宝莱特( 300246.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 | 28.84 | 29.80 | 28.21 | 29.78 | 2.41% | 3.41% | 7.45% | 6,093,400 | 175,473,000 | 133% | 28.80 | -0.76% | 28.90 | 1.13% | 28.46 | 0.93% | 27.72 | 1.01% | 0.60% |  |
| 2021-01-21 | 29.50 | 29.89 | 28.59 | 29.08 | -0.41% | 0.22% | 5.98% | 6,938,500 | 201,328,000 | 166% | 29.02 | 0.45% | 28.58 | 1.54% | 28.20 | 1.89% | 27.44 | 1.50% | 0.39% | |
| 2021-01-20 | 28.56 | 29.47 | 28.00 | 29.20 | 5.68% | 1.09% | 8.01% | 10,846,800 | 313,308,000 | 284% | 28.89 | 5.42% | 28.14 | 4.43% | 27.67 | 4.31% | 27.03 | 2.40% | 0.07% | |
| 2021-01-19 | 26.75 | 28.16 | 26.22 | 27.63 | 4.03% | 0.84% | 4.66% | 5,425,600 | 148,654,000 | 167% | 27.40 | 3.24% | 26.95 | 2.53% | 26.53 | 1.39% | 26.40 | 0.76% | -0.45% | |
| 2021-01-18 | 26.40 | 26.75 | 26.11 | 26.56 | 0.34% | 0.08% | 1.37% | 2,482,500 | 65,883,000 | 82% | 26.54 | 0.51% | 26.28 | 1.12% | 26.17 | -0.21% | 26.20 | 0.16% | -0.59% | |
| 2021-01-15 | 26.01 | 26.72 | 26.01 | 26.47 | 0.80% | 0.25% | 1.20% | 2,613,200 | 69,000,000 | 85% | 26.40 | 1.56% | 25.99 | -0.02% | 26.22 | 0.50% | 26.16 | 0.15% | -0.70% | |
| 2021-01-14 | 25.11 | 26.66 | 25.11 | 26.26 | 3.18% | 1.01% | 0.54% | 3,297,900 | 85,738,000 | 105% | 26.00 | 1.50% | 26.00 | -0.94% | 26.09 | 0.15% | 26.12 | 0.21% | -0.81% | |
| 2021-01-13 | 26.33 | 26.38 | 25.37 | 25.45 | -3.78% | -0.64% | -2.36% | 2,894,000 | 74,123,000 | 94% | 25.61 | -2.86% | 26.25 | -0.07% | 26.05 | -0.84% | 26.06 | -0.07% | -0.90% | |
| 2021-01-12 | 26.37 | 26.78 | 26.15 | 26.45 | -0.79% | 0.31% | 1.41% | 3,006,100 | 79,265,000 | 101% | 26.37 | -0.91% | 26.26 | 0.69% | 26.27 | 0.16% | 26.08 | -0.05% | -0.96% | |
| 2021-01-11 | 26.09 | 27.11 | 25.90 | 26.66 | 2.62% | 0.19% | 2.16% | 3,998,300 | 106,396,000 | 137% | 26.61 | 3.80% | 26.08 | -0.08% | 26.23 | 0.53% | 26.10 | -0.03% | -0.98% |  |
| 2021-01-08 | 25.31 | 26.20 | 24.70 | 25.98 | 1.68% | 1.35% | -0.48% | 2,692,200 | 69,015,000 | 94% | 25.64 | -0.72% | 26.11 | -0.51% | 26.09 | -0.22% | 26.10 | -1.10% | -0.96% | |
| 2021-01-07 | 26.80 | 26.80 | 25.38 | 25.55 | -5.19% | -1.05% | -3.20% | 3,439,900 | 88,818,000 | 113% | 25.82 | -3.34% | 26.24 | -0.38% | 26.15 | 0.27% | 26.40 | -1.75% | -0.88% | |
| 2021-01-06 | 26.11 | 27.25 | 26.01 | 26.95 | 2.67% | 0.89% | 0.31% | 3,712,200 | 99,155,000 | 120% | 26.71 | 2.36% | 26.34 | 1.19% | 26.08 | 0.92% | 26.87 | -2.72% | -0.68% | |
| 2021-01-05 | 26.37 | 26.37 | 25.75 | 26.25 | -0.46% | 0.59% | -4.95% | 2,210,300 | 57,677,000 | 60% | 26.10 | 0.20% | 26.03 | 0.92% | 25.84 | -0.39% | 27.62 | -0.68% | -0.26% | |
| 2021-01-04 | 26.02 | 26.37 | 25.55 | 26.37 | 1.50% | 1.26% | -5.17% | 2,870,400 | 74,750,000 | 76% | 26.04 | 0.31% | 25.79 | 0.35% | 25.94 | -0.68% | 27.81 | -0.93% | -0.20% | |
| 2020-12-31 | 25.09 | 26.60 | 25.09 | 25.98 | 3.14% | 0.07% | -7.44% | 2,886,500 | 74,940,000 | 75% | 25.96 | 2.61% | 25.70 | -0.76% | 26.12 | -2.01% | 28.07 | -0.96% | -0.08% | |
| 2020-12-30 | 25.61 | 25.61 | 25.14 | 25.19 | -1.68% | -0.44% | -11.11% | 2,495,800 | 63,149,000 | 60% | 25.30 | -1.89% | 25.90 | -2.09% | 26.65 | -3.25% | 28.34 | -0.70% | 0.03% | |
| 2020-12-29 | 26.30 | 26.30 | 25.52 | 25.62 | -2.92% | -0.65% | -10.22% | 2,646,900 | 68,257,000 | 66% | 25.79 | -2.89% | 26.45 | -2.99% | 27.55 | -4.00% | 28.54 | -0.65% | 0.09% | |
| 2020-12-28 | 26.77 | 27.06 | 26.12 | 26.39 | -2.08% | -0.62% | -8.13% | 2,690,800 | 71,453,000 | 70% | 26.56 | -2.03% | 27.26 | -3.36% | 28.70 | -1.04% | 28.72 | -0.26% | 0.13% | |
| 2020-12-25 | 26.85 | 27.46 | 26.77 | 26.95 | -0.63% | -0.57% | -6.42% | 2,232,600 | 60,515,000 | 59% | 27.11 | -2.43% | 28.21 | -3.56% | 29.00 | -0.67% | 28.80 | 0.16% | 0.14% | |
| 2020-12-24 | 28.90 | 29.05 | 27.10 | 27.12 | -6.61% | -2.38% | -5.68% | 4,373,800 | 121,508,000 | 116% | 27.78 | -4.87% | 29.25 | -1.31% | 29.19 | -0.77% | 28.75 | -0.35% | 0.06% | |
| 2020-12-23 | 29.60 | 29.81 | 28.88 | 29.04 | -3.10% | -0.56% | 0.64% | 4,409,000 | 128,756,000 | 133% | 29.20 | -2.97% | 29.64 | 0.02% | 29.42 | 0.17% | 28.85 | 0.24% | 0.10% | |
| 2020-12-22 | 28.85 | 31.08 | 28.76 | 29.97 | 3.45% | -0.42% | 4.12% | 7,912,500 | 238,146,000 | 267% | 30.10 | 3.93% | 29.64 | 2.27% | 29.37 | 2.08% | 28.78 | 1.51% | 0.07% | |
| 2020-12-21 | 28.84 | 29.21 | 28.62 | 28.97 | 0.45% | 0.04% | 2.16% | 2,409,300 | 69,770,000 | 100% | 28.96 | -0.28% | 28.98 | 0.47% | 28.77 | 0.95% | 28.36 | -0.03% | -0.10% | |
| 2020-12-18 | 29.50 | 29.65 | 28.61 | 28.84 | -2.20% | -0.69% | 1.67% | 3,370,400 | 97,873,000 | 141% | 29.04 | 0.31% | 28.85 | 0.88% | 28.50 | 1.64% | 28.37 | 0.20% | -0.16% | |
| 2020-12-17 | 28.00 | 29.66 | 27.83 | 29.49 | 5.32% | 1.87% | 4.17% | 4,515,400 | 130,714,000 | 203% | 28.95 | 3.33% | 28.59 | 2.65% | 28.04 | 1.31% | 28.31 | 0.13% | -0.19% | |
| 2020-12-16 | 28.28 | 28.46 | 27.80 | 28.00 | -0.96% | -0.06% | -0.97% | 1,347,700 | 37,757,000 | 62% | 28.02 | -0.62% | 27.86 | 1.23% | 27.67 | -0.38% | 28.27 | -0.10% | -0.19% | |
| 2020-12-15 | 27.83 | 28.45 | 27.72 | 28.27 | 1.58% | 0.28% | -0.11% | 2,052,500 | 57,859,000 | 95% | 28.19 | 2.45% | 27.52 | 0.19% | 27.78 | -0.19% | 28.30 | -0.19% | -0.18% | |
| 2020-12-14 | 26.80 | 28.08 | 26.45 | 27.83 | 3.69% | 1.14% | -1.84% | 2,650,300 | 72,929,000 | 115% | 27.52 | 1.60% | 27.47 | -1.05% | 27.83 | -1.26% | 28.35 | -0.20% | -0.15% | |
| 2020-12-11 | 28.30 | 28.30 | 26.23 | 26.84 | 0.00% | -0.90% | -5.52% | 3,185,100 | 86,268,000 | 139% | 27.09 | -3.90% | 27.76 | -2.58% | 28.19 | -1.87% | 28.41 | -0.60% | -0.17% | | |
|
