*ST中珠( 600568.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 1.58 | 1.61 | 1.51 | 1.57 | 0.00% | 0.26% | 0.26% | 10,925,000 | 17,112,000 | 82% | 1.57 | -0.32% | 1.57 | -1.56% | 1.60 | 0.06% | 1.57 | 0.00% | 0.64% |  |
| 2021-01-21 | 1.57 | 1.59 | 1.55 | 1.57 | 0.00% | -0.06% | 0.26% | 10,138,500 | 15,930,000 | 75% | 1.57 | -0.88% | 1.60 | -0.81% | 1.60 | 0.13% | 1.57 | -0.19% | 0.75% | |
| 2021-01-20 | 1.57 | 1.63 | 1.54 | 1.57 | 0.00% | -0.95% | 0.06% | 8,525,300 | 13,513,000 | 58% | 1.59 | -1.61% | 1.61 | 0.37% | 1.60 | 0.50% | 1.57 | 0.51% | 0.95% | |
| 2021-01-19 | 1.63 | 1.67 | 1.56 | 1.57 | -3.68% | -2.55% | 0.58% | 29,342,900 | 47,278,000 | 188% | 1.61 | -0.49% | 1.61 | 1.01% | 1.59 | 2.32% | 1.56 | 1.50% | 1.05% |  |
| 2021-01-18 | 1.59 | 1.63 | 1.55 | 1.63 | 5.16% | 0.68% | 5.98% | 24,516,200 | 39,686,000 | 172% | 1.62 | 4.59% | 1.59 | 3.79% | 1.55 | 2.98% | 1.54 | 1.65% | 0.95% | |
| 2021-01-15 | 1.53 | 1.58 | 1.52 | 1.55 | 0.00% | 0.13% | 2.45% | 8,778,700 | 13,592,000 | 66% | 1.55 | 0.00% | 1.53 | 2.34% | 1.51 | -0.53% | 1.51 | 0.67% | 0.75% | |
| 2021-01-14 | 1.50 | 1.59 | 1.50 | 1.55 | 2.65% | 0.13% | 3.13% | 8,800,000 | 13,622,000 | 67% | 1.55 | 4.17% | 1.50 | 0.67% | 1.52 | -1.30% | 1.50 | 0.67% | 0.69% | |
| 2021-01-13 | 1.49 | 1.52 | 1.46 | 1.51 | 1.34% | 1.62% | 1.14% | 6,654,900 | 9,890,000 | 49% | 1.49 | 1.50% | 1.49 | -1.79% | 1.54 | 0.07% | 1.49 | 0.40% | 0.63% | |
| 2021-01-12 | 1.44 | 1.52 | 1.42 | 1.49 | 0.00% | 1.78% | 0.20% | 12,051,500 | 17,643,000 | 86% | 1.46 | -2.85% | 1.51 | -3.01% | 1.54 | 0.46% | 1.49 | 0.47% | 0.55% | |
| 2021-01-11 | 1.56 | 1.56 | 1.49 | 1.49 | -5.10% | -1.13% | 0.68% | 13,420,100 | 20,221,000 | 98% | 1.51 | -4.01% | 1.56 | 0.26% | 1.53 | 0.79% | 1.48 | 0.68% | 0.46% | |
| 2021-01-08 | 1.57 | 1.60 | 1.55 | 1.57 | -0.63% | 0.00% | 6.80% | 11,985,300 | 18,817,000 | 96% | 1.57 | -1.01% | 1.56 | 2.03% | 1.52 | 1.41% | 1.47 | 1.10% | 0.33% | |
| 2021-01-07 | 1.54 | 1.61 | 1.54 | 1.58 | 2.60% | -0.38% | 8.67% | 23,531,700 | 37,311,000 | 193% | 1.59 | 4.55% | 1.53 | 3.81% | 1.50 | 3.18% | 1.45 | 1.89% | 0.15% | |
| 2021-01-06 | 1.47 | 1.54 | 1.46 | 1.54 | 4.76% | 1.52% | 7.92% | 22,000,500 | 33,384,000 | 199% | 1.52 | 4.26% | 1.47 | 3.38% | 1.45 | 2.62% | 1.43 | 1.42% | -0.10% | |
| 2021-01-05 | 1.39 | 1.47 | 1.39 | 1.47 | 5.00% | 1.03% | 4.48% | 17,897,100 | 26,047,000 | 178% | 1.46 | 4.75% | 1.42 | 2.38% | 1.41 | 1.44% | 1.41 | 0.57% | -0.30% | |
| 2021-01-04 | 1.38 | 1.42 | 1.36 | 1.40 | 0.72% | 0.79% | 0.07% | 9,959,800 | 13,832,000 | 107% | 1.39 | 0.36% | 1.39 | -0.29% | 1.39 | 0.29% | 1.40 | -0.36% | -0.46% | |
| 2020-12-31 | 1.39 | 1.40 | 1.37 | 1.39 | -0.71% | 0.43% | -1.00% | 7,683,700 | 10,637,000 | 80% | 1.38 | -0.58% | 1.39 | -0.14% | 1.39 | -0.14% | 1.40 | 0.00% | -0.51% | |
| 2020-12-30 | 1.37 | 1.41 | 1.37 | 1.40 | 0.00% | 0.57% | -0.28% | 8,689,300 | 12,094,000 | 89% | 1.39 | -0.50% | 1.39 | 0.43% | 1.39 | -0.57% | 1.40 | 0.14% | -0.63% | |
| 2020-12-29 | 1.41 | 1.42 | 1.38 | 1.40 | -0.71% | 0.07% | -0.14% | 9,785,900 | 13,687,000 | 91% | 1.40 | 0.50% | 1.39 | 0.00% | 1.40 | -0.29% | 1.40 | -0.43% | -0.89% | |
| 2020-12-28 | 1.38 | 1.44 | 1.34 | 1.41 | 2.17% | 1.29% | 0.14% | 13,243,300 | 18,439,000 | 113% | 1.39 | 1.83% | 1.39 | -0.86% | 1.40 | -0.50% | 1.41 | -0.42% | -1.05% | |
| 2020-12-25 | 1.38 | 1.39 | 1.34 | 1.38 | 0.00% | 0.95% | -2.40% | 7,923,400 | 10,831,000 | 71% | 1.37 | -2.08% | 1.40 | -1.13% | 1.41 | -0.84% | 1.41 | -0.63% | -1.07% | |
| 2020-12-24 | 1.43 | 1.43 | 1.37 | 1.38 | -4.17% | -1.15% | -3.02% | 11,715,700 | 16,355,000 | 106% | 1.40 | -2.65% | 1.42 | -0.91% | 1.42 | 0.07% | 1.42 | -0.70% | -1.13% | |
| 2020-12-23 | 1.43 | 1.45 | 1.42 | 1.44 | 0.70% | 0.42% | 0.49% | 8,676,500 | 12,443,000 | 84% | 1.43 | 0.70% | 1.43 | 0.14% | 1.42 | 1.00% | 1.43 | -0.56% | -1.09% | |
| 2020-12-22 | 1.42 | 1.44 | 1.41 | 1.43 | -0.69% | 0.42% | -0.76% | 8,282,800 | 11,792,000 | 81% | 1.42 | -0.42% | 1.43 | 0.85% | 1.41 | -0.50% | 1.44 | -0.62% | -1.06% | |
| 2020-12-21 | 1.43 | 1.45 | 1.42 | 1.44 | 0.00% | 0.70% | -0.69% | 6,275,400 | 8,971,000 | 63% | 1.43 | 0.14% | 1.42 | 1.14% | 1.41 | -0.35% | 1.45 | -1.02% | -1.03% | |
| 2020-12-18 | 1.39 | 1.46 | 1.37 | 1.44 | 3.60% | 0.84% | -1.71% | 11,421,300 | 16,315,000 | 108% | 1.43 | 2.66% | 1.40 | -0.57% | 1.42 | -0.49% | 1.47 | -0.81% | -0.97% | |
| 2020-12-17 | 1.40 | 1.42 | 1.38 | 1.39 | -1.42% | -0.07% | -5.89% | 10,471,200 | 14,564,000 | 101% | 1.39 | 0.36% | 1.41 | -0.99% | 1.43 | -1.25% | 1.48 | -1.27% | -0.89% | |
| 2020-12-16 | 1.37 | 1.43 | 1.35 | 1.41 | -0.70% | 1.73% | -5.75% | 18,350,200 | 25,431,000 | 181% | 1.39 | -3.62% | 1.42 | -2.54% | 1.44 | -2.70% | 1.50 | -2.41% | -0.77% | |
| 2020-12-15 | 1.48 | 1.50 | 1.42 | 1.42 | -4.70% | -1.25% | -7.37% | 18,677,400 | 26,849,000 | 207% | 1.44 | -3.30% | 1.46 | -2.87% | 1.48 | -2.69% | 1.53 | -2.05% | -0.52% | |
| 2020-12-14 | 1.45 | 1.50 | 1.44 | 1.49 | 1.36% | 0.20% | -4.79% | 5,396,500 | 8,025,000 | 70% | 1.49 | 0.14% | 1.50 | -1.38% | 1.52 | -1.23% | 1.57 | -0.64% | -0.33% | |
| 2020-12-11 | 1.54 | 1.54 | 1.46 | 1.47 | 0.00% | -1.01% | -6.67% | 8,174,500 | 12,141,000 | 104% | 1.49 | -3.07% | 1.52 | -1.93% | 1.54 | -1.47% | 1.58 | -1.19% | -0.28% | | |
|
