2.58% | 0.81% | 3.15% | 32,771,200 | 1,228,855,000 | 96% | 37.50 | 1.89% | 36.41 | 3.52% | 35.72 | 1.49% | 36.65 | 0.74% | 1.66% |  |
| 2021-01-21 | 35.01 | 37.40 | 35.00 | 36.85 | 5.29% | 0.13% | 1.30% | 30,201,200 | 1,111,453,000 | 84% | 36.80 | 5.66% | 35.18 | 1.48% | 35.20 | 0.35% | 36.38 | 1.39% | 1.85% | |
| 2021-01-20 | 33.99 | 35.46 | 33.93 | 35.00 | 5.71% | 0.48% | -2.45% | 29,985,400 | 1,044,444,000 | 72% | 34.83 | 2.20% | 34.66 | -0.23% | 35.07 | -2.13% | 35.88 | 1.03% | 2.06% | |
| 2021-01-19 | 35.38 | 35.66 | 32.88 | 33.11 | -7.05% | -2.85% | -6.77% | 35,572,100 | 1,212,417,000 | 85% | 34.08 | -3.76% | 34.74 | -2.32% | 35.84 | -3.10% | 35.51 | 0.78% | 2.09% | |
| 2021-01-18 | 35.03 | 36.10 | 34.05 | 35.62 | 1.08% | 0.58% | 1.08% | 20,611,400 | 729,902,000 | 52% | 35.41 | 0.89% | 35.57 | -2.57% | 36.98 | -0.96% | 35.24 | 1.24% | 2.16% | |
| 2021-01-15 | 35.30 | 36.17 | 34.00 | 35.24 | -0.87% | 0.40% | 1.25% | 26,935,700 | 945,441,000 | 65% | 35.10 | -2.42% | 36.50 | -3.17% | 37.34 | 0.52% | 34.81 | 1.07% | 2.19% |  |
| 2021-01-14 | 37.65 | 37.65 | 35.21 | 35.55 | -7.66% | -1.17% | 3.23% | 38,825,200 | 1,396,581,000 | 97% | 35.97 | -5.19% | 37.70 | -1.30% | 37.15 | 2.12% | 34.44 | 1.63% | 2.18% | |
| 2021-01-13 | 39.05 | 39.35 | 36.90 | 38.50 | -2.41% | 1.48% | 13.61% | 40,713,500 | 1,544,601,000 | 110% | 37.94 | -3.34% | 38.19 | 2.55% | 36.38 | 3.07% | 33.89 | 2.60% | 2.13% | |
| 2021-01-12 | 39.00 | 40.29 | 38.18 | 39.45 | 2.84% | 0.51% | 19.44% | 36,837,000 | 1,445,816,000 | 106% | 39.25 | 4.15% | 37.24 | 5.28% | 35.29 | 3.75% | 33.03 | 2.74% | 1.97% | |
| 2021-01-11 | 36.47 | 40.91 | 34.50 | 38.36 | 7.09% | 1.79% | 19.33% | 55,690,600 | 2,098,659,000 | 157% | 37.68 | 7.04% | 35.38 | 6.06% | 34.02 | 4.67% | 32.15 | 3.37% | 1.88% | |
| 2021-01-08 | 35.55 | 36.80 | 33.70 | 35.82 | 0.84% | 1.74% | 15.18% | 48,298,300 | 1,700,404,000 | 140% | 35.21 | 4.97% | 33.35 | 4.25% | 32.50 | 3.43% | 31.10 | 2.65% | 1.69% | |
| 2021-01-07 | 30.49 | 36.08 | 30.19 | 35.52 | 18.12% | 5.91% | 17.25% | 65,460,700 | 2,195,392,000 | 186% | 33.54 | 11.75% | 32.00 | 4.55% | 31.42 | 4.07% | 30.30 | 3.53% | 1.61% | |
| 2021-01-06 | 31.07 | 31.31 | 29.25 | 30.07 | -2.53% | 0.20% | 2.76% | 30,344,200 | 910,653,000 | 80% | 30.01 | -2.53% | 30.60 | 0.41% | 30.19 | 0.85% | 29.26 | 1.33% | 1.43% | |
| 2021-01-05 | 31.41 | 31.50 | 30.01 | 30.85 | -1.34% | 0.19% | 6.83% | 33,875,700 | 1,043,060,000 | 92% | 30.79 | -0.31% | 30.48 | 1.45% | 29.94 | 0.69% | 28.88 | 1.42% | 1.28% | |
| 2021-01-04 | 30.43 | 31.71 | 29.97 | 31.27 | 6.51% | 1.24% | 9.82% | 40,710,800 | 1,257,480,000 | 112% | 30.89 | 4.80% | 30.04 | 2.73% | 29.73 | 1.42% | 28.47 | 1.58% | 1.18% | |
| 2020-12-31 | 29.81 | 30.28 | 28.75 | 29.36 | -0.61% | -0.39% | 4.74% | 27,308,000 | 804,880,000 | 76% | 29.47 | -0.04% | 29.25 | -0.43% | 29.32 | 0.64% | 28.03 | 0.92% | 1.00% | |
| 2020-12-30 | 28.61 | 30.15 | 28.45 | 29.54 | 4.46% | 0.18% | 6.35% | 33,906,400 | 999,785,000 | 98% | 29.49 | 2.17% | 29.37 | 0.51% | 29.13 | 2.00% | 27.78 | 1.15% | 0.83% | |
| 2020-12-29 | 29.61 | 30.17 | 28.10 | 28.28 | -5.73% | -2.01% | 2.99% | 37,317,900 | 1,077,035,000 | 112% | 28.86 | -2.96% | 29.22 | 0.39% | 28.56 | 1.86% | 27.46 | 0.98% | 0.70% | |
| 2020-12-28 | 29.05 | 30.34 | 28.96 | 30.00 | 3.16% | 0.87% | 10.32% | 41,332,000 | 1,229,296,000 | 139% | 29.74 | 2.64% | 29.11 | 3.50% | 28.04 | 2.28% | 27.19 | 1.91% | 0.57% | |
| 2020-12-25 | 29.07 | 29.59 | 28.20 | 29.08 | -0.07% | 0.36% | 8.98% | 31,858,300 | 923,122,000 | 114% | 28.98 | 1.19% | 28.13 | 2.90% | 27.41 | 1.72% | 26.68 | 1.38% | 0.34% | |
| 2020-12-24 | 28.38 | 29.39 | 27.33 | 29.10 | 3.23% | 1.62% | 10.57% | 45,910,500 | 1,314,672,000 | 173% | 28.64 | 4.83% | 27.33 | 2.66% | 26.95 | 2.50% | 26.32 | 1.92% | 0.16% | |
| 2020-12-23 | 25.01 | 28.98 | 24.91 | 28.19 | 14.08% | 3.20% | 9.16% | 62,299,600 | 1,701,778,000 | 252% | 27.32 | 6.40% | 26.63 | 2.85% | 26.29 | 2.64% | 25.82 | 1.72% | -0.05% | |
| 2020-12-22 | 26.56 | 26.62 | 24.52 | 24.71 | -7.66% | -3.75% | -2.67% | 35,300,100 | 906,302,000 | 160% | 25.67 | -2.65% | 25.89 | 0.59% | 25.61 | 0.40% | 25.39 | -0.18% | -0.23% | |
| 2020-12-21 | 25.59 | 26.95 | 25.35 | 26.76 | 5.15% | 1.47% | 5.22% | 37,662,200 | 993,252,000 | 179% | 26.37 | 3.84% | 25.74 | 2.63% | 25.51 | 2.23% | 25.43 | 0.42% | -0.20% | |
| 2020-12-18 | 25.17 | 25.95 | 24.84 | 25.45 | 1.68% | 0.20% | 0.49% | 21,891,000 | 556,018,000 | 109% | 25.40 | 2.76% | 25.08 | 0.72% | 24.96 | 0.52% | 25.33 | -0.24% | -0.14% | |
| 2020-12-17 | 24.69 | 25.24 | 24.20 | 25.03 | 1.62% | 1.27% | -1.41% | 16,307,500 | 403,066,000 | 80% | 24.72 | -1.17% | 24.90 | 0.23% | 24.83 | -0.31% | 25.39 | -0.78% | -0.02% | |
| 2020-12-16 | 24.96 | 25.55 | 24.53 | 24.63 | -0.77% | -1.52% | -3.74% | 18,767,600 | 469,383,000 | 84% | 25.01 | 0.21% | 24.84 | 0.19% | 24.90 | -0.65% | 25.59 | -0.15% | 0.15% | |
| 2020-12-15 | 25.23 | 25.60 | 24.50 | 24.82 | -0.88% | -0.55% | -3.14% | 13,855,000 | 345,789,000 | 56% | 24.96 | 1.51% | 24.80 | -0.23% | 25.07 | -1.14% | 25.62 | -0.27% | 0.24% | |
| 2020-12-14 | 24.23 | 25.10 | 23.92 | 25.04 | 1.05% | 1.84% | -2.54% | 18,840,300 | 463,239,000 | 66% | 24.59 | -1.21% | 24.85 | -1.55% | 25.36 | -1.06% | 25.69 | -0.41% | 0.39% | |
| 2020-12-11 | 25.35 | 25.55 | 24.42 | 24.78 | 0.00% | -0.44% | -3.94% | 17,713,300 | 440,863,000 | 59% | 24.89 | -0.79% | 25.24 | -1.65% | 25.63 | -0.71% | 25.80 | -0.49% | 0.53% | | |
|
