保税科技( 600794.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 | 3.21 | 3.22 | 3.15 | 3.16 | -1.56% | -0.13% | 0.67% | 5,776,800 | 18,279,000 | 84% | 3.16 | -1.28% | 3.18 | -0.25% | 3.18 | 0.19% | 3.14 | 0.16% | -0.44% |  |
| 2021-01-21 | 3.18 | 3.22 | 3.16 | 3.21 | 0.94% | 0.16% | 2.43% | 7,257,000 | 23,262,000 | 101% | 3.21 | 1.04% | 3.19 | 0.50% | 3.18 | 0.70% | 3.13 | -0.13% | -0.53% | |
| 2021-01-20 | 3.19 | 3.20 | 3.16 | 3.18 | -0.31% | 0.25% | 1.34% | 3,706,900 | 11,760,000 | 46% | 3.17 | -0.53% | 3.18 | 0.32% | 3.15 | 0.57% | 3.14 | -0.48% | -0.57% | |
| 2021-01-19 | 3.15 | 3.22 | 3.15 | 3.19 | 1.27% | 0.03% | 1.17% | 9,039,000 | 28,824,000 | 99% | 3.19 | 0.85% | 3.17 | 1.05% | 3.14 | 0.71% | 3.15 | -0.44% | -0.61% |  |
| 2021-01-18 | 3.15 | 3.19 | 3.13 | 3.15 | 0.00% | -0.38% | -0.54% | 6,953,200 | 21,987,000 | 73% | 3.16 | 0.70% | 3.13 | 0.93% | 3.11 | 0.39% | 3.17 | -0.50% | -0.57% | |
| 2021-01-15 | 3.10 | 3.17 | 3.09 | 3.15 | 1.61% | 0.32% | -1.04% | 6,963,600 | 21,866,000 | 69% | 3.14 | 1.45% | 3.10 | 0.52% | 3.10 | 0.07% | 3.18 | -0.41% | -0.52% | |
| 2021-01-14 | 3.08 | 3.12 | 3.06 | 3.10 | 0.32% | 0.16% | -3.00% | 6,454,600 | 19,978,000 | 61% | 3.10 | 0.52% | 3.09 | -0.10% | 3.10 | -0.90% | 3.20 | -0.47% | -0.48% | |
| 2021-01-13 | 3.11 | 3.11 | 3.06 | 3.09 | -0.32% | 0.36% | -3.77% | 7,994,400 | 24,615,000 | 72% | 3.08 | -0.42% | 3.09 | -0.48% | 3.13 | -1.23% | 3.21 | -0.56% | -0.44% | |
| 2021-01-12 | 3.09 | 3.12 | 3.06 | 3.10 | 0.32% | 0.26% | -4.00% | 6,226,700 | 19,252,000 | 53% | 3.09 | -0.29% | 3.11 | -1.24% | 3.17 | -1.00% | 3.23 | -0.68% | -0.40% | |
| 2021-01-11 | 3.14 | 3.14 | 3.08 | 3.09 | -1.90% | -0.35% | -4.95% | 8,291,900 | 25,713,000 | 64% | 3.10 | -0.61% | 3.15 | -1.44% | 3.20 | -0.96% | 3.25 | -0.88% | -0.32% | |
| 2021-01-08 | 3.11 | 3.16 | 3.07 | 3.15 | 0.32% | 0.96% | -3.96% | 10,069,000 | 31,415,000 | 72% | 3.12 | -2.04% | 3.19 | -1.39% | 3.23 | -0.83% | 3.28 | -0.79% | -0.20% | |
| 2021-01-07 | 3.23 | 3.27 | 3.11 | 3.14 | -2.79% | -1.41% | -5.02% | 15,559,400 | 49,562,000 | 105% | 3.19 | -1.91% | 3.24 | -1.22% | 3.26 | -0.73% | 3.31 | -0.48% | -0.10% | |
| 2021-01-06 | 3.27 | 3.29 | 3.22 | 3.23 | -2.12% | -0.52% | -2.77% | 14,034,200 | 45,570,000 | 91% | 3.25 | -1.25% | 3.28 | -0.49% | 3.28 | -0.27% | 3.32 | -0.87% | -0.05% | |
| 2021-01-05 | 3.30 | 3.32 | 3.25 | 3.30 | -0.60% | 0.36% | -1.52% | 12,510,600 | 41,135,000 | 68% | 3.29 | -0.27% | 3.29 | 0.03% | 3.29 | -0.42% | 3.35 | -0.06% | 0.17% | |
| 2021-01-04 | 3.30 | 3.33 | 3.26 | 3.32 | 0.61% | 0.70% | -0.98% | 11,413,700 | 37,631,000 | 64% | 3.30 | 0.12% | 3.29 | 0.12% | 3.30 | -0.72% | 3.35 | -0.06% | 0.14% | |
| 2020-12-31 | 3.28 | 3.32 | 3.27 | 3.30 | 0.92% | 0.21% | -1.64% | 9,417,100 | 31,006,000 | 54% | 3.29 | 0.24% | 3.29 | -0.61% | 3.33 | -0.57% | 3.36 | 0.00% | 0.12% | |
| 2020-12-30 | 3.30 | 3.31 | 3.27 | 3.27 | -1.80% | -0.46% | -2.53% | 10,601,100 | 34,821,000 | 62% | 3.29 | 0.00% | 3.31 | -1.08% | 3.35 | -0.06% | 3.36 | -0.06% | 0.07% | |
| 2020-12-29 | 3.30 | 3.33 | 3.25 | 3.33 | 0.91% | 1.37% | -0.80% | 13,650,100 | 44,839,000 | 82% | 3.29 | -1.65% | 3.34 | -0.89% | 3.35 | -0.95% | 3.36 | -0.12% | 0.05% |  |
| 2020-12-28 | 3.37 | 3.40 | 3.29 | 3.30 | -2.94% | -1.20% | -1.81% | 16,493,800 | 55,086,000 | 106% | 3.34 | -1.56% | 3.37 | 0.24% | 3.38 | -0.03% | 3.36 | 0.09% | 0.05% | |
| 2020-12-25 | 3.37 | 3.42 | 3.34 | 3.40 | 0.00% | 0.21% | 1.25% | 17,509,800 | 59,404,000 | 123% | 3.39 | 0.27% | 3.37 | -0.62% | 3.38 | 0.21% | 3.36 | 0.36% | 0.02% | |
| 2020-12-24 | 3.35 | 3.43 | 3.32 | 3.40 | 1.49% | 0.47% | 1.61% | 21,457,400 | 72,604,000 | 160% | 3.38 | 1.77% | 3.39 | 0.27% | 3.37 | 0.33% | 3.35 | 0.24% | -0.04% | |
| 2020-12-23 | 3.35 | 3.38 | 3.29 | 3.35 | -0.89% | 0.75% | 0.36% | 22,058,500 | 73,346,000 | 184% | 3.33 | -2.66% | 3.38 | -0.35% | 3.36 | -0.12% | 3.34 | -0.03% | -0.07% | |
| 2020-12-22 | 3.38 | 3.56 | 3.33 | 3.38 | 1.81% | -1.05% | 1.23% | 44,663,900 | 152,583,000 | 426% | 3.42 | 3.61% | 3.39 | 3.07% | 3.37 | 2.53% | 3.34 | 1.34% | -0.09% | |
| 2020-12-21 | 3.30 | 3.32 | 3.26 | 3.32 | 0.30% | 0.70% | 0.76% | 7,399,600 | 24,394,000 | 105% | 3.30 | 0.00% | 3.29 | 0.24% | 3.28 | 0.28% | 3.30 | -0.33% | -0.24% | |
| 2020-12-18 | 3.30 | 3.32 | 3.28 | 3.31 | 0.00% | 0.39% | 0.12% | 5,613,800 | 18,508,000 | 77% | 3.30 | 0.73% | 3.28 | 0.18% | 3.28 | 0.34% | 3.31 | -0.30% | -0.22% | |
| 2020-12-17 | 3.27 | 3.31 | 3.23 | 3.31 | 1.22% | 1.13% | -0.18% | 7,665,300 | 25,087,000 | 101% | 3.27 | -0.06% | 3.27 | 0.15% | 3.26 | -0.12% | 3.32 | -0.48% | -0.18% | |
| 2020-12-16 | 3.28 | 3.30 | 3.24 | 3.27 | -0.61% | -0.15% | -1.86% | 6,146,100 | 20,126,000 | 76% | 3.28 | -0.06% | 3.27 | 0.37% | 3.27 | -0.43% | 3.33 | -0.27% | -0.13% | |
| 2020-12-15 | 3.28 | 3.30 | 3.26 | 3.29 | -0.30% | 0.40% | -1.53% | 4,388,200 | 14,380,000 | 52% | 3.28 | 0.52% | 3.26 | -0.21% | 3.28 | -0.64% | 3.34 | -0.12% | -0.10% | |
| 2020-12-14 | 3.25 | 3.30 | 3.22 | 3.30 | 1.85% | 1.23% | -1.35% | 6,724,200 | 21,918,000 | 76% | 3.26 | 0.46% | 3.26 | -0.76% | 3.30 | -0.75% | 3.35 | -0.24% | -0.10% | |
| 2020-12-11 | 3.31 | 3.31 | 3.21 | 3.24 | 0.00% | -0.15% | -3.37% | 8,977,800 | 29,132,000 | 98% | 3.25 | -1.73% | 3.29 | -1.47% | 3.33 | -0.95% | 3.35 | -0.24% | -0.07% | | |
|
