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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-01-18 | 2.29 | 2.40 | 2.27 | 2.39 | 4.37% | 1.62% | 0.46% | 14,844,700 | 34,920,000 | 107% | 2.35 | 4.81% | 2.28 | 3.55% | 2.25 | -0.36% | 2.38 | -0.79% | -0.94% |  |
2021-01-15 | 2.20 | 2.29 | 2.19 | 2.29 | 5.05% | 2.05% | -4.50% | 10,432,500 | 23,406,000 | 67% | 2.24 | 2.37% | 2.20 | -0.14% | 2.26 | -1.14% | 2.40 | -0.95% | -0.85% |  |
2021-01-14 | 2.16 | 2.23 | 2.14 | 2.18 | 0.93% | -0.55% | -9.95% | 8,735,500 | 19,145,000 | 48% | 2.19 | 0.78% | 2.20 | -2.99% | 2.28 | -2.56% | 2.42 | -1.59% | -0.76% |  |
2021-01-13 | 2.25 | 2.26 | 2.16 | 2.16 | -4.85% | -0.69% | -12.20% | 15,653,300 | 34,047,000 | 76% | 2.18 | -3.59% | 2.27 | -3.16% | 2.34 | -3.38% | 2.46 | -2.03% | -0.50% |  |
2021-01-12 | 2.27 | 2.29 | 2.21 | 2.27 | -0.44% | 0.62% | -9.60% | 10,075,300 | 22,728,000 | 49% | 2.26 | -4.41% | 2.35 | -3.34% | 2.42 | -2.38% | 2.51 | -2.75% | -0.04% |  |
2021-01-11 | 2.43 | 2.50 | 2.28 | 2.28 | -5.00% | -3.39% | -11.70% | 18,418,100 | 43,462,000 | 80% | 2.36 | -2.16% | 2.43 | -3.04% | 2.48 | -1.12% | 2.58 | -1.15% | 0.55% |  |
2021-01-08 | 2.51 | 2.52 | 2.40 | 2.40 | -5.14% | -0.50% | -8.12% | 9,390,300 | 22,654,000 | 43% | 2.41 | -4.74% | 2.50 | -1.57% | 2.51 | 0.12% | 2.61 | -0.50% | 0.84% |  |
2021-01-07 | 2.53 | 2.60 | 2.46 | 2.53 | -0.78% | -0.08% | -3.62% | 12,820,000 | 32,460,000 | 61% | 2.53 | -0.04% | 2.54 | 0.83% | 2.51 | -0.83% | 2.63 | 0.19% | 1.06% |  |
2021-01-06 | 2.49 | 2.61 | 2.47 | 2.55 | 2.41% | 0.67% | -2.67% | 14,168,000 | 35,887,000 | 63% | 2.53 | -0.82% | 2.52 | 0.92% | 2.53 | -1.25% | 2.62 | 0.04% | 1.28% |  |
2021-01-05 | 2.62 | 2.65 | 2.46 | 2.49 | -3.11% | -2.51% | -4.93% | 21,405,600 | 54,678,000 | 90% | 2.55 | 2.86% | 2.50 | -0.87% | 2.56 | -2.99% | 2.62 | 0.12% | 1.60% |  |
2021-01-04 | 2.41 | 2.57 | 2.39 | 2.57 | 4.90% | 3.50% | -1.76% | 22,907,600 | 56,877,000 | 95% | 2.48 | 0.57% | 2.52 | -2.52% | 2.64 | -1.60% | 2.62 | 0.15% | 1.78% |  |
2020-12-31 | 2.52 | 2.57 | 2.45 | 2.45 | -5.04% | -0.77% | -6.20% | 29,231,300 | 72,168,000 | 125% | 2.47 | -5.37% | 2.59 | -5.86% | 2.68 | -2.22% | 2.61 | -0.08% | 1.87% |  |
2020-12-30 | 2.61 | 2.69 | 2.58 | 2.58 | -5.15% | -1.11% | -1.30% | 26,540,400 | 69,250,000 | 130% | 2.61 | -4.68% | 2.75 | -2.45% | 2.74 | 0.81% | 2.61 | 1.04% | 1.92% |  |
2020-12-29 | 2.86 | 2.86 | 2.72 | 2.72 | -4.90% | -0.62% | 5.14% | 18,195,700 | 49,798,000 | 100% | 2.74 | -4.07% | 2.82 | 0.18% | 2.72 | 1.53% | 2.59 | 2.54% | 1.91% |  |
2020-12-28 | 2.97 | 2.98 | 2.71 | 2.86 | 0.70% | 0.25% | 13.36% | 35,391,400 | 100,979,000 | 194% | 2.85 | 0.88% | 2.81 | 7.25% | 2.68 | 3.76% | 2.52 | 3.11% | 1.85% |  |
2020-12-25 | 2.80 | 2.84 | 2.78 | 2.84 | 5.19% | 0.42% | 16.06% | 7,813,500 | 22,093,000 | 51% | 2.83 | 5.92% | 2.62 | 1.67% | 2.58 | 1.97% | 2.45 | 1.83% | 1.58% |  |
2020-12-24 | 2.59 | 2.70 | 2.57 | 2.70 | 5.06% | 1.12% | 12.36% | 11,952,600 | 31,912,000 | 73% | 2.67 | 4.91% | 2.58 | 1.30% | 2.53 | 1.81% | 2.40 | 1.65% | 1.44% |  |
2020-12-23 | 2.45 | 2.57 | 2.44 | 2.57 | 4.90% | 0.98% | 8.71% | 29,456,900 | 74,957,000 | 177% | 2.55 | -0.97% | 2.54 | 1.72% | 2.49 | 2.30% | 2.36 | 2.38% | 1.29% |  |
2020-12-22 | 2.63 | 2.65 | 2.42 | 2.45 | -2.78% | -4.67% | 6.11% | 28,781,100 | 73,981,000 | 196% | 2.57 | 2.88% | 2.50 | 4.34% | 2.43 | 4.38% | 2.31 | 3.22% | 1.09% |  |
2020-12-21 | 2.46 | 2.52 | 2.42 | 2.52 | 5.00% | 0.88% | 12.65% | 17,065,200 | 42,625,000 | 130% | 2.50 | 5.05% | 2.40 | 3.59% | 2.33 | 1.97% | 2.24 | 1.91% | 0.81% |  |
2020-12-18 | 2.29 | 2.40 | 2.29 | 2.40 | 4.80% | 0.93% | 9.34% | 15,768,300 | 37,490,000 | 120% | 2.38 | 4.44% | 2.31 | 1.98% | 2.29 | 2.51% | 2.20 | 1.06% | 0.70% |  |
2020-12-17 | 2.22 | 2.31 | 2.22 | 2.29 | 1.33% | 0.57% | 5.43% | 11,609,300 | 26,436,000 | 82% | 2.28 | -0.04% | 2.27 | 0.44% | 2.23 | 1.46% | 2.17 | 0.46% | 0.73% |  |
2020-12-16 | 2.23 | 2.34 | 2.23 | 2.26 | -0.88% | -0.79% | 4.53% | 15,736,400 | 35,848,000 | 108% | 2.28 | 0.71% | 2.26 | 2.59% | 2.20 | 1.71% | 2.16 | 0.93% | 0.81% |  |
2020-12-15 | 2.23 | 2.28 | 2.17 | 2.28 | 5.07% | 0.80% | 6.44% | 32,372,800 | 73,224,000 | 228% | 2.26 | 4.24% | 2.20 | 5.92% | 2.16 | 4.00% | 2.14 | 1.90% | 0.78% |  |
2020-12-14 | 2.17 | 2.17 | 2.17 | 2.17 | 4.83% | 0.00% | 3.24% | 4,406,600 | 9,563,000 | 36% | 2.17 | 4.88% | 2.08 | 0.48% | 2.08 | -0.14% | 2.10 | 0.48% | 0.61% |  |
2020-12-11 | 2.05 | 2.13 | 2.01 | 2.07 | 1.97% | 0.05% | -1.05% | 13,370,400 | 27,665,000 | 95% | 2.07 | 0.78% | 2.07 | 0.00% | 2.08 | -1.38% | 2.09 | 0.38% | 0.62% |  |
2020-12-10 | 2.05 | 2.08 | 2.02 | 2.03 | -0.98% | -1.12% | -2.59% | 10,517,300 | 21,590,000 | 75% | 2.05 | -1.39% | 2.07 | -1.05% | 2.11 | -0.85% | 2.08 | 0.19% | 0.60% |  |
2020-12-09 | 2.05 | 2.12 | 2.04 | 2.05 | 0.00% | -1.54% | -1.44% | 13,269,300 | 27,626,000 | 100% | 2.08 | 0.68% | 2.09 | -1.83% | 2.13 | 0.14% | 2.08 | 0.34% | 0.60% |  |
2020-12-08 | 2.12 | 2.12 | 2.03 | 2.05 | -2.84% | -0.87% | -1.11% | 11,731,500 | 24,265,000 | 90% | 2.07 | -2.45% | 2.13 | -0.98% | 2.12 | 0.24% | 2.07 | 0.44% | 0.61% |  |
2020-12-07 | 2.15 | 2.17 | 2.08 | 2.11 | 0.00% | -0.47% | 2.23% | 13,037,200 | 27,633,000 | 100% | 2.12 | -2.39% | 2.15 | 0.56% | 2.12 | 0.81% | 2.06 | 0.78% | 0.62% |  | |
|