*ST瑞德( 600666.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-16 | 2.13 | 2.18 | 2.11 | 2.11 | -4.95% | -0.52% | 2.33% | 38,425,100 | 81,495,000 | 78% | 2.12 | -6.11% | 2.24 | -0.75% | 2.21 | 1.33% | 2.06 | 1.53% | 1.69% |  |
| 2019-08-15 | 2.22 | 2.41 | 2.22 | 2.22 | -5.13% | -1.73% | 9.31% | 66,690,000 | 150,643,000 | 142% | 2.26 | -2.80% | 2.26 | 2.41% | 2.18 | 2.98% | 2.03 | 2.27% | 1.74% |  |
| 2019-08-14 | 2.28 | 2.35 | 2.28 | 2.34 | 4.46% | 0.69% | 17.82% | 39,163,100 | 90,999,000 | 97% | 2.32 | 5.35% | 2.20 | 4.31% | 2.11 | 3.32% | 1.99 | 2.53% | 1.64% | |
| 2019-08-13 | 2.18 | 2.24 | 2.13 | 2.24 | 5.16% | 1.54% | 15.64% | 55,389,500 | 122,208,000 | 134% | 2.21 | 4.85% | 2.11 | 3.83% | 2.05 | 3.91% | 1.94 | 2.43% | 1.52% | |
| 2019-08-12 | 2.01 | 2.13 | 2.01 | 2.13 | 4.93% | 1.24% | 12.64% | 48,727,900 | 102,526,000 | 117% | 2.10 | 2.89% | 2.04 | 3.04% | 1.97 | 2.50% | 1.89 | 2.11% | 1.61% | |
| 2019-08-09 | 2.06 | 2.10 | 1.93 | 2.03 | 1.50% | -0.73% | 9.61% | 70,155,200 | 143,446,000 | 160% | 2.05 | 4.76% | 1.98 | 5.11% | 1.92 | 3.28% | 1.85 | 1.70% | 1.72% | |
| 2019-08-08 | 1.93 | 2.00 | 1.89 | 2.00 | 5.26% | 2.46% | 9.83% | 49,014,900 | 95,669,000 | 122% | 1.95 | 3.17% | 1.88 | 1.90% | 1.86 | 1.86% | 1.82 | 0.89% | 1.79% | |
| 2019-08-07 | 1.82 | 1.90 | 1.80 | 1.90 | 4.97% | 0.42% | 5.26% | 45,710,800 | 86,471,000 | 122% | 1.89 | 6.65% | 1.84 | 1.32% | 1.83 | 2.01% | 1.81 | 0.78% | 1.84% | |
| 2019-08-06 | 1.75 | 1.84 | 1.70 | 1.81 | 1.12% | 2.03% | 1.06% | 38,827,600 | 68,871,000 | 107% | 1.77 | -4.42% | 1.82 | 0.11% | 1.79 | -0.39% | 1.79 | 0.56% | 1.92% | |
| 2019-08-05 | 1.84 | 1.92 | 1.78 | 1.79 | -2.72% | -3.56% | 0.51% | 49,154,500 | 91,235,000 | 145% | 1.86 | 2.03% | 1.82 | 2.95% | 1.80 | 1.24% | 1.78 | 2.06% | 2.14% | |
| 2019-08-02 | 1.78 | 1.84 | 1.75 | 1.84 | 5.14% | 1.15% | 5.44% | 57,046,100 | 103,789,000 | 174% | 1.82 | 5.94% | 1.77 | 0.57% | 1.78 | 0.23% | 1.75 | 2.05% | 2.09% | |
| 2019-08-01 | 1.65 | 1.75 | 1.65 | 1.75 | 4.79% | 1.92% | 2.34% | 18,716,700 | 32,132,000 | 60% | 1.72 | 0.59% | 1.76 | -0.57% | 1.77 | -0.56% | 1.71 | 1.24% | 1.94% | |
| 2019-07-31 | 1.72 | 1.76 | 1.66 | 1.67 | -3.47% | -2.17% | -1.12% | 35,677,900 | 60,912,000 | 111% | 1.71 | -5.53% | 1.77 | -1.67% | 1.78 | -0.67% | 1.69 | 1.38% | 1.82% | |
| 2019-07-30 | 1.78 | 1.88 | 1.72 | 1.73 | -3.89% | -4.26% | 3.84% | 49,924,800 | 90,193,000 | 171% | 1.81 | 2.26% | 1.80 | 0.06% | 1.79 | 2.05% | 1.67 | 3.35% | 1.55% | |
| 2019-07-29 | 1.67 | 1.84 | 1.67 | 1.80 | 2.86% | 1.87% | 11.66% | 67,046,800 | 118,484,000 | 235% | 1.77 | -5.71% | 1.80 | -1.32% | 1.76 | 4.34% | 1.61 | 3.20% | 1.23% | |
| 2019-07-26 | 1.93 | 1.93 | 1.75 | 1.75 | -4.89% | -6.62% | 12.04% | 17,617,300 | 33,019,000 | 82% | 1.87 | 2.01% | 1.82 | 6.37% | 1.68 | 4.14% | 1.56 | 2.36% | 0.89% | |
| 2019-07-25 | 1.84 | 1.84 | 1.81 | 1.84 | 5.14% | 0.16% | 20.58% | 10,366,800 | 19,045,000 | 49% | 1.84 | 5.58% | 1.71 | 5.23% | 1.62 | 2.86% | 1.53 | 1.40% | 0.63% | |
| 2019-07-24 | 1.73 | 1.75 | 1.71 | 1.75 | 4.79% | 0.57% | 16.28% | 14,900,100 | 25,928,000 | 67% | 1.74 | 5.07% | 1.63 | 3.18% | 1.57 | 2.48% | 1.51 | 1.55% | 0.49% | |
| 2019-07-23 | 1.62 | 1.67 | 1.60 | 1.67 | 5.03% | 0.85% | 12.69% | 32,360,100 | 53,575,000 | 141% | 1.66 | 6.56% | 1.58 | 3.82% | 1.53 | 2.95% | 1.48 | 2.77% | 0.34% | |
| 2019-07-22 | 1.52 | 1.59 | 1.49 | 1.59 | 5.30% | 2.32% | 10.26% | 37,403,700 | 58,117,000 | 159% | 1.55 | 2.85% | 1.52 | 2.50% | 1.49 | 1.64% | 1.44 | 1.55% | 0.04% | |
| 2019-07-19 | 1.47 | 1.53 | 1.46 | 1.51 | 2.72% | -0.07% | 6.34% | 28,745,300 | 43,432,000 | 134% | 1.51 | 2.44% | 1.48 | 1.23% | 1.47 | 1.81% | 1.42 | 0.57% | -0.05% | |
| 2019-07-18 | 1.43 | 1.50 | 1.42 | 1.47 | 2.08% | -0.34% | 4.11% | 28,056,900 | 41,393,000 | 134% | 1.48 | 1.44% | 1.46 | 0.97% | 1.44 | 1.27% | 1.41 | 0.07% | -0.08% | |
| 2019-07-17 | 1.44 | 1.49 | 1.43 | 1.44 | -2.04% | -0.96% | 2.06% | 28,619,200 | 41,611,000 | 133% | 1.45 | -0.27% | 1.45 | 1.90% | 1.42 | 1.43% | 1.41 | -1.33% | 0.07% | |
| 2019-07-16 | 1.43 | 1.47 | 1.42 | 1.47 | 5.00% | 0.82% | 2.80% | 46,373,800 | 67,626,000 | 186% | 1.46 | 4.82% | 1.42 | 4.72% | 1.40 | 4.32% | 1.43 | 0.14% | 0.47% | |
| 2019-07-15 | 1.38 | 1.40 | 1.37 | 1.40 | 5.26% | 0.65% | -1.96% | 11,466,500 | 15,954,000 | 50% | 1.39 | 4.74% | 1.36 | 0.97% | 1.34 | 0.07% | 1.43 | -0.14% | 0.58% | |
| 2019-07-12 | 1.35 | 1.36 | 1.31 | 1.33 | -1.48% | 0.15% | -6.99% | 14,931,500 | 19,826,000 | 58% | 1.33 | -2.28% | 1.34 | 0.45% | 1.34 | -2.04% | 1.43 | -0.28% | 0.69% | |
| 2019-07-11 | 1.36 | 1.39 | 1.34 | 1.35 | 0.00% | -0.66% | -5.86% | 13,901,200 | 18,892,000 | 51% | 1.36 | 0.89% | 1.34 | -0.37% | 1.37 | -2.00% | 1.43 | 0.00% | 0.67% | |
| 2019-07-10 | 1.34 | 1.36 | 1.33 | 1.35 | 1.50% | 0.22% | -5.86% | 14,500,700 | 19,529,000 | 47% | 1.35 | 1.74% | 1.34 | -2.68% | 1.40 | -3.45% | 1.43 | 0.00% | 0.73% | |
| 2019-07-09 | 1.32 | 1.34 | 1.31 | 1.33 | -3.62% | 0.45% | -7.25% | 28,760,600 | 38,080,000 | 87% | 1.32 | -4.34% | 1.38 | -4.56% | 1.45 | -2.03% | 1.43 | -0.14% | 0.81% | |
| 2019-07-08 | 1.39 | 1.41 | 1.38 | 1.38 | 0.00% | -0.29% | -3.90% | 12,503,400 | 17,304,000 | 39% | 1.38 | -5.21% | 1.45 | -2.89% | 1.48 | 0.07% | 1.44 | 0.63% | 0.89% | | |
|
