*ST中昌( 600242.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-25 | 2.07 | 2.07 | 1.98 | 2.05 | -1.44% | 1.89% | 2.91% | 5,853,100 | 11,779,000 | 82% | 2.01 | -4.28% | 2.06 | 0.19% | 2.04 | 0.39% | 1.99 | 0.05% | -1.17% |  |
| 2021-01-22 | 2.10 | 2.15 | 2.07 | 2.08 | 0.00% | -1.05% | 4.47% | 9,543,300 | 20,058,000 | 131% | 2.10 | 2.74% | 2.06 | 2.44% | 2.03 | 2.58% | 1.99 | 0.15% | -1.49% | |
| 2021-01-21 | 1.98 | 2.08 | 1.97 | 2.08 | 5.05% | 1.66% | 4.63% | 6,848,500 | 14,012,000 | 88% | 2.05 | 3.28% | 2.01 | 1.57% | 1.98 | 2.38% | 1.99 | -0.80% | -1.80% | |
| 2021-01-20 | 2.00 | 2.01 | 1.96 | 1.98 | -1.00% | -0.05% | -1.20% | 4,531,500 | 8,978,000 | 54% | 1.98 | -0.10% | 1.98 | 1.33% | 1.93 | -0.31% | 2.00 | -1.52% | -1.88% | |
| 2021-01-19 | 1.99 | 2.01 | 1.96 | 2.00 | 1.01% | 0.86% | -1.72% | 5,246,300 | 10,402,000 | 58% | 1.98 | 0.66% | 1.95 | 2.04% | 1.94 | -0.92% | 2.04 | -1.50% | -1.87% | |
| 2021-01-18 | 1.93 | 2.01 | 1.92 | 1.98 | 1.54% | 0.51% | -4.16% | 5,843,700 | 11,511,000 | 62% | 1.97 | 2.98% | 1.91 | -0.47% | 1.96 | -0.36% | 2.07 | -1.10% | -1.80% | |
| 2021-01-15 | 1.88 | 1.96 | 1.84 | 1.95 | 3.17% | 1.93% | -6.65% | 7,162,900 | 13,704,000 | 75% | 1.91 | 1.76% | 1.92 | -2.24% | 1.96 | -1.56% | 2.09 | -1.32% | -1.72% | |
| 2021-01-14 | 1.89 | 1.93 | 1.86 | 1.89 | -3.57% | 0.53% | -10.72% | 10,885,000 | 20,462,000 | 117% | 1.88 | -6.00% | 1.97 | -2.29% | 1.99 | -2.92% | 2.12 | -2.13% | -1.62% | |
| 2021-01-13 | 2.08 | 2.08 | 1.96 | 1.96 | -4.85% | -2.00% | -9.39% | 6,535,800 | 13,069,000 | 82% | 2.00 | -1.87% | 2.01 | -1.03% | 2.05 | -2.28% | 2.16 | -1.86% | -1.58% | |
| 2021-01-12 | 1.94 | 2.06 | 1.91 | 2.06 | 5.10% | 1.08% | -6.53% | 9,530,100 | 19,420,000 | 121% | 2.04 | 2.21% | 2.03 | -1.84% | 2.10 | -2.51% | 2.20 | -1.70% | -1.42% | |
| 2021-01-11 | 2.02 | 2.08 | 1.96 | 1.96 | -4.85% | -1.71% | -12.58% | 10,461,200 | 20,859,000 | 141% | 1.99 | -3.25% | 2.07 | -4.08% | 2.16 | -2.97% | 2.24 | -3.15% | -1.23% | |
| 2021-01-08 | 2.10 | 2.14 | 2.05 | 2.06 | -4.63% | -0.05% | -11.02% | 12,202,600 | 25,145,000 | 172% | 2.06 | -4.89% | 2.16 | -4.72% | 2.22 | -3.56% | 2.32 | -2.89% | -0.95% | |
| 2021-01-07 | 2.26 | 2.26 | 2.16 | 2.16 | -4.85% | -0.32% | -9.40% | 9,485,000 | 20,558,000 | 147% | 2.17 | -4.75% | 2.27 | -3.37% | 2.30 | -2.87% | 2.38 | -1.65% | -0.76% | |
| 2021-01-06 | 2.36 | 2.36 | 2.25 | 2.27 | -4.22% | -0.22% | -6.35% | 9,421,400 | 21,433,000 | 152% | 2.28 | -4.57% | 2.34 | -3.18% | 2.37 | -3.18% | 2.42 | -1.42% | -0.72% | |
| 2021-01-05 | 2.44 | 2.44 | 2.35 | 2.37 | -2.87% | -0.59% | -3.62% | 7,111,300 | 16,950,000 | 124% | 2.38 | -2.34% | 2.42 | -1.83% | 2.45 | -1.57% | 2.46 | -0.77% | -0.73% | |
| 2021-01-04 | 2.48 | 2.48 | 2.42 | 2.44 | -2.01% | -0.04% | -1.53% | 3,756,700 | 9,170,000 | 69% | 2.44 | -2.01% | 2.47 | -1.32% | 2.49 | -0.60% | 2.48 | -0.32% | -0.73% | |
| 2020-12-31 | 2.51 | 2.51 | 2.48 | 2.49 | 0.00% | -0.04% | 0.16% | 2,638,300 | 6,572,000 | 49% | 2.49 | 0.44% | 2.50 | -0.24% | 2.50 | 0.81% | 2.49 | -0.32% | -0.75% | |
| 2020-12-30 | 2.47 | 2.50 | 2.46 | 2.49 | 0.00% | 0.40% | -0.16% | 2,306,900 | 5,720,000 | 37% | 2.48 | -1.24% | 2.51 | -0.16% | 2.48 | 0.77% | 2.49 | -1.73% | -0.82% | |
| 2020-12-29 | 2.49 | 2.55 | 2.46 | 2.49 | -1.19% | -0.84% | -1.89% | 5,467,400 | 13,730,000 | 73% | 2.51 | -0.16% | 2.51 | 1.33% | 2.47 | 0.04% | 2.54 | -0.20% | -0.67% | |
| 2020-12-28 | 2.54 | 2.54 | 2.49 | 2.52 | -1.18% | 0.20% | -0.90% | 2,912,800 | 7,325,000 | 40% | 2.52 | 0.36% | 2.48 | 1.10% | 2.46 | -0.36% | 2.54 | 0.20% | -0.71% | |
| 2020-12-25 | 2.50 | 2.57 | 2.45 | 2.55 | 1.59% | 1.76% | 0.47% | 7,543,100 | 18,900,000 | 94% | 2.51 | 2.96% | 2.45 | 0.21% | 2.47 | -0.04% | 2.54 | -0.43% | -0.87% | |
| 2020-12-24 | 2.38 | 2.51 | 2.38 | 2.51 | 5.02% | 3.12% | -1.53% | 7,859,000 | 19,125,000 | 92% | 2.43 | 0.83% | 2.44 | -1.25% | 2.47 | -1.12% | 2.55 | -0.93% | -0.95% | |
| 2020-12-23 | 2.47 | 2.50 | 2.36 | 2.39 | -3.63% | -0.99% | -7.11% | 8,981,700 | 21,684,000 | 104% | 2.41 | -3.29% | 2.48 | -2.10% | 2.50 | -3.66% | 2.57 | -1.30% | -0.91% | |
| 2020-12-22 | 2.54 | 2.55 | 2.45 | 2.48 | -2.36% | -0.64% | -4.87% | 6,683,100 | 16,683,000 | 77% | 2.50 | -2.23% | 2.53 | -0.67% | 2.60 | -0.69% | 2.61 | -1.47% | -0.88% | |
| 2020-12-21 | 2.56 | 2.58 | 2.53 | 2.54 | 0.00% | -0.51% | -4.01% | 5,236,500 | 13,371,000 | 54% | 2.55 | 0.20% | 2.55 | -3.16% | 2.62 | 0.77% | 2.65 | -0.79% | -0.83% | |
| 2020-12-18 | 2.52 | 2.59 | 2.52 | 2.54 | -0.78% | -0.31% | -4.76% | 3,887,900 | 9,908,000 | 39% | 2.55 | 0.32% | 2.63 | -0.30% | 2.60 | -0.19% | 2.67 | -0.52% | -0.75% | |
| 2020-12-17 | 2.60 | 2.60 | 2.51 | 2.56 | -3.03% | 0.79% | -4.51% | 9,854,900 | 25,031,000 | 99% | 2.54 | -6.17% | 2.64 | 0.65% | 2.60 | -1.03% | 2.68 | -0.96% | -0.72% | |
| 2020-12-16 | 2.73 | 2.73 | 2.63 | 2.64 | 1.54% | -2.48% | -2.48% | 15,099,600 | 40,870,000 | 170% | 2.71 | 4.24% | 2.62 | 2.43% | 2.63 | 0.42% | 2.71 | -0.26% | -0.62% | |
| 2020-12-15 | 2.59 | 2.60 | 2.57 | 2.60 | 4.84% | 0.12% | -4.20% | 3,099,000 | 8,047,000 | 38% | 2.60 | 3.76% | 2.56 | -1.12% | 2.62 | -1.91% | 2.71 | -0.59% | -0.60% | |
| 2020-12-14 | 2.60 | 2.60 | 2.48 | 2.48 | 0.00% | -0.92% | -9.16% | 10,772,900 | 26,967,000 | 123% | 2.50 | -3.92% | 2.59 | -2.89% | 2.67 | -2.24% | 2.73 | -1.48% | -0.52% | | |
|
