ST舍得( 600702.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-03-02 | 70.97 | 71.38 | 67.20 | 67.59 | -4.13% | -2.25% | -9.63% | 6,355,100 | 439,430,000 | 75% | 69.15 | -3.08% | 70.43 | 0.09% | 70.43 | -1.06% | 74.79 | -1.95% | -0.82% |  |
| 2021-03-01 | 72.50 | 72.97 | 69.64 | 70.50 | -0.80% | -1.18% | -7.58% | 6,084,000 | 434,043,000 | 73% | 71.34 | 0.75% | 70.37 | -0.23% | 71.19 | -1.56% | 76.28 | -2.20% | -0.48% | |
| 2021-02-26 | 68.55 | 72.40 | 68.20 | 71.07 | 1.18% | 0.37% | -8.88% | 6,911,100 | 489,380,000 | 79% | 70.81 | 1.89% | 70.53 | -1.01% | 72.32 | -1.86% | 77.99 | -2.54% | -0.12% | |
| 2021-02-25 | 71.00 | 72.99 | 67.68 | 70.24 | -1.40% | 1.06% | -12.23% | 10,356,000 | 719,749,000 | 106% | 69.50 | -3.10% | 71.26 | -3.70% | 73.68 | -2.89% | 80.03 | -2.73% | 0.36% | |
| 2021-02-24 | 74.98 | 74.99 | 71.24 | 71.24 | -5.00% | -0.68% | -13.41% | 7,353,700 | 527,443,000 | 72% | 71.73 | -3.12% | 73.99 | -2.39% | 75.87 | -3.69% | 82.27 | -1.16% | 0.92% | |
| 2021-02-23 | 72.25 | 75.40 | 71.50 | 74.99 | 1.85% | 1.29% | -9.91% | 5,293,600 | 391,918,000 | 56% | 74.04 | -1.93% | 75.81 | -2.00% | 78.78 | -2.43% | 83.24 | -0.40% | 1.05% | |
| 2021-02-22 | 79.90 | 79.90 | 73.63 | 73.63 | -4.99% | -2.46% | -11.89% | 10,959,900 | 827,354,000 | 120% | 75.49 | -1.94% | 77.35 | -4.85% | 80.74 | -3.91% | 83.57 | -0.61% | 1.07% | |
| 2021-02-19 | 77.35 | 78.46 | 76.61 | 77.50 | -3.89% | 0.68% | -7.82% | 10,942,000 | 842,301,000 | 129% | 76.98 | -6.10% | 81.29 | -5.32% | 84.02 | -3.73% | 84.08 | -0.10% | 1.14% |  |
| 2021-02-18 | 85.70 | 85.70 | 80.64 | 80.64 | -5.00% | -1.63% | -4.18% | 5,286,800 | 433,408,000 | 71% | 81.98 | -5.39% | 85.86 | -2.39% | 87.28 | -0.34% | 84.16 | 0.86% | 1.12% | |
| 2021-02-10 | 86.99 | 89.45 | 84.43 | 84.88 | -2.44% | -2.05% | 1.72% | 8,116,300 | 703,299,000 | 117% | 86.65 | -1.82% | 87.96 | -0.67% | 87.57 | 0.10% | 83.45 | 2.64% | 0.97% | |
| 2021-02-09 | 88.50 | 89.94 | 86.88 | 87.00 | -1.23% | -1.43% | 7.02% | 5,853,700 | 516,660,000 | 85% | 88.26 | -0.85% | 88.55 | 1.00% | 87.49 | 1.27% | 81.30 | 1.44% | 0.46% | |
| 2021-02-08 | 90.00 | 92.00 | 86.03 | 88.08 | -1.03% | -1.05% | 9.91% | 8,323,200 | 740,898,000 | 122% | 89.02 | 0.74% | 87.67 | 0.91% | 86.39 | 2.67% | 80.14 | 1.42% | 0.17% | |
| 2021-02-05 | 85.50 | 89.00 | 84.50 | 89.00 | 5.00% | 0.72% | 12.63% | 11,731,300 | 1,036,641,000 | 176% | 88.37 | 2.39% | 86.88 | 3.10% | 84.14 | 4.57% | 79.02 | 2.21% | -0.10% | |
| 2021-02-04 | 87.90 | 88.11 | 81.42 | 84.76 | 1.01% | -1.79% | 9.63% | 14,091,200 | 1,216,138,000 | 233% | 86.31 | 3.64% | 84.27 | 8.00% | 80.46 | 7.17% | 77.31 | 2.89% | -0.45% | |
| 2021-02-03 | 82.00 | 83.91 | 81.55 | 83.91 | 5.01% | 0.76% | 11.67% | 2,576,500 | 214,553,000 | 48% | 83.27 | 5.99% | 78.03 | 4.03% | 75.08 | 2.87% | 75.14 | 0.12% | -0.83% | |
| 2021-02-02 | 77.73 | 79.91 | 76.40 | 79.91 | 5.01% | 1.71% | 6.47% | 4,590,700 | 360,673,000 | 74% | 78.57 | 4.29% | 75.01 | 2.98% | 72.98 | 0.54% | 75.05 | -0.22% | -0.98% | |
| 2021-02-01 | 72.63 | 76.10 | 72.63 | 76.10 | 4.99% | 1.02% | 1.17% | 5,941,400 | 447,586,000 | 85% | 75.33 | 4.78% | 72.84 | 2.42% | 72.59 | -1.08% | 75.22 | 0.11% | -1.14% | |
| 2021-01-29 | 71.20 | 73.64 | 70.53 | 72.48 | 3.10% | 0.81% | -3.53% | 5,881,900 | 422,883,000 | 77% | 71.90 | 1.44% | 71.12 | -1.29% | 73.39 | -1.20% | 75.14 | -0.31% | -1.33% | |
| 2021-01-28 | 70.01 | 72.39 | 70.01 | 70.30 | 0.00% | -0.81% | -6.72% | 4,742,300 | 336,101,000 | 59% | 70.87 | 0.11% | 72.05 | -2.93% | 74.28 | -1.20% | 75.37 | -0.62% | -1.49% | |
| 2021-01-27 | 71.00 | 73.10 | 70.26 | 70.30 | -4.95% | -0.69% | -7.31% | 10,567,000 | 748,064,000 | 134% | 70.79 | -5.25% | 74.22 | -3.68% | 75.18 | -2.42% | 75.84 | -2.40% | -1.48% | |
| 2021-01-26 | 77.13 | 77.76 | 73.96 | 73.96 | -5.00% | -1.01% | -4.82% | 7,057,100 | 527,289,000 | 93% | 74.72 | -5.20% | 77.06 | -1.20% | 77.05 | -0.90% | 77.71 | -1.47% | -1.28% | |
| 2021-01-25 | 77.73 | 80.65 | 77.02 | 77.85 | -0.36% | -1.22% | -1.29% | 7,134,700 | 562,316,000 | 97% | 78.81 | 1.20% | 78.00 | 0.96% | 77.75 | 1.25% | 78.87 | -1.32% | -1.14% | |
| 2021-01-22 | 76.80 | 78.77 | 76.20 | 78.13 | 1.49% | 0.32% | -2.24% | 4,882,700 | 380,260,000 | 64% | 77.88 | 1.05% | 77.26 | -0.19% | 76.79 | 0.64% | 79.92 | -1.30% | -0.89% | |
| 2021-01-21 | 76.11 | 78.66 | 76.11 | 76.98 | -0.14% | -0.11% | -4.93% | 5,631,300 | 433,993,000 | 67% | 77.07 | 0.07% | 77.40 | 1.14% | 76.30 | -0.20% | 80.98 | -0.83% | -0.73% | |
| 2021-01-20 | 78.00 | 78.98 | 74.82 | 77.09 | -2.11% | 0.10% | -5.59% | 8,149,400 | 627,590,000 | 94% | 77.01 | -1.16% | 76.53 | 0.81% | 76.45 | -2.30% | 81.65 | -1.39% | -0.74% | |
| 2021-01-19 | 76.00 | 78.75 | 76.00 | 78.75 | 5.00% | 1.07% | -4.89% | 9,710,000 | 756,553,000 | 106% | 77.92 | 4.41% | 75.91 | 0.51% | 78.25 | -2.11% | 82.80 | -1.87% | -0.64% | |
| 2021-01-18 | 75.00 | 77.00 | 72.08 | 75.00 | 0.25% | 0.51% | -11.11% | 9,117,900 | 680,396,000 | 90% | 74.62 | -0.39% | 75.53 | -5.55% | 79.93 | -3.84% | 84.38 | -1.83% | -0.41% | |
| 2021-01-15 | 74.91 | 76.44 | 74.81 | 74.81 | -5.00% | -0.14% | -12.96% | 7,718,300 | 578,205,000 | 71% | 74.91 | -5.34% | 79.96 | -4.99% | 83.12 | -3.21% | 85.95 | -1.89% | -0.18% | |
| 2021-01-14 | 80.99 | 81.00 | 78.75 | 78.75 | -4.99% | -0.49% | -10.11% | 3,589,600 | 284,076,000 | 28% | 79.14 | -6.00% | 84.16 | -2.34% | 85.88 | -0.43% | 87.61 | -0.48% | 0.19% | |
| 2021-01-13 | 86.59 | 87.05 | 82.89 | 82.89 | 0.00% | -1.54% | -5.83% | 9,911,900 | 834,480,000 | 81% | 84.19 | -2.86% | 86.18 | -1.52% | 86.25 | -0.58% | 88.03 | -0.47% | 0.38% | | |
|
