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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-02-25 | 2.40 | 2.42 | 2.39 | 2.40 | -0.83% | 0.00% | 0.80% | 2,463,600 | 5,912,000 | 59% | 2.40 | -0.58% | 2.40 | -0.41% | 2.42 | 0.08% | 2.38 | 0.38% | 0.51% |  |
2021-02-24 | 2.39 | 2.44 | 2.39 | 2.42 | 0.41% | 0.25% | 2.02% | 2,721,800 | 6,570,000 | 64% | 2.41 | 0.58% | 2.41 | -0.29% | 2.42 | 0.37% | 2.37 | 0.25% | 0.49% |  |
2021-02-23 | 2.42 | 2.42 | 2.38 | 2.41 | -0.82% | 0.42% | 1.86% | 4,084,100 | 9,800,000 | 96% | 2.40 | -0.91% | 2.42 | 0.00% | 2.41 | 0.33% | 2.37 | 0.42% | 0.48% |  |
2021-02-22 | 2.49 | 2.49 | 2.35 | 2.43 | -1.62% | 0.33% | 3.14% | 6,994,100 | 16,940,000 | 171% | 2.42 | -0.74% | 2.42 | 0.79% | 2.40 | 1.05% | 2.36 | 0.86% | 0.45% |  |
2021-02-19 | 2.39 | 2.48 | 2.39 | 2.47 | 2.49% | 1.23% | 5.74% | 4,577,400 | 11,167,000 | 124% | 2.44 | 1.58% | 2.40 | 1.31% | 2.37 | 1.24% | 2.34 | 0.86% | 0.37% |  |
2021-02-18 | 2.37 | 2.44 | 2.37 | 2.41 | 0.84% | 0.33% | 4.06% | 5,010,900 | 12,038,000 | 135% | 2.40 | 1.61% | 2.37 | 1.41% | 2.35 | 1.03% | 2.32 | 1.36% | 0.30% |  |
2021-02-10 | 2.34 | 2.41 | 2.33 | 2.39 | 2.58% | 1.10% | 4.60% | 4,739,700 | 11,207,000 | 114% | 2.36 | 1.68% | 2.34 | 1.13% | 2.32 | 0.65% | 2.29 | 0.22% | 0.16% |  |
2021-02-09 | 2.32 | 2.34 | 2.31 | 2.33 | 0.00% | 0.22% | 2.19% | 2,758,800 | 6,415,000 | 66% | 2.33 | 0.26% | 2.31 | 0.39% | 2.31 | 0.30% | 2.28 | 0.13% | 0.21% |  |
2021-02-08 | 2.30 | 2.34 | 2.30 | 2.33 | 0.87% | 0.47% | 2.33% | 4,818,300 | 11,174,000 | 108% | 2.32 | 1.18% | 2.30 | 0.44% | 2.30 | 0.53% | 2.28 | 0.40% | 0.21% |  |
2021-02-05 | 2.29 | 2.31 | 2.27 | 2.31 | 0.00% | 0.79% | 1.85% | 3,624,000 | 8,306,000 | 79% | 2.29 | -0.04% | 2.29 | 0.04% | 2.29 | 0.26% | 2.27 | 0.18% | 0.15% |  |
2021-02-04 | 2.30 | 2.34 | 2.26 | 2.31 | 0.00% | 0.74% | 2.03% | 3,917,300 | 8,981,000 | 84% | 2.29 | -0.17% | 2.29 | 0.44% | 2.28 | 1.15% | 2.26 | 0.22% | 0.12% |  |
2021-02-03 | 2.29 | 2.31 | 2.28 | 2.31 | 0.43% | 0.57% | 2.26% | 2,306,000 | 5,297,000 | 49% | 2.30 | 0.44% | 2.28 | 0.40% | 2.26 | -0.35% | 2.26 | 0.18% | 0.04% |  |
2021-02-02 | 2.28 | 2.31 | 2.25 | 2.30 | 0.88% | 0.57% | 2.00% | 3,211,800 | 7,346,000 | 64% | 2.29 | 0.88% | 2.27 | 1.29% | 2.26 | 0.04% | 2.26 | 0.09% | -0.09% |  |
2021-02-01 | 2.26 | 2.29 | 2.25 | 2.28 | 0.44% | 0.57% | 1.20% | 3,577,300 | 8,110,000 | 69% | 2.27 | 0.00% | 2.24 | -0.62% | 2.26 | 0.18% | 2.25 | 0.04% | -0.17% |  |
2021-01-29 | 2.24 | 2.30 | 2.24 | 2.27 | 1.34% | 0.13% | 0.80% | 4,397,100 | 9,969,000 | 84% | 2.27 | 1.93% | 2.26 | -0.04% | 2.26 | 0.18% | 2.25 | 0.18% | -0.20% |  |
2021-01-28 | 2.21 | 2.25 | 2.21 | 2.24 | -3.86% | 0.72% | -0.36% | 9,521,500 | 21,178,000 | 188% | 2.22 | -4.26% | 2.26 | -0.75% | 2.25 | -0.40% | 2.25 | -0.04% | -0.23% |  |
2021-01-27 | 2.28 | 2.36 | 2.28 | 2.33 | 1.75% | 0.30% | 3.60% | 4,271,300 | 9,924,000 | 100% | 2.32 | 2.29% | 2.28 | 1.02% | 2.26 | 0.76% | 2.25 | 0.72% | -0.24% |  |
2021-01-26 | 2.25 | 2.30 | 2.23 | 2.29 | 0.88% | 0.84% | 2.55% | 5,385,500 | 12,229,000 | 114% | 2.27 | 1.20% | 2.25 | 0.49% | 2.25 | 0.09% | 2.23 | 0.09% | -0.36% |  |
2021-01-25 | 2.27 | 2.27 | 2.21 | 2.27 | 0.00% | 1.16% | 1.75% | 5,616,900 | 12,604,000 | 120% | 2.24 | -0.05% | 2.24 | 0.18% | 2.24 | 0.00% | 2.23 | -0.13% | -0.39% |  |
2021-01-22 | 2.24 | 2.28 | 2.22 | 2.27 | 0.89% | 1.11% | 1.61% | 4,822,900 | 10,829,000 | 104% | 2.25 | 0.40% | 2.24 | -0.27% | 2.24 | 0.18% | 2.23 | -0.13% | -0.39% |  |
2021-01-21 | 2.21 | 2.27 | 2.20 | 2.25 | 0.90% | 0.63% | 0.58% | 4,124,300 | 9,220,000 | 88% | 2.24 | 0.09% | 2.24 | -0.09% | 2.24 | 0.36% | 2.24 | -0.58% | -0.38% |  |
2021-01-20 | 2.25 | 2.27 | 2.21 | 2.23 | -1.33% | -0.18% | -0.89% | 5,617,600 | 12,548,000 | 110% | 2.23 | -1.37% | 2.25 | 0.05% | 2.23 | 0.63% | 2.25 | -1.10% | -0.51% |  |
2021-01-19 | 2.22 | 2.30 | 2.22 | 2.26 | 1.35% | -0.22% | -0.66% | 4,505,500 | 10,204,000 | 82% | 2.27 | 0.94% | 2.25 | 1.35% | 2.22 | 0.14% | 2.28 | -0.79% | -0.45% |  |
2021-01-18 | 2.25 | 2.26 | 2.22 | 2.23 | 0.45% | -0.62% | -2.75% | 3,868,800 | 8,680,000 | 62% | 2.24 | 1.58% | 2.22 | 0.87% | 2.22 | -0.41% | 2.29 | -0.22% | -0.34% |  |
2021-01-15 | 2.20 | 2.23 | 2.19 | 2.22 | 0.91% | 0.50% | -3.39% | 2,317,100 | 5,119,000 | 35% | 2.21 | 0.91% | 2.20 | -0.63% | 2.22 | -0.49% | 2.30 | -0.09% | -0.30% |  |
2021-01-14 | 2.18 | 2.24 | 2.15 | 2.20 | 0.46% | 0.50% | -4.35% | 3,565,900 | 7,806,000 | 51% | 2.19 | -0.27% | 2.21 | -0.99% | 2.24 | -1.15% | 2.30 | -0.17% | -0.24% |  |
2021-01-13 | 2.26 | 2.26 | 2.15 | 2.19 | -3.10% | -0.23% | -4.95% | 7,967,600 | 17,488,000 | 112% | 2.20 | -2.49% | 2.23 | -1.63% | 2.26 | -2.29% | 2.30 | -0.48% | -0.17% |  |
2021-01-12 | 2.26 | 2.28 | 2.22 | 2.26 | 0.00% | 0.40% | -2.38% | 4,635,300 | 10,432,000 | 68% | 2.25 | -1.01% | 2.27 | -1.05% | 2.31 | -1.07% | 2.32 | -0.17% | -0.11% |  |
2021-01-11 | 2.29 | 2.32 | 2.25 | 2.26 | -0.88% | -0.62% | -2.54% | 5,103,500 | 11,607,000 | 72% | 2.27 | -0.31% | 2.29 | -1.84% | 2.34 | -0.13% | 2.32 | -0.13% | -0.11% |  |
2021-01-08 | 2.29 | 2.31 | 2.26 | 2.28 | 0.00% | -0.04% | -1.81% | 4,800,900 | 10,953,000 | 64% | 2.28 | -1.34% | 2.34 | -1.02% | 2.34 | 0.00% | 2.32 | -0.04% | -0.14% |  | |
|