ST安泰( 600408.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-10-20 | 1.80 | 1.80 | 1.78 | 1.79 | -0.56% | 0.11% | 0.79% | 3,637,700 | 6,506,000 | 97% | 1.79 | -1.00% | 1.80 | -0.11% | 1.79 | 0.00% | 1.78 | 0.28% | -0.05% |  |
| 2020-10-19 | 1.81 | 1.82 | 1.79 | 1.80 | -0.55% | -0.33% | 1.64% | 3,205,500 | 5,788,000 | 86% | 1.81 | 0.28% | 1.80 | 0.39% | 1.79 | 0.28% | 1.77 | 0.40% | -0.12% | |
| 2020-10-16 | 1.78 | 1.82 | 1.77 | 1.81 | 1.12% | 0.50% | 2.61% | 4,708,700 | 8,482,000 | 122% | 1.80 | 0.28% | 1.79 | 0.28% | 1.79 | 0.56% | 1.76 | 0.28% | -0.20% | |
| 2020-10-15 | 1.78 | 1.82 | 1.76 | 1.79 | 0.56% | -0.33% | 1.76% | 5,516,100 | 9,905,000 | 136% | 1.80 | 1.13% | 1.79 | 0.51% | 1.78 | 0.74% | 1.76 | 0.11% | -0.32% | |
| 2020-10-14 | 1.78 | 1.79 | 1.76 | 1.78 | 0.00% | 0.23% | 1.31% | 3,462,000 | 6,150,000 | 90% | 1.78 | -0.56% | 1.78 | 0.40% | 1.77 | 0.68% | 1.76 | -0.17% | -0.42% | |
| 2020-10-13 | 1.79 | 1.80 | 1.78 | 1.78 | -0.56% | -0.34% | 1.14% | 2,758,700 | 4,927,000 | 69% | 1.79 | 0.51% | 1.77 | 0.91% | 1.75 | 0.46% | 1.76 | -0.17% | -0.43% |  |
| 2020-10-12 | 1.75 | 1.80 | 1.75 | 1.79 | 1.70% | 0.73% | 1.53% | 4,227,300 | 7,512,000 | 102% | 1.78 | 1.25% | 1.76 | 1.21% | 1.75 | 0.58% | 1.76 | -0.23% | -0.42% | |
| 2020-10-09 | 1.74 | 1.77 | 1.74 | 1.76 | 1.73% | 0.28% | -0.40% | 3,483,600 | 6,113,000 | 80% | 1.76 | 1.92% | 1.74 | 0.23% | 1.74 | -0.29% | 1.77 | -0.23% | -0.41% | |
| 2020-09-30 | 1.72 | 1.73 | 1.71 | 1.73 | 0.58% | 0.46% | -2.32% | 2,408,700 | 4,147,000 | 53% | 1.72 | -0.23% | 1.73 | -0.17% | 1.74 | -0.51% | 1.77 | -0.34% | -0.42% | |
| 2020-09-29 | 1.73 | 1.74 | 1.71 | 1.72 | -0.58% | -0.35% | -3.21% | 4,058,700 | 7,006,000 | 84% | 1.73 | -0.86% | 1.73 | -0.80% | 1.75 | -0.85% | 1.78 | -0.45% | -0.41% | |
| 2020-09-28 | 1.73 | 1.76 | 1.73 | 1.73 | 0.00% | -0.63% | -3.08% | 4,079,100 | 7,100,000 | 84% | 1.74 | 0.35% | 1.75 | -0.68% | 1.77 | -0.62% | 1.79 | -0.39% | -0.39% | |
| 2020-09-25 | 1.74 | 1.75 | 1.72 | 1.73 | -0.57% | -0.29% | -3.46% | 4,596,700 | 7,973,000 | 92% | 1.74 | -1.53% | 1.76 | -1.18% | 1.78 | -0.84% | 1.79 | -0.44% | -0.41% | |
| 2020-09-24 | 1.79 | 1.79 | 1.73 | 1.74 | -3.33% | -1.25% | -3.33% | 6,694,600 | 11,797,000 | 136% | 1.76 | -1.78% | 1.78 | -1.06% | 1.79 | -0.50% | 1.80 | -0.88% | -0.47% | |
| 2020-09-23 | 1.79 | 1.80 | 1.79 | 1.80 | 0.56% | 0.33% | -0.88% | 2,954,400 | 5,300,000 | 58% | 1.79 | -0.17% | 1.80 | -0.22% | 1.80 | -0.11% | 1.82 | -0.87% | -0.40% | |
| 2020-09-22 | 1.79 | 1.82 | 1.78 | 1.79 | -0.56% | -0.39% | -2.29% | 5,048,300 | 9,074,000 | 82% | 1.80 | -0.61% | 1.80 | 0.06% | 1.80 | -0.17% | 1.83 | -0.27% | -0.31% | |
| 2020-09-21 | 1.82 | 1.82 | 1.80 | 1.80 | -1.10% | -0.44% | -2.01% | 3,874,100 | 7,006,000 | 61% | 1.81 | 0.11% | 1.80 | 0.06% | 1.81 | -0.17% | 1.84 | -0.11% | -0.30% | |
| 2020-09-18 | 1.79 | 1.83 | 1.78 | 1.82 | 1.68% | 0.78% | -1.03% | 5,913,400 | 10,681,000 | 89% | 1.81 | 0.73% | 1.80 | -0.11% | 1.81 | -0.11% | 1.84 | -0.16% | -0.31% | |
| 2020-09-17 | 1.81 | 1.81 | 1.78 | 1.79 | -1.10% | -0.17% | -2.82% | 4,257,100 | 7,634,000 | 63% | 1.79 | -0.56% | 1.80 | -0.44% | 1.81 | -0.99% | 1.84 | -0.27% | -0.31% | |
| 2020-09-16 | 1.81 | 1.82 | 1.79 | 1.81 | 0.00% | 0.39% | -2.00% | 5,028,500 | 9,068,000 | 73% | 1.80 | -0.55% | 1.81 | -0.28% | 1.83 | -1.30% | 1.85 | -0.27% | -0.31% | |
| 2020-09-15 | 1.82 | 1.83 | 1.80 | 1.81 | -0.55% | -0.17% | -2.27% | 4,879,400 | 8,846,000 | 70% | 1.81 | -0.44% | 1.82 | -1.14% | 1.85 | -0.27% | 1.85 | -0.27% | -0.27% | |
| 2020-09-14 | 1.82 | 1.84 | 1.81 | 1.82 | 0.00% | -0.05% | -1.99% | 4,631,100 | 8,435,000 | 66% | 1.82 | 0.17% | 1.84 | -1.45% | 1.86 | -0.05% | 1.86 | -0.54% | -0.23% | |
| 2020-09-11 | 1.80 | 1.84 | 1.80 | 1.82 | 0.00% | 0.11% | -2.52% | 4,588,300 | 8,341,000 | 54% | 1.82 | -2.10% | 1.87 | -0.21% | 1.86 | -0.11% | 1.87 | -1.01% | -0.16% | |
| 2020-09-10 | 1.88 | 1.90 | 1.81 | 1.82 | -3.19% | -1.99% | -3.50% | 9,065,300 | 16,836,000 | 96% | 1.86 | -1.54% | 1.87 | 0.16% | 1.86 | -0.05% | 1.89 | -0.21% | 0.04% | |
| 2020-09-09 | 1.85 | 1.91 | 1.85 | 1.88 | 0.53% | -0.32% | -0.53% | 13,097,700 | 24,706,000 | 145% | 1.89 | 2.00% | 1.87 | 1.19% | 1.86 | 0.49% | 1.89 | 0.00% | 0.10% | |
| 2020-09-08 | 1.84 | 1.88 | 1.82 | 1.87 | 2.19% | 1.14% | -1.06% | 6,639,800 | 12,280,000 | 79% | 1.85 | 0.38% | 1.84 | -0.22% | 1.85 | -0.27% | 1.89 | -0.16% | 0.13% | |
| 2020-09-07 | 1.85 | 1.86 | 1.83 | 1.83 | -1.08% | -0.65% | -3.33% | 6,882,000 | 12,677,000 | 84% | 1.84 | 0.11% | 1.85 | -0.49% | 1.86 | -0.96% | 1.89 | -0.21% | 0.16% | |
| 2020-09-04 | 1.84 | 1.86 | 1.83 | 1.85 | -1.07% | 0.54% | -2.48% | 5,914,800 | 10,885,000 | 73% | 1.84 | -1.18% | 1.86 | -0.59% | 1.88 | -1.68% | 1.90 | -0.16% | 0.21% | |
| 2020-09-03 | 1.87 | 1.88 | 1.84 | 1.87 | 0.54% | 0.43% | -1.58% | 5,981,200 | 11,136,000 | 73% | 1.86 | -0.43% | 1.87 | -0.85% | 1.91 | -0.26% | 1.90 | -0.26% | 0.25% | |
| 2020-09-02 | 1.88 | 1.89 | 1.86 | 1.86 | -1.59% | -0.53% | -2.36% | 6,146,400 | 11,491,000 | 69% | 1.87 | -0.21% | 1.88 | -1.88% | 1.91 | -0.05% | 1.91 | 0.11% | 0.34% | |
| 2020-09-01 | 1.87 | 1.89 | 1.86 | 1.89 | 0.00% | 0.85% | -0.68% | 5,270,500 | 9,875,000 | 58% | 1.87 | -1.00% | 1.92 | -0.16% | 1.91 | -0.10% | 1.90 | 0.11% | 0.33% | | |
|
