*ST中葡( 600084.SH 上证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 2.18 | 2.21 | 2.17 | 2.19 | 0.00% | -0.09% | 1.77% | 3,909,700 | 8,570,000 | 129% | 2.19 | 0.74% | 2.18 | 0.83% | 2.17 | 0.42% | 2.15 | 0.89% | -0.16% |  |
| 2019-08-19 | 2.16 | 2.20 | 2.15 | 2.19 | 1.39% | 0.64% | 2.67% | 3,693,300 | 8,036,000 | 105% | 2.18 | 0.69% | 2.16 | 0.14% | 2.16 | 0.37% | 2.13 | -0.28% | -0.35% |  |
| 2019-08-16 | 2.14 | 2.18 | 2.13 | 2.16 | 0.93% | -0.05% | 0.98% | 4,269,900 | 9,229,000 | 118% | 2.16 | 1.27% | 2.16 | 0.33% | 2.15 | 0.28% | 2.14 | -0.60% | -0.29% | |
| 2019-08-15 | 2.13 | 2.16 | 2.12 | 2.14 | -0.93% | 0.28% | -0.56% | 3,264,200 | 6,967,000 | 83% | 2.13 | -1.61% | 2.15 | -0.09% | 2.14 | 0.05% | 2.15 | -0.51% | -0.23% | |
| 2019-08-14 | 2.16 | 2.18 | 2.15 | 2.16 | 0.47% | -0.41% | -0.14% | 2,699,900 | 5,857,000 | 66% | 2.17 | 1.31% | 2.15 | 0.56% | 2.14 | 0.52% | 2.16 | -0.05% | -0.19% | |
| 2019-08-13 | 2.12 | 2.16 | 2.12 | 2.15 | 0.47% | 0.42% | -0.65% | 2,386,900 | 5,110,000 | 58% | 2.14 | 0.19% | 2.14 | 0.14% | 2.13 | 0.90% | 2.16 | -0.19% | -0.22% | |
| 2019-08-12 | 2.13 | 2.15 | 2.12 | 2.14 | 0.47% | 0.14% | -1.29% | 2,074,400 | 4,432,000 | 48% | 2.14 | 0.00% | 2.14 | 0.33% | 2.11 | -0.85% | 2.17 | -0.18% | -0.23% | |
| 2019-08-09 | 2.13 | 2.16 | 2.11 | 2.13 | 0.47% | -0.33% | -1.93% | 2,982,600 | 6,375,000 | 69% | 2.14 | 0.38% | 2.13 | 1.09% | 2.13 | -1.21% | 2.17 | -0.18% | -0.25% | |
| 2019-08-08 | 2.10 | 2.15 | 2.10 | 2.12 | 0.47% | -0.42% | -2.57% | 2,267,700 | 4,828,000 | 52% | 2.13 | 0.52% | 2.11 | -1.17% | 2.16 | -0.65% | 2.18 | -0.23% | -0.25% | |
| 2019-08-07 | 2.10 | 2.13 | 2.10 | 2.11 | 0.96% | -0.38% | -3.26% | 3,234,500 | 6,850,000 | 73% | 2.12 | 1.15% | 2.13 | -1.66% | 2.17 | -0.37% | 2.18 | -0.27% | -0.26% | |
| 2019-08-06 | 2.13 | 2.13 | 2.08 | 2.09 | -4.57% | -0.19% | -4.44% | 8,979,700 | 18,801,000 | 202% | 2.09 | -5.63% | 2.17 | -2.65% | 2.18 | -1.71% | 2.19 | -0.95% | -0.26% | |
| 2019-08-05 | 2.24 | 2.25 | 2.18 | 2.19 | -2.67% | -1.31% | -0.82% | 4,139,400 | 9,184,000 | 113% | 2.22 | -0.63% | 2.23 | 0.23% | 2.22 | 0.09% | 2.21 | 0.23% | -0.19% | |
| 2019-08-02 | 2.22 | 2.28 | 2.19 | 2.25 | 0.90% | 0.76% | 2.13% | 6,562,200 | 14,651,000 | 178% | 2.23 | 0.59% | 2.22 | 0.54% | 2.22 | 0.45% | 2.20 | 0.00% | -0.29% | |
| 2019-08-01 | 2.18 | 2.29 | 2.17 | 2.23 | 1.83% | 0.45% | 1.23% | 5,498,000 | 12,208,000 | 161% | 2.22 | 1.42% | 2.21 | 0.50% | 2.21 | 0.23% | 2.20 | -0.05% | -0.35% | |
| 2019-07-31 | 2.20 | 2.21 | 2.17 | 2.19 | -0.45% | 0.05% | -0.64% | 2,568,400 | 5,621,000 | 81% | 2.19 | -0.64% | 2.20 | -0.18% | 2.20 | -0.14% | 2.20 | -0.41% | -0.41% | |
| 2019-07-30 | 2.20 | 2.22 | 2.18 | 2.20 | 0.00% | -0.14% | -0.59% | 3,410,900 | 7,513,000 | 104% | 2.20 | 0.18% | 2.20 | -0.05% | 2.20 | 0.36% | 2.21 | -0.23% | -0.48% | |
| 2019-07-29 | 2.22 | 2.22 | 2.18 | 2.20 | -0.45% | 0.05% | -0.81% | 2,826,100 | 6,215,000 | 86% | 2.20 | -0.09% | 2.20 | -0.09% | 2.20 | 0.27% | 2.22 | -0.36% | -0.61% | |
| 2019-07-26 | 2.20 | 2.21 | 2.19 | 2.21 | 0.91% | 0.41% | -0.72% | 2,846,800 | 6,266,000 | 82% | 2.20 | -0.23% | 2.20 | 0.59% | 2.19 | -0.55% | 2.23 | -0.22% | -0.62% | |
| 2019-07-25 | 2.21 | 2.22 | 2.19 | 2.19 | -0.45% | -0.73% | -1.84% | 2,870,900 | 6,333,000 | 81% | 2.21 | 0.00% | 2.19 | 0.46% | 2.20 | -0.32% | 2.23 | -0.31% | -0.62% | |
| 2019-07-24 | 2.19 | 2.23 | 2.18 | 2.20 | 0.46% | -0.27% | -1.70% | 2,801,700 | 6,181,000 | 77% | 2.21 | 1.99% | 2.18 | -0.77% | 2.21 | -0.59% | 2.24 | -0.27% | -0.61% | |
| 2019-07-23 | 2.14 | 2.20 | 2.13 | 2.19 | 2.34% | 1.25% | -2.41% | 3,010,300 | 6,512,000 | 81% | 2.16 | -0.64% | 2.20 | -1.04% | 2.22 | -0.72% | 2.24 | -0.31% | -0.59% | |
| 2019-07-22 | 2.23 | 2.24 | 2.13 | 2.14 | -4.46% | -1.70% | -4.93% | 4,755,900 | 10,354,000 | 123% | 2.18 | -3.37% | 2.22 | -1.68% | 2.24 | -0.97% | 2.25 | -0.79% | -0.58% | |
| 2019-07-19 | 2.26 | 2.27 | 2.23 | 2.24 | -0.44% | -0.58% | -1.28% | 3,737,800 | 8,421,000 | 91% | 2.25 | -0.22% | 2.26 | -0.09% | 2.26 | -0.09% | 2.27 | -0.53% | -0.52% | |
| 2019-07-18 | 2.25 | 2.27 | 2.25 | 2.25 | -0.88% | -0.35% | -1.36% | 2,293,600 | 5,179,000 | 56% | 2.26 | -0.27% | 2.26 | -0.04% | 2.26 | -0.18% | 2.28 | -0.65% | -0.44% | |
| 2019-07-17 | 2.26 | 2.28 | 2.25 | 2.27 | 0.44% | 0.27% | -1.13% | 3,987,400 | 9,028,000 | 92% | 2.26 | 0.18% | 2.26 | 0.09% | 2.27 | -0.04% | 2.30 | -1.12% | -0.34% | |
| 2019-07-16 | 2.26 | 2.27 | 2.25 | 2.26 | 0.00% | 0.00% | -2.67% | 3,269,300 | 7,388,000 | 67% | 2.26 | 0.00% | 2.26 | -0.31% | 2.27 | 0.04% | 2.32 | -1.49% | -0.17% | |
| 2019-07-15 | 2.25 | 2.28 | 2.22 | 2.26 | -0.44% | 0.00% | -4.12% | 4,517,700 | 10,212,000 | 76% | 2.26 | 0.04% | 2.27 | -0.18% | 2.27 | -0.48% | 2.36 | -0.47% | 0.10% | |
| 2019-07-12 | 2.28 | 2.28 | 2.24 | 2.27 | 0.44% | 0.49% | -4.14% | 3,434,500 | 7,760,000 | 55% | 2.26 | -1.01% | 2.27 | 0.13% | 2.28 | -0.87% | 2.37 | -0.25% | 0.20% | |
| 2019-07-11 | 2.27 | 2.31 | 2.25 | 2.26 | -0.88% | -0.96% | -4.80% | 3,664,500 | 8,364,000 | 57% | 2.28 | 0.48% | 2.27 | -0.48% | 2.30 | -1.03% | 2.37 | -0.25% | 0.24% | |
| 2019-07-10 | 2.26 | 2.29 | 2.26 | 2.28 | 0.00% | 0.40% | -4.20% | 3,081,100 | 6,998,000 | 44% | 2.27 | 0.75% | 2.28 | -1.09% | 2.32 | -1.57% | 2.38 | -0.08% | 0.30% | | |
|
