*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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-22 | 2.30 | 2.32 | 2.27 | 2.29 | -0.87% | 0.00% | 0.00% | 7,953,400 | 18,273,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-05-21 | 2.28 | 2.34 | 2.28 | 2.31 | 0.43% | -0.26% | -6.40% | 8,666,700 | 20,068,000 | 59% | 2.32 | 0.26% | 2.37 | -2.11% | 2.42 | -1.06% | 2.47 | -0.16% | -2.42% |  |
| 2019-05-20 | 2.41 | 2.42 | 2.30 | 2.30 | -4.96% | -0.43% | -6.96% | 16,674,900 | 38,522,000 | 92% | 2.31 | -6.63% | 2.42 | -3.05% | 2.45 | -2.16% | 2.47 | -0.80% | -3.11% | |
| 2019-05-17 | 2.53 | 2.54 | 2.42 | 2.42 | -3.59% | -2.18% | -2.89% | 12,205,700 | 30,199,000 | 77% | 2.47 | -1.04% | 2.49 | -0.24% | 2.50 | -0.44% | 2.49 | -0.32% | -3.16% | |
| 2019-05-16 | 2.48 | 2.52 | 2.47 | 2.51 | 0.80% | 0.40% | 0.40% | 12,260,600 | 30,657,000 | 82% | 2.50 | 0.00% | 2.50 | -0.44% | 2.51 | -0.08% | 2.50 | -0.20% | -3.20% |  |
| 2019-05-15 | 2.50 | 2.52 | 2.48 | 2.49 | 0.00% | -0.40% | -0.60% | 13,990,100 | 34,977,000 | 101% | 2.50 | 0.32% | 2.51 | -0.40% | 2.51 | 0.16% | 2.51 | -0.16% | -3.17% | |
| 2019-05-14 | 2.49 | 2.52 | 2.45 | 2.49 | -1.58% | -0.08% | -0.76% | 10,210,400 | 25,449,000 | 81% | 2.49 | -1.85% | 2.52 | -0.16% | 2.51 | 0.80% | 2.51 | -4.93% | -3.14% | |
| 2019-05-13 | 2.51 | 2.59 | 2.49 | 2.53 | -0.39% | -0.35% | -4.13% | 9,778,700 | 24,828,000 | 65% | 2.54 | 0.59% | 2.52 | 0.64% | 2.49 | 0.08% | 2.64 | -4.11% | -2.69% | |
| 2019-05-10 | 2.52 | 2.56 | 2.48 | 2.54 | 1.60% | 0.63% | -7.70% | 14,848,900 | 37,481,000 | 83% | 2.52 | 0.48% | 2.51 | 1.25% | 2.49 | -0.24% | 2.75 | -3.98% | -2.31% | |
| 2019-05-09 | 2.46 | 2.54 | 2.44 | 2.50 | 0.81% | -0.48% | -12.77% | 14,139,800 | 35,515,000 | 70% | 2.51 | 0.80% | 2.48 | 0.12% | 2.49 | -0.16% | 2.87 | -4.40% | -1.88% | |
| 2019-05-08 | 2.41 | 2.57 | 2.37 | 2.48 | 1.22% | -0.48% | -17.28% | 23,479,600 | 58,522,000 | 98% | 2.49 | 1.51% | 2.47 | -0.60% | 2.50 | -0.48% | 3.00 | -5.16% | -1.43% | |
| 2019-05-07 | 2.45 | 2.51 | 2.45 | 2.45 | -5.04% | -0.20% | -22.49% | 41,780,300 | 102,550,000 | 153% | 2.46 | -4.85% | 2.49 | -7.85% | 2.51 | -17.47% | 3.16 | -7.08% | -0.85% | |
| 2019-05-06 | 2.58 | 2.58 | 2.58 | 2.58 | -5.15% | 0.00% | -24.16% | 3,041,200 | 7,847,000 | 10% | 2.58 | -5.15% | 2.70 | -3.16% | 3.04 | -3.40% | 3.40 | -1.28% | -0.06% | |
| 2019-04-30 | 2.72 | 2.72 | 2.72 | 2.72 | -4.90% | 0.00% | -21.07% | 4,726,100 | 12,855,000 | 13% | 2.72 | -4.90% | 2.79 | -11.01% | 3.15 | -2.66% | 3.45 | -0.75% | 0.17% | |
| 2019-04-29 | 2.86 | 2.86 | 2.86 | 2.86 | -4.98% | 0.00% | -17.63% | 1,683,300 | 4,815,000 | 4% | 2.86 | -4.98% | 3.13 | -1.79% | 3.23 | -2.09% | 3.47 | 0.12% | 0.38% | |
| 2019-04-26 | 3.01 | 3.01 | 3.01 | 3.01 | -5.05% | 0.00% | -13.21% | 894,600 | 2,693,000 | 2% | 3.01 | -4.54% | 3.19 | -1.63% | 3.30 | -2.13% | 3.47 | 0.14% | 0.43% | |
| 2019-04-24 | 3.15 | 3.24 | 3.00 | 3.17 | 0.96% | 0.54% | -8.46% | 28,600,300 | 90,175,000 | 66% | 3.15 | -2.38% | 3.24 | -3.19% | 3.37 | -2.99% | 3.46 | -0.43% | 0.45% | |
| 2019-04-23 | 3.30 | 3.32 | 3.14 | 3.14 | -5.14% | -2.79% | -9.72% | 29,597,800 | 95,615,000 | 66% | 3.23 | -3.55% | 3.35 | -3.68% | 3.48 | -1.75% | 3.48 | -0.23% | 0.45% | |
| 2019-04-22 | 3.45 | 3.45 | 3.31 | 3.31 | -3.50% | -1.16% | -5.05% | 27,759,500 | 92,971,000 | 65% | 3.35 | -2.90% | 3.48 | -2.39% | 3.54 | -0.53% | 3.49 | 0.29% | 0.30% | |
| 2019-04-19 | 3.40 | 3.54 | 3.39 | 3.43 | -3.38% | -0.55% | -1.32% | 36,114,200 | 124,544,000 | 86% | 3.45 | -4.22% | 3.56 | -1.00% | 3.56 | 0.23% | 3.48 | 0.09% | -0.08% | |
| 2019-04-18 | 3.60 | 3.67 | 3.54 | 3.55 | -3.01% | -1.42% | 2.22% | 37,670,000 | 135,638,000 | 97% | 3.60 | -0.28% | 3.60 | 0.70% | 3.55 | 0.77% | 3.47 | 0.61% | -0.36% | |
| 2019-04-17 | 3.57 | 3.75 | 3.51 | 3.66 | 1.67% | 1.36% | 6.03% | 55,227,500 | 199,435,000 | 150% | 3.61 | 0.75% | 3.57 | 1.62% | 3.52 | 1.29% | 3.45 | 0.88% | -0.49% | |
| 2019-04-16 | 3.49 | 3.65 | 3.45 | 3.60 | 1.12% | 0.45% | 5.20% | 52,065,600 | 186,614,000 | 154% | 3.58 | 1.47% | 3.52 | 1.62% | 3.48 | 1.43% | 3.42 | 0.97% | -0.60% | |
| 2019-04-15 | 3.40 | 3.70 | 3.40 | 3.56 | 3.49% | 0.79% | 5.05% | 61,716,100 | 217,957,000 | 196% | 3.53 | 3.91% | 3.46 | 1.70% | 3.43 | 2.11% | 3.39 | 1.38% | -0.71% | |
| 2019-04-12 | 3.26 | 3.54 | 3.23 | 3.44 | 3.30% | 1.21% | 2.90% | 37,610,200 | 127,843,000 | 131% | 3.40 | 0.30% | 3.40 | 0.74% | 3.36 | 0.30% | 3.34 | 0.60% | -0.87% | |
| 2019-04-11 | 3.40 | 3.47 | 3.31 | 3.33 | -4.03% | -1.74% | 0.21% | 28,128,500 | 95,328,000 | 102% | 3.39 | -0.73% | 3.38 | 1.23% | 3.35 | 0.30% | 3.32 | 0.30% | -0.94% | |
| 2019-04-10 | 3.30 | 3.55 | 3.22 | 3.47 | 5.15% | 1.64% | 4.74% | 50,463,700 | 172,277,000 | 181% | 3.41 | 4.12% | 3.34 | 1.37% | 3.34 | 0.72% | 3.31 | -0.39% | -1.04% | |
| 2019-04-09 | 3.25 | 3.33 | 3.20 | 3.30 | 1.54% | 0.64% | -0.78% | 21,397,600 | 70,153,000 | 76% | 3.28 | 0.65% | 3.29 | -0.45% | 3.32 | -0.33% | 3.33 | -1.69% | -0.99% | |
| 2019-04-08 | 3.32 | 3.35 | 3.18 | 3.25 | -3.27% | -0.25% | -3.93% | 33,637,300 | 109,576,000 | 107% | 3.26 | -3.04% | 3.31 | -1.46% | 3.33 | 0.15% | 3.38 | -3.56% | -0.75% | |
| 2019-04-04 | 3.36 | 3.40 | 3.32 | 3.36 | 0.00% | 0.00% | -4.22% | 21,065,000 | 70,785,000 | 58% | 3.36 | 0.81% | 3.36 | 0.27% | 3.32 | 0.94% | 3.51 | -2.75% | -0.24% | | |
|
