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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 0.88 | 0.96 | 0.87 | 0.96 | 5.49% | 3.78% | -2.83% | 15,482,900 | 14,327,000 | 85% | 0.93 | 5.84% | 0.90 | -1.21% | 0.93 | -2.84% | 0.99 | -1.20% | -2.30% |  |
| 2021-01-14 | 0.86 | 0.93 | 0.86 | 0.91 | 1.11% | 4.12% | -9.00% | 29,146,900 | 25,480,000 | 160% | 0.87 | -3.74% | 0.91 | -4.01% | 0.95 | -3.45% | 1.00 | -3.20% | -2.17% | |
| 2021-01-13 | 0.93 | 0.93 | 0.90 | 0.90 | -5.26% | -0.88% | -12.88% | 23,561,300 | 21,396,000 | 156% | 0.91 | -4.12% | 0.95 | -5.11% | 0.99 | -4.18% | 1.03 | -2.91% | -1.83% | |
| 2021-01-12 | 0.94 | 0.98 | 0.94 | 0.95 | -4.04% | 0.32% | -10.71% | 26,461,000 | 25,052,000 | 209% | 0.95 | -5.02% | 1.00 | -3.95% | 1.03 | -4.37% | 1.06 | -3.97% | -1.57% | |
| 2021-01-11 | 1.01 | 1.03 | 0.99 | 0.99 | -4.81% | -0.70% | -10.65% | 18,026,600 | 17,979,000 | 179% | 1.00 | -4.96% | 1.04 | -4.42% | 1.08 | -3.06% | 1.11 | -2.89% | -1.21% | |
| 2021-01-08 | 1.04 | 1.10 | 1.04 | 1.04 | -4.59% | -0.86% | -8.85% | 26,754,700 | 28,072,000 | 321% | 1.05 | -4.03% | 1.09 | -5.72% | 1.11 | -5.13% | 1.14 | -4.68% | -0.95% | |
| 2021-01-07 | 1.13 | 1.13 | 1.09 | 1.09 | -5.22% | -0.27% | -8.94% | 9,296,000 | 10,162,000 | 156% | 1.09 | -6.26% | 1.15 | -3.27% | 1.17 | -2.66% | 1.20 | -2.21% | -0.52% | |
| 2021-01-06 | 1.21 | 1.22 | 1.15 | 1.15 | -4.96% | -1.37% | -6.05% | 11,981,600 | 13,974,000 | 225% | 1.17 | -3.95% | 1.19 | -2.85% | 1.20 | -2.20% | 1.22 | -1.53% | -0.33% | |
| 2021-01-05 | 1.25 | 1.25 | 1.19 | 1.21 | -3.20% | -0.33% | -2.65% | 6,348,700 | 7,709,000 | 144% | 1.21 | -2.25% | 1.23 | -0.73% | 1.23 | -0.49% | 1.24 | -0.48% | -0.25% |  |
| 2021-01-04 | 1.24 | 1.25 | 1.23 | 1.25 | 0.81% | 0.64% | 0.08% | 3,464,500 | 4,303,000 | 79% | 1.24 | 0.57% | 1.24 | 0.16% | 1.24 | -0.16% | 1.25 | 0.08% | -0.26% | |
| 2020-12-31 | 1.23 | 1.25 | 1.22 | 1.24 | 0.81% | 0.40% | -0.64% | 3,648,300 | 4,507,000 | 82% | 1.24 | 0.33% | 1.23 | 0.08% | 1.24 | -0.56% | 1.25 | 0.08% | -0.35% | |
| 2020-12-30 | 1.24 | 1.24 | 1.22 | 1.23 | -0.81% | -0.08% | -1.36% | 3,087,900 | 3,801,000 | 64% | 1.23 | -0.32% | 1.23 | -0.57% | 1.24 | -0.64% | 1.25 | 0.24% | -0.48% | |
| 2020-12-29 | 1.23 | 1.25 | 1.22 | 1.24 | 1.64% | 0.40% | -0.32% | 3,062,500 | 3,782,000 | 56% | 1.24 | 0.08% | 1.24 | -0.72% | 1.25 | -0.24% | 1.24 | -0.32% | -0.70% | |
| 2020-12-28 | 1.25 | 1.26 | 1.22 | 1.22 | -3.17% | -1.13% | -2.24% | 4,891,300 | 6,035,000 | 81% | 1.23 | -1.28% | 1.25 | -1.11% | 1.26 | -0.32% | 1.25 | -0.40% | -0.90% | |
| 2020-12-25 | 1.25 | 1.27 | 1.24 | 1.26 | 0.80% | 0.80% | 0.56% | 4,072,400 | 5,091,000 | 69% | 1.25 | -1.11% | 1.26 | 0.00% | 1.26 | 0.24% | 1.25 | -0.32% | -0.88% | |
| 2020-12-24 | 1.27 | 1.28 | 1.24 | 1.25 | -1.57% | -1.11% | -0.56% | 4,475,300 | 5,656,000 | 76% | 1.26 | -0.55% | 1.26 | 0.32% | 1.26 | 0.56% | 1.26 | -0.32% | -0.88% | |
| 2020-12-23 | 1.24 | 1.29 | 1.24 | 1.27 | 2.42% | -0.08% | 0.71% | 5,620,300 | 7,143,000 | 94% | 1.27 | 1.52% | 1.26 | 0.88% | 1.25 | 0.89% | 1.26 | -0.32% | -0.87% | |
| 2020-12-22 | 1.26 | 1.27 | 1.24 | 1.24 | -2.36% | -0.96% | -1.98% | 4,375,500 | 5,480,000 | 69% | 1.25 | -0.16% | 1.25 | 0.48% | 1.24 | -0.40% | 1.27 | -0.71% | -0.89% | |
| 2020-12-21 | 1.23 | 1.28 | 1.23 | 1.27 | 2.42% | 1.28% | -0.31% | 6,454,900 | 8,096,000 | 98% | 1.25 | 1.70% | 1.24 | 0.98% | 1.24 | -0.40% | 1.27 | -0.62% | -0.81% | |
| 2020-12-18 | 1.22 | 1.25 | 1.22 | 1.24 | 0.00% | 0.57% | -3.28% | 3,923,400 | 4,836,000 | 60% | 1.23 | -0.24% | 1.23 | -0.97% | 1.25 | -0.72% | 1.28 | -0.77% | -0.72% | |
| 2020-12-17 | 1.20 | 1.26 | 1.19 | 1.24 | 3.33% | 0.32% | -4.02% | 7,510,600 | 9,280,000 | 114% | 1.24 | 1.06% | 1.24 | -1.12% | 1.26 | -1.02% | 1.29 | -1.22% | -0.62% | |
| 2020-12-16 | 1.26 | 1.27 | 1.20 | 1.20 | -4.76% | -1.88% | -8.26% | 9,368,200 | 11,461,000 | 141% | 1.22 | -3.55% | 1.26 | -2.26% | 1.27 | -1.86% | 1.31 | -2.02% | -0.47% | |
| 2020-12-15 | 1.31 | 1.31 | 1.25 | 1.26 | -3.82% | -0.63% | -5.62% | 8,423,800 | 10,683,000 | 126% | 1.27 | -2.84% | 1.29 | -1.31% | 1.29 | -1.37% | 1.34 | -2.27% | -0.22% | |
| 2020-12-14 | 1.29 | 1.33 | 1.29 | 1.31 | 1.55% | 0.38% | -4.10% | 3,919,100 | 5,115,000 | 49% | 1.31 | 0.62% | 1.30 | -0.08% | 1.31 | -0.68% | 1.37 | -0.22% | 0.18% | |
| 2020-12-11 | 1.31 | 1.31 | 1.28 | 1.29 | -1.53% | -0.54% | -5.77% | 4,966,000 | 6,442,000 | 60% | 1.30 | -0.61% | 1.30 | -1.14% | 1.32 | -0.83% | 1.37 | -0.29% | 0.22% | |
| 2020-12-10 | 1.28 | 1.33 | 1.27 | 1.31 | 2.34% | 0.38% | -4.59% | 5,522,300 | 7,207,000 | 67% | 1.31 | 0.08% | 1.32 | -0.98% | 1.33 | -1.19% | 1.37 | -0.29% | 0.28% | |
| 2020-12-09 | 1.33 | 1.33 | 1.28 | 1.28 | -3.76% | -1.84% | -7.04% | 8,064,900 | 10,520,000 | 94% | 1.30 | -2.98% | 1.33 | -1.92% | 1.35 | -1.96% | 1.38 | -0.43% | 0.35% | |
| 2020-12-08 | 1.35 | 1.37 | 1.32 | 1.33 | -1.48% | -1.04% | -3.83% | 6,583,000 | 8,849,000 | 74% | 1.34 | -1.25% | 1.36 | -1.17% | 1.38 | -1.72% | 1.38 | 0.07% | 0.50% | |
| 2020-12-07 | 1.38 | 1.38 | 1.35 | 1.35 | -2.17% | -0.81% | -2.32% | 4,470,700 | 6,086,000 | 51% | 1.36 | -0.87% | 1.37 | -1.01% | 1.40 | 0.07% | 1.38 | 0.22% | 0.51% | |
| 2020-12-04 | 1.38 | 1.39 | 1.35 | 1.38 | 0.00% | 0.51% | 0.07% | 4,176,400 | 5,735,000 | 47% | 1.37 | -0.51% | 1.39 | -1.42% | 1.40 | 0.07% | 1.38 | 0.29% | 0.46% | | |
|
