凯利泰( 300326.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 | 13.44 | 13.75 | 13.38 | 13.64 | 1.49% | 0.21% | 3.51% | 19,971,400 | 271,857,000 | 88% | 13.61 | 0.07% | 13.54 | 0.22% | 13.49 | 0.56% | 13.18 | -0.04% | -1.53% |  |
| 2021-01-21 | 13.40 | 13.84 | 13.40 | 13.44 | 0.83% | -1.20% | 1.95% | 26,868,700 | 365,497,000 | 117% | 13.60 | 2.42% | 13.51 | 0.82% | 13.42 | 1.28% | 13.18 | -0.74% | -1.65% | |
| 2021-01-20 | 13.47 | 13.47 | 13.16 | 13.33 | -1.04% | 0.36% | 0.37% | 12,036,600 | 159,873,000 | 47% | 13.28 | -1.75% | 13.40 | 0.26% | 13.25 | 1.09% | 13.28 | -0.99% | -1.75% |  |
| 2021-01-19 | 13.15 | 13.82 | 13.06 | 13.47 | 2.20% | -0.36% | 0.42% | 33,307,200 | 450,260,000 | 125% | 13.52 | 2.21% | 13.37 | 2.09% | 13.11 | 1.68% | 13.41 | -2.71% | -1.67% | |
| 2021-01-18 | 13.27 | 13.44 | 13.08 | 13.18 | -0.08% | -0.35% | -4.40% | 14,039,300 | 185,687,000 | 47% | 13.23 | 0.17% | 13.09 | 1.51% | 12.89 | -0.21% | 13.79 | -2.28% | -1.38% | |
| 2021-01-15 | 13.13 | 13.45 | 12.91 | 13.19 | 0.23% | -0.10% | -6.51% | 18,898,900 | 249,514,000 | 54% | 13.20 | 1.93% | 12.90 | 1.12% | 12.92 | -0.62% | 14.11 | -1.47% | -1.14% | |
| 2021-01-14 | 12.50 | 13.36 | 12.33 | 13.16 | 4.61% | 1.60% | -8.09% | 28,016,700 | 362,907,000 | 75% | 12.95 | 2.53% | 12.76 | -0.61% | 13.00 | -2.33% | 14.32 | -1.80% | -0.97% | |
| 2021-01-13 | 12.53 | 12.95 | 12.12 | 12.58 | 0.00% | -0.42% | -13.72% | 27,732,600 | 350,355,000 | 71% | 12.63 | -0.27% | 12.83 | -2.36% | 13.31 | -2.70% | 14.58 | -1.89% | -0.74% | |
| 2021-01-12 | 12.88 | 13.07 | 12.43 | 12.58 | -2.33% | -0.69% | -15.35% | 24,467,400 | 309,932,000 | 61% | 12.67 | -3.92% | 13.14 | -3.79% | 13.67 | -4.89% | 14.86 | -1.65% | -0.52% | |
| 2021-01-11 | 13.56 | 13.59 | 12.86 | 12.88 | -6.40% | -2.31% | -14.77% | 27,260,100 | 359,386,000 | 69% | 13.18 | -2.92% | 13.66 | -2.99% | 14.38 | -3.32% | 15.11 | -1.77% | -0.31% | |
| 2021-01-08 | 13.45 | 13.97 | 13.05 | 13.76 | 1.85% | 1.33% | -10.56% | 24,134,000 | 327,746,000 | 61% | 13.58 | -2.96% | 14.08 | -4.88% | 14.87 | -1.95% | 15.38 | -1.21% | -0.06% | |
| 2021-01-07 | 14.82 | 14.83 | 13.43 | 13.51 | -8.59% | -3.46% | -13.24% | 44,811,500 | 627,080,000 | 114% | 13.99 | -5.01% | 14.80 | -3.99% | 15.17 | -2.68% | 15.57 | -1.73% | 0.11% | |
| 2021-01-06 | 14.87 | 14.97 | 14.41 | 14.78 | -1.47% | 0.33% | -6.73% | 24,552,600 | 361,699,000 | 63% | 14.73 | -5.21% | 15.42 | -1.38% | 15.58 | -1.05% | 15.85 | -0.20% | 0.39% | |
| 2021-01-05 | 15.95 | 16.06 | 14.99 | 15.00 | -5.96% | -3.49% | -5.52% | 51,650,700 | 802,772,000 | 131% | 15.54 | -0.49% | 15.64 | -0.98% | 15.75 | -0.69% | 15.88 | 0.16% | 0.44% | |
| 2021-01-04 | 15.75 | 15.97 | 15.05 | 15.95 | 0.63% | 2.13% | 0.62% | 52,506,500 | 820,072,000 | 145% | 15.62 | -1.23% | 15.79 | -0.97% | 15.86 | -1.28% | 15.85 | 0.12% | 0.37% | |
| 2020-12-31 | 15.80 | 16.09 | 15.60 | 15.85 | -0.13% | 0.23% | 0.11% | 31,370,000 | 496,065,000 | 96% | 15.81 | -1.65% | 15.94 | -0.48% | 16.06 | -0.43% | 15.83 | 0.23% | 0.34% | |
| 2020-12-30 | 16.18 | 16.50 | 15.80 | 15.87 | -1.73% | -1.30% | 0.47% | 28,595,500 | 459,777,000 | 88% | 16.08 | 0.80% | 16.02 | -0.79% | 16.13 | -0.03% | 15.80 | 0.54% | 0.34% | |
| 2020-12-29 | 16.05 | 16.21 | 15.63 | 16.15 | 0.87% | 1.24% | 2.79% | 30,396,300 | 484,878,000 | 94% | 15.95 | -0.54% | 16.15 | -0.41% | 16.14 | 0.83% | 15.71 | 0.35% | 0.27% | |
| 2020-12-28 | 16.51 | 16.52 | 15.78 | 16.01 | -2.97% | -0.18% | 2.25% | 26,798,800 | 429,833,000 | 87% | 16.04 | -2.34% | 16.21 | 0.01% | 16.01 | 1.01% | 15.66 | 0.44% | 0.26% | |
| 2020-12-25 | 15.88 | 16.67 | 15.82 | 16.50 | 3.32% | 0.46% | 5.85% | 31,973,600 | 525,147,000 | 110% | 16.42 | 1.73% | 16.21 | 1.98% | 15.85 | 1.35% | 15.59 | 0.66% | 0.25% | |
| 2020-12-24 | 16.34 | 16.34 | 15.89 | 15.97 | -1.72% | -1.08% | 3.13% | 29,573,200 | 477,463,000 | 106% | 16.15 | 0.16% | 15.90 | 1.73% | 15.64 | 0.73% | 15.49 | 0.51% | 0.23% | |
| 2020-12-23 | 15.77 | 16.36 | 15.43 | 16.25 | 2.91% | 0.81% | 5.47% | 50,370,000 | 811,909,000 | 189% | 16.12 | 3.71% | 15.63 | 2.67% | 15.52 | 1.77% | 15.41 | 1.10% | 0.20% | |
| 2020-12-22 | 14.89 | 15.89 | 14.81 | 15.79 | 5.27% | 1.59% | 3.62% | 51,776,800 | 804,776,000 | 218% | 15.54 | 5.51% | 15.22 | 0.55% | 15.25 | 0.89% | 15.24 | 0.24% | 0.08% | |
| 2020-12-21 | 14.77 | 15.01 | 14.40 | 15.00 | 1.08% | 1.82% | -1.34% | 22,659,700 | 333,833,000 | 101% | 14.73 | -1.49% | 15.14 | -0.49% | 15.12 | -0.40% | 15.20 | -0.48% | 0.01% | |
| 2020-12-18 | 15.30 | 15.34 | 14.84 | 14.84 | -3.13% | -0.77% | -2.85% | 20,785,800 | 310,856,000 | 94% | 14.96 | -3.45% | 15.21 | -0.37% | 15.18 | -0.51% | 15.28 | -0.22% | -0.02% | |
| 2020-12-17 | 14.64 | 16.22 | 14.63 | 15.32 | 3.37% | -1.09% | 0.07% | 37,290,000 | 577,573,000 | 175% | 15.49 | 3.10% | 15.27 | 1.36% | 15.26 | 0.48% | 15.31 | 0.21% | -0.10% | |
| 2020-12-16 | 15.40 | 15.40 | 14.78 | 14.82 | -2.76% | -1.35% | -3.00% | 25,408,000 | 381,700,000 | 126% | 15.02 | -0.94% | 15.07 | -0.90% | 15.18 | -0.20% | 15.28 | -0.09% | -0.18% | |
| 2020-12-15 | 15.10 | 15.29 | 14.93 | 15.24 | 1.33% | 0.49% | -0.34% | 17,552,900 | 266,195,000 | 90% | 15.17 | 0.93% | 15.20 | -0.43% | 15.21 | -0.66% | 15.29 | 0.20% | -0.22% | |
| 2020-12-14 | 15.00 | 15.26 | 14.72 | 15.04 | -1.31% | 0.10% | -1.45% | 17,135,000 | 257,448,000 | 81% | 15.03 | -2.55% | 15.27 | -0.19% | 15.31 | -0.52% | 15.26 | 0.32% | -0.30% | |
| 2020-12-11 | 15.60 | 15.72 | 15.13 | 15.24 | 0.00% | -1.15% | 0.18% | 16,936,600 | 261,132,000 | 81% | 15.42 | 0.38% | 15.30 | -0.46% | 15.39 | 0.14% | 15.21 | 0.54% | -0.41% | | |
|
